stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201800,2763121990,19380,19380,19380,19380,1122
20240705,201700,2763121990,19380,19380,19380,19380,0
20240705,201600,2763121990,19380,19380,19380,19380,0
20240705,201500,2763121990,19380,19380,19380,19380,0
20240705,201400,2763121990,19380,19380,19380,19380,0
20240705,201300,2763121990,19380,19380,19380,19380,0
20240705,201200,2763121990,19380,19380,19380,19380,0
20240705,201100,2763121990,19380,19380,19380,19380,0
20240705,201000,2763121990,19380,19380,19380,19380,0
20240705,200900,2763121990,19380,19380,19380,19380,0
20240705,200800,2763121990,19380,19380,19380,19380,0
20240705,200700,2763121990,19380,19380,19380,19380,0
20240705,200600,2763121990,19380,19380,19380,19380,0
20240705,200500,2763121990,19380,19380,19380,19380,0
20240705,200400,2763121990,19380,19380,19380,19380,0
20240705,200300,2763121990,19380,19380,19380,19380,0
20240705,200200,2763121990,19380,19380,19380,19380,0
20240705,200100,2763121990,19380,19380,19380,19380,0
20240705,200000,2763121990,19380,19380,19380,19380,0
20240705,195900,2763121990,19380,19380,19380,19380,0
20240705,195800,2763121990,19380,19380,19380,19380,0
20240705,195700,2763121990,19380,19380,19380,19380,0
20240705,195600,2763121990,19380,19380,19380,19380,0
20240705,195500,2763121990,19380,19380,19380,19380,0
20240705,195400,2763121990,19380,19380,19380,19380,0
20240705,195300,2763121990,19380,19380,19380,19380,0
20240705,195200,2763121990,19380,19380,19380,19380,0
20240705,195100,2763121990,19380,19380,19380,19380,0
20240705,195000,2763121990,19380,19380,19380,19380,0
20240705,194900,2763121990,19380,19380,19380,19380,0
20240705,194800,2763121990,19380,19380,19380,19380,1122
20240705,194700,2763121990,19380,19380,19380,19380,0
20240705,194600,2763121990,19380,19380,19380,19380,0
20240705,194500,2763121990,19380,19380,19380,19380,0
20240705,194400,2763121990,19380,19380,19380,19380,0
20240705,194300,2763121990,19380,19380,19380,19380,0
20240705,194200,2763121990,19380,19380,19380,19380,0
20240705,194100,2763121990,19380,19380,19380,19380,0
20240705,194000,2763121990,19380,19380,19380,19380,0
20240705,193900,2763121990,19380,19380,19380,19380,0
20240705,193800,2763121990,19380,19380,19380,19380,0
20240705,193700,2763121990,19380,19380,19380,19380,0
20240705,193600,2763121990,19380,19380,19380,19380,0
20240705,193500,2763121990,19380,19380,19380,19380,0
20240705,193400,2763121990,19380,19380,19380,19380,0
20240705,193300,2763121990,19380,19380,19380,19380,0
20240705,193200,2763121990,19380,19380,19380,19380,0
20240705,193100,2763121990,19380,19380,19380,19380,0
20240705,193000,2763121990,19380,19380,19380,19380,0
20240705,192900,2763121990,19380,19380,19380,19380,0
20240705,192800,2763121990,19380,19380,19380,19380,0
20240705,192700,2763121990,19380,19380,19380,19380,0
20240705,192600,2763121990,19380,19380,19380,19380,0
20240705,192500,2763121990,19380,19380,19380,19380,0
20240705,192400,2763121990,19380,19380,19380,19380,0
20240705,192300,2763121990,19380,19380,19380,19380,0
20240705,192200,2763121990,19380,19380,19380,19380,0
20240705,192100,2763121990,19380,19380,19380,19380,0
20240705,192000,2763121990,19380,19380,19380,19380,0
20240705,191900,2763121990,19380,19380,19380,19380,0
20240705,191800,2763121990,19380,19380,19380,19380,1122
20240705,191700,2763121990,19380,19380,19380,19380,0
20240705,191600,2763121990,19380,19380,19380,19380,0
20240705,191500,2763121990,19380,19380,19380,19380,0
20240705,191400,2763121990,19380,19380,19380,19380,0
20240705,191300,2763121990,19380,19380,19380,19380,0
20240705,191200,2763121990,19380,19380,19380,19380,0
20240705,191100,2763121990,19380,19380,19380,19380,0
20240705,191000,2763121990,19380,19380,19380,19380,0
20240705,190900,2763121990,19380,19380,19380,19380,0
20240705,190800,2763121990,19380,19380,19380,19380,0
20240705,190700,2763121990,19380,19380,19380,19380,0
20240705,190600,2763121990,19380,19380,19380,19380,0
20240705,190500,2763121990,19380,19380,19380,19380,0
20240705,190400,2763121990,19380,19380,19380,19380,0
20240705,190300,2763121990,19380,19380,19380,19380,0
20240705,190200,2763121990,19380,19380,19380,19380,0
20240705,190100,2763121990,19380,19380,19380,19380,0
20240705,190000,2763121990,19380,19380,19380,19380,0
20240705,185900,2763121990,19380,19380,19380,19380,0
20240705,185800,2763121990,19380,19380,19380,19380,0
20240705,185700,2763121990,19380,19380,19380,19380,0
20240705,185600,2763121990,19380,19380,19380,19380,0
20240705,185500,2763121990,19380,19380,19380,19380,0
20240705,185400,2763121990,19380,19380,19380,19380,0
20240705,185300,2763121990,19380,19380,19380,19380,0
20240705,185200,2763121990,19380,19380,19380,19380,0
20240705,185100,2763121990,19380,19380,19380,19380,0
20240705,185000,2763121990,19380,19380,19380,19380,0
20240705,184900,2763121990,19380,19380,19380,19380,0
20240705,184800,2763121990,19380,19380,19380,19380,1122
20240705,184700,2763121990,19380,19380,19380,19380,0
20240705,184600,2763121990,19380,19380,19380,19380,0
20240705,184500,2763121990,19380,19380,19380,19380,0
20240705,184400,2763121990,19380,19380,19380,19380,0
20240705,184300,2763121990,19380,19380,19380,19380,0
20240705,184200,2763121990,19380,19380,19380,19380,0
20240705,184100,2763121990,19380,19380,19380,19380,0
20240705,184000,2763121990,19380,19380,19380,19380,0
20240705,183900,2763121990,19380,19380,19380,19380,0
20240705,183800,2763121990,19380,19380,19380,19380,0
20240705,183700,2763121990,19380,19380,19380,19380,0
20240705,183600,2763121990,19380,19380,19380,19380,0
20240705,183500,2763121990,19380,19380,19380,19380,0
20240705,183400,2763121990,19380,19380,19380,19380,0
20240705,183300,2763121990,19380,19380,19380,19380,0
20240705,183200,2763121990,19380,19380,19380,19380,0
20240705,183100,2763121990,19380,19380,19380,19380,0
20240705,183000,2763121990,19380,19380,19380,19380,0
20240705,182900,2763121990,19380,19380,19380,19380,0
20240705,182800,2763121990,19380,19380,19380,19380,0
20240705,182700,2763121990,19380,19380,19380,19380,0
20240705,182600,2763121990,19380,19380,19380,19380,0
20240705,182500,2763121990,19380,19380,19380,19380,0
20240705,182400,2763121990,19380,19380,19380,19380,0
20240705,182300,2763121990,19380,19380,19380,19380,0
20240705,182200,2763121990,19380,19380,19380,19380,0
20240705,182100,2763121990,19380,19380,19380,19380,0
20240705,182000,2763121990,19380,19380,19380,19380,0
20240705,181900,2763121990,19380,19380,19380,19380,0
20240705,181800,2763121990,19380,19380,19380,19380,1122
20240705,181700,2763121990,19380,19380,19380,19380,0
20240705,181600,2763121990,19380,19380,19380,19380,0
20240705,181500,2763121990,19380,19380,19380,19380,0
20240705,181400,2763121990,19380,19380,19380,19380,0
20240705,181300,2763121990,19380,19380,19380,19380,0
20240705,181200,2763121990,19380,19380,19380,19380,0
20240705,181100,2763121990,19380,19380,19380,19380,0
20240705,181000,2763121990,19380,19380,19380,19380,0
20240705,180900,2763121990,19380,19380,19380,19380,0
20240705,180800,2763121990,19380,19380,19380,19380,0
20240705,180700,2763121990,19380,19380,19380,19380,0
20240705,180600,2763121990,19380,19380,19380,19380,0
20240705,180500,2763121990,19380,19380,19380,19380,0
20240705,180400,2763121990,19380,19380,19380,19380,0
20240705,180300,2763121990,19380,19380,19380,19380,0
20240705,180200,2763121990,19380,19380,19380,19380,0
20240705,180100,2763121990,19380,19380,19380,19380,0
20240705,180000,2763121990,19380,19380,19380,19380,0
20240705,175900,2763121990,19380,19380,19380,19380,0
20240705,175800,2763121990,19380,19380,19380,19380,0
20240705,175700,2763121990,19380,19380,19380,19380,0
20240705,175600,2763121990,19380,19380,19380,19380,0
20240705,175500,2763121990,19380,19380,19380,19380,0
20240705,175400,2763121990,19380,19380,19380,19380,0
20240705,175300,2763121990,19380,19380,19380,19380,0
20240705,175200,2763121990,19380,19380,19380,19380,0
20240705,175100,2763121990,19380,19380,19380,19380,0
20240705,175000,2763121990,19380,19380,19380,19380,0
20240705,174900,2763121990,19380,19380,19380,19380,0
20240705,174800,2763121990,19380,19380,19380,19380,1122
20240705,174700,2763121990,19380,19380,19380,19380,0
20240705,174600,2763121990,19380,19380,19380,19380,0
20240705,174500,2763121990,19380,19380,19380,19380,0
20240705,174400,2763121990,19380,19380,19380,19380,0
20240705,174300,2763121990,19380,19380,19380,19380,0
20240705,174200,2763121990,19380,19380,19380,19380,0
20240705,174100,2763121990,19380,19380,19380,19380,0
20240705,174000,2763121990,19380,19380,19380,19380,0
20240705,173900,2763121990,19380,19380,19380,19380,0
20240705,173800,2763121990,19380,19380,19380,19380,0
20240705,173700,2763121990,19380,19380,19380,19380,0
20240705,173600,2763121990,19380,19380,19380,19380,0
20240705,173500,2763121990,19380,19380,19380,19380,0
20240705,173400,2763121990,19380,19380,19380,19380,0
20240705,173300,2763121990,19380,19380,19380,19380,0
20240705,173200,2763121990,19380,19380,19380,19380,0
20240705,173100,2763121990,19380,19380,19380,19380,0
20240705,173000,2763121990,19380,19380,19380,19380,0
20240705,172900,2763121990,19380,19380,19380,19380,0
20240705,172800,2763121990,19380,19380,19380,19380,0
20240705,172700,2763121990,19380,19380,19380,19380,0
20240705,172600,2763121990,19380,19380,19380,19380,0
20240705,172500,2763121990,19380,19380,19380,19380,0
20240705,172400,2763121990,19380,19380,19380,19380,0
20240705,172300,2763121990,19380,19380,19380,19380,0
20240705,172200,2763121990,19380,19380,19380,19380,0
20240705,172100,2763121990,19380,19380,19380,19380,0
20240705,172000,2763121990,19380,19380,19380,19380,0
20240705,171900,2763121990,19380,19380,19380,19380,0
20240705,171800,2763121990,19380,19380,19380,19380,1122
20240705,171700,2763121990,19380,19380,19380,19380,0
20240705,171600,2763121990,19380,19380,19380,19380,0
20240705,171500,2763121990,19380,19380,19380,19380,0
20240705,171400,2763121990,19380,19380,19380,19380,0
20240705,171300,2763121990,19380,19380,19380,19380,0
20240705,171200,2763121990,19380,19380,19380,19380,0
20240705,171100,2763121990,19380,19380,19380,19380,0
20240705,171000,2763121990,19380,19380,19380,19380,0
20240705,170900,2763121990,19380,19380,19380,19380,0
20240705,170800,2763121990,19380,19380,19380,19380,0
20240705,170700,2763121990,19380,19380,19380,19380,0
20240705,170600,2763121990,19380,19380,19380,19380,0
20240705,170500,2763121990,19380,19380,19380,19380,0
20240705,170400,2763121990,19380,19380,19380,19380,0
20240705,170300,2763121990,19380,19380,19380,19380,0
20240705,170200,2763121990,19380,19380,19380,19380,0
20240705,170100,2763121990,19380,19380,19380,19380,0
20240705,170000,2763121990,19380,19380,19380,19380,0
20240705,165900,2763121990,19380,19380,19380,19380,0
20240705,165800,2763121990,19380,19380,19380,19380,0
20240705,165700,2763121990,19380,19380,19380,19380,0
20240705,165600,2763121990,19380,19380,19380,19380,0
20240705,165500,2763121990,19380,19380,19380,19380,0
20240705,165400,2763121990,19380,19380,19380,19380,0
20240705,165300,2763121990,19380,19380,19380,19380,0
20240705,165200,2763121990,19380,19380,19380,19380,0
20240705,165100,2763121990,19380,19380,19380,19380,0
20240705,165000,2763121990,19380,19380,19380,19380,0
20240705,164900,2763121990,19380,19380,19380,19380,0
20240705,164800,2763121990,19380,19380,19380,19380,1122
20240705,164700,2763121990,19380,19380,19380,19380,0
20240705,164600,2763121990,19380,19380,19380,19380,0
20240705,164500,2763121990,19380,19380,19380,19380,0
20240705,164400,2763121990,19380,19380,19380,19380,0
20240705,164300,2763121990,19380,19380,19380,19380,0
20240705,164200,2763121990,19380,19380,19380,19380,0
20240705,164100,2763121990,19380,19380,19380,19380,0
20240705,164000,2763121990,19380,19380,19380,19380,0
20240705,163900,2763121990,19380,19380,19380,19380,0
20240705,163800,2763121990,19380,19380,19380,19380,0
20240705,163700,2763121990,19380,19380,19380,19380,0
20240705,163600,2763121990,19380,19380,19380,19380,0
20240705,163500,2763121990,19380,19380,19380,19380,0
20240705,163400,2763121990,19380,19380,19380,19380,0
20240705,163300,2763121990,19380,19380,19380,19380,0
20240705,163200,2763121990,19380,19380,19380,19380,0
20240705,163100,2763121990,19380,19380,19380,19380,0
20240705,163000,2763121990,19380,19380,19380,19380,0
20240705,162900,2763121990,19380,19380,19380,19380,0
20240705,162800,2763121990,19380,19380,19380,19380,0
20240705,162700,2763121990,19380,19380,19380,19380,0
20240705,162600,2763121990,19380,19380,19380,19380,0
20240705,162500,2763121990,19380,19380,19380,19380,0
20240705,162400,2763121990,19380,19380,19380,19380,0
20240705,162300,2763121990,19380,19380,19380,19380,0
20240705,162200,2763121990,19380,19380,19380,19380,0
20240705,162100,2763121990,19380,19380,19380,19380,0
20240705,162000,2763121990,19380,19380,19380,19380,0
20240705,161900,2763121990,19380,19380,19380,19380,0
20240705,161800,2763121990,19380,19380,19380,19380,1122
20240705,161700,2763121990,19380,19380,19380,19380,0
20240705,161600,2763121990,19380,19380,19380,19380,0
20240705,161500,2763121990,19380,19380,19380,19380,0
20240705,161400,2763121990,19380,19380,19380,19380,0
20240705,161300,2763121990,19380,19380,19380,19380,0
20240705,161200,2763121990,19380,19380,19380,19380,0
20240705,161100,2763121990,19380,19380,19380,19380,0
20240705,161000,2763121990,19380,19380,19380,19380,0
20240705,160900,2763121990,19380,19380,19380,19380,0
20240705,160800,2763121990,19380,19380,19380,19380,0
20240705,160700,2763121990,19380,19380,19380,19380,0
20240705,160600,2763121990,19380,19380,19380,19380,0
20240705,160500,2763121990,19380,19380,19380,19380,0
20240705,160400,2763121990,19380,19380,19380,19380,0
20240705,160300,2763121990,19380,19380,19380,19380,0
20240705,160200,2763121990,19380,19380,19380,19380,0
20240705,160100,2763121990,19380,19380,19380,19380,0
20240705,160000,2763121990,19380,19380,19380,19380,0
20240705,155900,2763121990,19380,19380,19380,19380,0
20240705,155800,2763121990,19380,19380,19380,19380,0
20240705,155700,2763121990,19380,19380,19380,19380,0
20240705,155600,2763121990,19380,19380,19380,19380,0
20240705,155500,2763121990,19380,19380,19380,19380,0
20240705,155400,2763121990,19380,19380,19380,19380,0
20240705,155300,2763121990,19380,19380,19380,19380,0
20240705,155200,2763121990,19380,19380,19380,19380,0
20240705,155100,2763121990,19380,19380,19380,19380,0
20240705,155000,2763121990,19380,19380,19380,19380,0
20240705,154900,2763121990,19380,19380,19380,19380,0
20240705,154800,2763121990,19380,19380,19380,19380,1122
20240705,154700,2763121990,19380,19380,19380,19380,0
20240705,154600,2763121990,19380,19380,19380,19380,0
20240705,154500,2763121990,19380,19380,19380,19380,0
20240705,154400,2763121990,19380,19380,19380,19380,0
20240705,154300,2763121990,19380,19380,19380,19380,0
20240705,154200,2763121990,19380,19380,19380,19380,0
20240705,154100,2763121990,19380,19380,19380,19380,0
20240705,154000,2763121990,19380,19380,19380,19380,0
20240705,153900,2763121990,19380,19380,19380,19380,0
20240705,153800,2763121990,19380,19380,19380,19380,0
20240705,153700,2763121990,19380,19380,19380,19380,0
20240705,153600,2763121990,19380,19380,19380,19380,0
20240705,153500,2763121990,19380,19380,19380,19380,0
20240705,153400,2763121990,19380,19380,19380,19380,0
20240705,153300,2763121990,19380,19380,19380,19380,0
20240705,153200,2763121990,19380,19380,19380,19380,0
20240705,153100,2763121990,19380,19380,19380,19380,0
20240705,153000,2763121990,19380,19380,19380,19380,1122
20240705,152900,2741377630,19440,19440,19440,19440,0
20240705,152800,2741377630,19440,19440,19440,19440,0
20240705,152700,2741377630,19440,19440,19440,19440,0
20240705,152600,2741377630,19440,19440,19440,19440,0
20240705,152500,2741377630,19440,19440,19440,19440,0
20240705,152400,2741377630,19440,19440,19440,19440,0
20240705,152300,2741377630,19440,19440,19440,19440,0
20240705,152200,2741377630,19440,19440,19440,19440,0
20240705,152100,2741377630,19440,19440,19440,19440,0
20240705,152000,2741377630,19440,19440,19440,19440,0
20240705,151900,2741377630,19440,19380,19440,19380,266
20240705,151800,2736218150,19380,19450,19450,19380,340
20240705,151700,2729624390,19400,19450,19490,19390,633
20240705,151600,2717313900,19450,19460,19460,19420,27
20240705,151500,2716788960,19460,19450,19460,19390,240
20240705,151400,2712125550,19460,19460,19480,19450,294
20240705,151300,2706401080,19450,19450,19470,19450,283
20240705,151200,2700896340,19440,19440,19460,19440,72
20240705,151100,2699496320,19420,19400,19490,19400,359
20240705,151000,2692512140,19450,19400,19470,19400,234
20240705,150900,2687967490,19400,19390,19450,19390,102
20240705,150800,2685987290,19390,19400,19480,19390,336
20240705,150700,2679455130,19430,19430,19440,19400,165
20240705,150600,2676248700,19430,19470,19470,19430,89
20240705,150500,2674518550,19460,19410,19480,19410,383
20240705,150400,2667066890,19410,19440,19440,19400,92
20240705,150300,2665279550,19440,19460,19460,19390,227
20240705,150200,2660872670,19480,19430,19480,19410,279
20240705,150100,2655439900,19440,19420,19470,19420,252
20240705,150000,2650538640,19490,19420,19490,19390,368
20240705,145900,2643382120,19480,19430,19480,19410,314
20240705,145800,2637274690,19440,19480,19480,19430,107
20240705,145700,2635195450,19440,19470,19490,19400,678
20240705,145600,2622002390,19470,19460,19480,19450,211
20240705,145500,2617895120,19470,19480,19490,19470,349
20240705,145400,2611096660,19480,19480,19490,19480,523
20240705,145300,2600904230,19490,19470,19490,19470,298
20240705,145200,2595098710,19470,19440,19490,19440,130
20240705,145100,2592566410,19470,19470,19490,19390,419
20240705,145000,2584410220,19470,19470,19490,19470,465
20240705,144900,2575355260,19470,19480,19490,19460,188
20240705,144800,2571693500,19460,19470,19490,19450,437
20240705,144700,2563183570,19460,19480,19480,19460,69
20240705,144600,2561840010,19460,19460,19470,19450,371
20240705,144500,2554618100,19490,19470,19490,19430,548
20240705,144400,2543948370,19470,19480,19480,19460,316
20240705,144300,2537795400,19480,19480,19480,19450,104
20240705,144200,2535769890,19470,19460,19470,19400,622
20240705,144100,2523668750,19460,19450,19480,19450,433
20240705,144000,2515235010,19470,19430,19470,19430,370
20240705,143900,2508034920,19430,19390,19470,19390,93
20240705,143800,2506230410,19390,19480,19480,19390,620
20240705,143700,2494165680,19470,19440,19490,19440,389
20240705,143600,2486592810,19440,19440,19450,19430,36
20240705,143500,2485893050,19440,19470,19480,19440,390
20240705,143400,2478302670,19460,19450,19470,19420,451
20240705,143300,2469537270,19450,19460,19470,19450,135
20240705,143200,2466910810,19450,19450,19470,19430,283
20240705,143100,2461406370,19450,19430,19470,19430,357
20240705,143000,2454460910,19430,19430,19430,19410,147
20240705,142900,2451606070,19390,19470,19470,19380,185
20240705,142800,2448017520,19470,19460,19490,19460,412
20240705,142700,2439993120,19460,19450,19480,19440,422
20240705,142600,2431778790,19450,19470,19470,19390,268
20240705,142500,2426570590,19450,19450,19470,19440,1750
20240705,142400,2392529310,19440,19400,19460,19400,110
20240705,142300,2390390730,19400,19450,19490,19370,552
20240705,142200,2379649690,19450,19450,19470,19430,527
20240705,142100,2369397680,19440,19440,19460,19440,229
20240705,142000,2364941580,19440,19450,19470,19430,347
20240705,141900,2358189760,19440,19440,19440,19420,165
20240705,141800,2354983620,19440,19440,19450,19440,149
20240705,141700,2352087030,19440,19430,19470,19420,362
20240705,141600,2345048560,19420,19410,19440,19410,181
20240705,141500,2341532950,19400,19430,19440,19400,334
20240705,141400,2335045500,19410,19410,19460,19400,361
20240705,141300,2328031230,19400,19420,19440,19400,203
20240705,141200,2324090560,19420,19450,19450,19400,595
20240705,141100,2312528530,19390,19390,19450,19370,250
20240705,141000,2307671480,19370,19380,19380,19370,276
20240705,140900,2302323420,19370,19400,19400,19370,318
20240705,140800,2296154700,19390,19380,19450,19360,427
20240705,140700,2287868940,19370,19420,19430,19360,517
20240705,140600,2277847730,19400,19390,19450,19380,342
20240705,140500,2271206080,19380,19390,19390,19370,207
20240705,140400,2267194090,19380,19380,19390,19360,287
20240705,140300,2261633320,19380,19380,19450,19370,374
20240705,140200,2254374860,19380,19400,19400,19370,146
20240705,140100,2251545180,19380,19390,19400,19370,141
20240705,140000,2248812960,19400,19380,19460,19370,738
20240705,135900,2234494760,19370,19390,19390,19370,132
20240705,135800,2231936640,19390,19390,19450,19360,356
20240705,135700,2225030170,19390,19380,19460,19380,393
20240705,135600,2217397640,19370,19360,19370,19360,195
20240705,135500,2213622180,19370,19380,19380,19360,223
20240705,135400,2209303470,19380,19400,19460,19360,409
20240705,135300,2201367910,19390,19410,19420,19360,423
20240705,135200,2193160930,19360,19390,19440,19350,489
20240705,135100,2183679230,19390,19380,19450,19380,414
20240705,135000,2175643590,19380,19400,19400,19380,144
20240705,134900,2172851570,19390,19370,19430,19360,459
20240705,134800,2163952000,19370,19360,19390,19350,189
20240705,134700,2160293370,19360,19370,19410,19360,240
20240705,134600,2155639150,19370,19370,19430,19360,402
20240705,134500,2147842560,19360,19360,19370,19350,313
20240705,134400,2141782760,19360,19370,19370,19350,200
20240705,134300,2137911440,19370,19370,19440,19360,570
20240705,134200,2126858420,19360,19370,19380,19360,309
20240705,134100,2120873020,19380,19360,19390,19360,547
20240705,134000,2110274280,19370,19370,19460,19360,508
20240705,133900,2100424140,19360,19370,19380,19360,186
20240705,133800,2096822370,19360,19370,19420,19350,228
20240705,133700,2092406710,19370,19360,19420,19330,606
20240705,133600,2080664870,19360,19340,19360,19330,188
20240705,133500,2077028490,19350,19360,19360,19330,131
20240705,133400,2074494020,19360,19370,19430,19360,779
20240705,133300,2059399730,19370,19370,19370,19360,244
20240705,133200,2054674140,19380,19370,19430,19360,214
20240705,133100,2050530490,19450,19380,19450,19350,661
20240705,133000,2037722220,19380,19350,19380,19340,188
20240705,132900,2034081320,19360,19320,19370,19320,328
20240705,132800,2027734310,19320,19340,19340,19310,317
20240705,132700,2021607490,19350,19370,19380,19340,77
20240705,132600,2020116930,19360,19340,19460,19340,650
20240705,132500,2007520590,19340,19340,19350,19330,401
20240705,132400,1999767200,19340,19340,19350,19330,201
20240705,132300,1995879920,19340,19340,19450,19330,476
20240705,132200,1986657130,19330,19340,19340,19320,310
20240705,132100,1980665310,19330,19350,19350,19320,149
20240705,132000,1977784920,19350,19350,19430,19320,418
20240705,131900,1969697620,19350,19360,19390,19350,404
20240705,131800,1961876930,19360,19340,19360,19340,319
20240705,131700,1955706230,19350,19330,19450,19330,426
20240705,131600,1947447090,19350,19330,19350,19310,248
20240705,131500,1942656840,19350,19450,19450,19320,558
20240705,131400,1931846360,19330,19340,19460,19320,525
20240705,131300,1921682410,19340,19340,19340,19330,179
20240705,131200,1918221150,19360,19340,19380,19330,438
20240705,131100,1909744470,19340,19350,19420,19340,477
20240705,131000,1900508020,19350,19420,19420,19340,217
20240705,130900,1896309870,19350,19340,19420,19340,769
20240705,130800,1881423410,19340,19360,19360,19330,329
20240705,130700,1875059040,19370,19350,19400,19350,570
20240705,130600,1864014850,19360,19350,19400,19340,646
20240705,130500,1851508950,19350,19350,19360,19350,178
20240705,130400,1848064520,19350,19410,19410,19340,1509
20240705,130300,1818834840,19420,19460,19520,19400,1473
20240705,130200,1790186530,19460,19480,19480,19460,246
20240705,130100,1785397120,19480,19490,19500,19470,271
20240705,130000,1780117840,19470,19500,19520,19470,510
20240705,125900,1770173250,19500,19510,19520,19500,286
20240705,125800,1764593470,19510,19510,19510,19500,27
20240705,125700,1764066770,19510,19490,19510,19490,303
20240705,125600,1758158860,19510,19510,19510,19460,348
20240705,125500,1751372360,19490,19480,19520,19480,348
20240705,125400,1744585470,19480,19490,19510,19480,115
20240705,125300,1742344650,19500,19500,19510,19490,21
20240705,125200,1741935150,19500,19500,19520,19440,586
20240705,125100,1730510100,19500,19520,19520,19450,155
20240705,125000,1727489160,19500,19520,19520,19500,52
20240705,124900,1726474640,19500,19520,19530,19500,470
20240705,124800,1717300960,19520,19510,19530,19510,241
20240705,124700,1712596590,19520,19530,19530,19520,54
20240705,124600,1711542090,19520,19530,19530,19520,358
20240705,124500,1704551560,19530,19520,19530,19520,121
20240705,124400,1702189120,19530,19520,19530,19510,159
20240705,124300,1699086560,19530,19530,19530,19490,366
20240705,124200,1691945060,19520,19530,19540,19520,164
20240705,124100,1688743250,19530,19530,19530,19530,79
20240705,124000,1687200380,19520,19530,19530,19520,446
20240705,123900,1678491370,19530,19530,19530,19510,231
20240705,123800,1673981290,19520,19530,19530,19520,306
20240705,123700,1668005840,19530,19530,19530,19520,147
20240705,123600,1665135840,19520,19500,19520,19490,372
20240705,123500,1657882200,19520,19510,19530,19490,426
20240705,123400,1649569560,19510,19530,19530,19500,291
20240705,123300,1643889690,19530,19510,19530,19500,103
20240705,123200,1641879610,19510,19510,19530,19500,362
20240705,123100,1634812130,19520,19520,19520,19510,194
20240705,123000,1631026890,19520,19520,19530,19520,235
20240705,122900,1626439470,19530,19510,19530,19510,338
20240705,122800,1619842290,19510,19500,19510,19500,47
20240705,122700,1618925750,19500,19510,19510,19490,180
20240705,122600,1615416380,19510,19510,19520,19510,257
20240705,122500,1610399930,19510,19500,19510,19490,765
20240705,122400,1595487130,19500,19450,19500,19440,296
20240705,122300,1589726170,19480,19480,19500,19480,320
20240705,122200,1583486900,19500,19500,19500,19470,58
20240705,122100,1582356870,19510,19460,19520,19440,381
20240705,122000,1574935670,19450,19500,19500,19450,35
20240705,121900,1574253970,19500,19480,19500,19470,73
20240705,121800,1572831430,19480,19460,19510,19440,369
20240705,121700,1565641930,19470,19500,19510,19470,296
20240705,121600,1559870730,19480,19460,19500,19460,76
20240705,121500,1558390530,19460,19480,19500,19450,319
20240705,121400,1552176600,19470,19490,19500,19470,268
20240705,121300,1546953710,19470,19440,19500,19440,96
20240705,121200,1545085320,19440,19420,19510,19420,279
20240705,121100,1539651950,19420,19480,19480,19420,161
20240705,121000,1536523410,19480,19460,19490,19430,268
20240705,120900,1531308320,19460,19470,19500,19460,283
20240705,120800,1525792930,19460,19470,19470,19450,33
20240705,120700,1525150710,19470,19460,19470,19430,610
20240705,120600,1513296240,19490,19480,19490,19480,443
20240705,120500,1504665410,19420,19460,19480,19420,132
20240705,120400,1502098530,19460,19480,19500,19440,283
20240705,120300,1496584420,19450,19490,19490,19450,17
20240705,120200,1496253540,19430,19460,19460,19430,332
20240705,120100,1489794460,19460,19450,19500,19450,285
20240705,120000,1484244240,19450,19500,19500,19440,131
20240705,115900,1481697190,19500,19500,19500,19450,272
20240705,115800,1476405620,19500,19450,19500,19440,357
20240705,115700,1469458680,19450,19460,19470,19440,218
20240705,115600,1465218390,19470,19470,19470,19450,123
20240705,115500,1462825420,19470,19460,19510,19450,288
20240705,115400,1457215600,19460,19470,19470,19440,111
20240705,115300,1455055670,19470,19490,19510,19440,125
20240705,115200,1452624070,19480,19490,19520,19470,444
20240705,115100,1443967130,19490,19430,19490,19400,663
20240705,115000,1431055880,19430,19490,19490,19420,269
20240705,114900,1425823950,19520,19490,19520,19480,260
20240705,114800,1420752440,19490,19500,19500,19480,76
20240705,114700,1419270940,19500,19500,19510,19440,224
20240705,114600,1414910280,19510,19500,19520,19480,266
20240705,114500,1409721690,19500,19500,19520,19490,115
20240705,114400,1407478970,19520,19490,19520,19440,432
20240705,114300,1399059590,19490,19480,19520,19480,299
20240705,114200,1393226940,19480,19470,19480,19470,82
20240705,114100,1391629640,19480,19490,19530,19440,388
20240705,114000,1384061720,19490,19520,19520,19480,149
20240705,113900,1381156290,19520,19500,19520,19490,357
20240705,113800,1374190270,19520,19500,19520,19490,578
20240705,113700,1362916700,19500,19500,19500,19470,61
20240705,113600,1361727920,19500,19440,19510,19440,327
20240705,113500,1355367250,19440,19470,19510,19440,379
20240705,113400,1347980850,19420,19440,19460,19420,537
20240705,113300,1337540210,19440,19510,19510,19420,244
20240705,113200,1332793850,19510,19460,19510,19450,442
20240705,113100,1324180800,19440,19480,19480,19440,73
20240705,113000,1322759330,19480,19490,19490,19480,36
20240705,112900,1322057880,19510,19500,19510,19480,334
20240705,112800,1315545230,19500,19470,19510,19460,467
20240705,112700,1306442870,19470,19470,19500,19460,253
20240705,112600,1301511110,19470,19440,19500,19440,60
20240705,112500,1300342700,19500,19490,19500,19430,811
20240705,112400,1284567640,19500,19480,19520,19470,533
20240705,112300,1274171490,19490,19490,19500,19470,245
20240705,112200,1269398580,19500,19510,19510,19480,144
20240705,112100,1266591840,19510,19500,19520,19500,455
20240705,112000,1257713520,19500,19410,19500,19410,75
20240705,111900,1256255410,19410,19460,19460,19380,852
20240705,111800,1239705520,19470,19470,19530,19470,427
20240705,111700,1231375450,19480,19480,19500,19460,537
20240705,111600,1220912740,19450,19530,19530,19450,1028
20240705,111500,1200886400,19520,19520,19530,19510,360
20240705,111400,1193858200,19520,19530,19540,19520,234
20240705,111300,1189287980,19540,19520,19540,19520,610
20240705,111200,1177373960,19520,19450,19530,19450,3476
20240705,111100,1109646970,19450,19440,19460,19410,80
20240705,111000,1108091550,19450,19460,19460,19440,356
20240705,110900,1101164960,19450,19470,19470,19450,317
20240705,110800,1094995970,19470,19470,19480,19460,209
20240705,110700,1090927390,19480,19470,19480,19460,1109
20240705,110600,1069335300,19460,19450,19470,19440,1121
20240705,110500,1047529300,19450,19390,19450,19390,1082
20240705,110400,1026508400,19390,19380,19390,19280,424
20240705,110300,1018297590,19380,19380,19380,19370,41
20240705,110200,1017503150,19390,19390,19400,19330,1275
20240705,110100,992778130,19390,19290,19390,19290,800
20240705,110000,977288310,19280,19310,19320,19280,176
20240705,105900,973891090,19310,19290,19320,19280,229
20240705,105800,969473570,19310,19280,19330,19270,511
20240705,105700,959613820,19270,19270,19290,19250,129
20240705,105600,957128420,19270,19290,19290,19250,236
20240705,105500,952581570,19300,19250,19300,19250,310
20240705,105400,946604140,19260,19230,19280,19220,443
20240705,105300,938074460,19260,19250,19300,19230,303
20240705,105200,932233840,19240,19240,19250,19230,275
20240705,105100,926944470,19240,19230,19250,19230,134
20240705,105000,924366810,19240,19240,19280,19230,449
20240705,104900,915713360,19230,19250,19250,19230,227
20240705,104800,911346180,19240,19280,19280,19220,133
20240705,104700,908787430,19220,19280,19300,19220,264
20240705,104600,903693820,19280,19230,19290,19210,523
20240705,104500,893627680,19240,19240,19240,19210,187
20240705,104400,890031170,19240,19240,19280,19230,314
20240705,104300,883984440,19250,19230,19250,19200,176
20240705,104200,880600040,19230,19250,19250,19230,272
20240705,104100,875366930,19270,19210,19280,19200,343
20240705,104000,868768220,19210,19220,19230,19210,133
20240705,103900,866213150,19210,19250,19250,19210,217
20240705,103800,862043820,19210,19220,19250,19210,293
20240705,103700,856408980,19220,19240,19240,19140,262
20240705,103600,851386090,19180,19150,19290,19150,806
20240705,103500,835918310,19150,19140,19160,19140,291
20240705,103400,830345480,19150,19130,19170,19130,149
20240705,103300,827494080,19140,19130,19140,19130,90
20240705,103200,825772190,19140,19170,19170,19140,160
20240705,103100,822709070,19170,19170,19180,19160,272
20240705,103000,817495060,19170,19160,19190,19160,65
20240705,102900,816249060,19160,19170,19170,19140,166
20240705,102800,813068290,19180,19200,19200,19160,284
20240705,102700,807624620,19180,19160,19180,19150,115
20240705,102600,805421580,19120,19150,19160,19120,567
20240705,102500,794570790,19160,19170,19180,19150,263
20240705,102400,789531280,19180,19170,19180,19170,105
20240705,102300,787518180,19170,19180,19180,19170,348
20240705,102200,780845640,19180,19250,19250,19180,416
20240705,102100,772852030,19230,19270,19270,19220,114
20240705,102000,770656490,19260,19250,19270,19220,210
20240705,101900,766614540,19230,19230,19240,19220,295
20240705,101800,760941940,19190,19210,19260,19190,351
20240705,101700,754198080,19210,19240,19240,19210,141
20240705,101600,751486200,19240,19230,19260,19230,326
20240705,101500,745216410,19240,19190,19240,19190,229
20240705,101400,740816480,19210,19260,19260,19200,144
20240705,101300,738050180,19250,19260,19260,19250,41
20240705,101200,737260530,19230,19200,19300,19200,697
20240705,101100,723831590,19190,19170,19190,19160,252
20240705,101000,718999270,19160,19170,19170,19150,248
20240705,100900,714249100,19170,19230,19230,19170,68
20240705,100800,712943610,19230,19250,19250,19230,293
20240705,100700,707306240,19260,19310,19310,19260,48
20240705,100600,706380300,19280,19340,19340,19280,41
20240705,100500,705588560,19360,19300,19370,19300,268
20240705,100400,700406000,19300,19300,19300,19300,223
20240705,100300,696102100,19290,19240,19290,19170,506
20240705,100200,686367380,19140,19250,19250,19130,415
20240705,100100,678404750,19260,19120,19260,19120,1073
20240705,100000,657820060,19110,19100,19110,19080,1287
20240705,095900,633252840,19120,19130,19130,19100,395
20240705,095800,625704520,19120,19130,19130,19110,184
20240705,095700,622187030,19130,19140,19140,19120,345
20240705,095600,615585790,19130,19150,19150,19130,310
20240705,095500,609652970,19150,19160,19160,19130,228
20240705,095400,605288600,19160,19160,19170,19160,68
20240705,095300,603985360,19150,19180,19200,19140,412
20240705,095200,596083720,19170,19160,19190,19160,202
20240705,095100,592211420,19180,19170,19190,19160,396
20240705,095000,584618990,19170,19170,19180,19170,78
20240705,094900,583123620,19180,19210,19210,19170,1709
20240705,094800,550327520,19210,19210,19220,19210,277
20240705,094700,545006180,19220,19210,19230,19210,149
20240705,094600,542142130,19220,19230,19230,19210,184
20240705,094500,538605750,19230,19220,19230,19210,220
20240705,094400,534377240,19220,19240,19240,19220,143
20240705,094300,531628590,19220,19230,19250,19220,485
20240705,094200,522300270,19240,19250,19250,19240,92
20240705,094100,520529560,19230,19240,19270,19230,283
20240705,094000,515079100,19230,19240,19290,19230,241
20240705,093900,510442600,19240,19220,19250,19220,141
20240705,093800,507731920,19220,19240,19240,19220,362
20240705,093700,500768250,19240,19230,19240,19230,23
20240705,093600,500325840,19240,19230,19240,19230,143
20240705,093500,497575560,19220,19250,19250,19210,655
20240705,093400,484988220,19260,19270,19270,19250,271
20240705,093300,479770750,19270,19250,19270,19250,3
20240705,093200,479712980,19240,19240,19300,19220,188
20240705,093100,476093460,19260,19260,19270,19240,503
20240705,093000,466411340,19320,19280,19330,19280,300
20240705,092900,460613380,19240,19310,19340,19240,726
20240705,092800,446618030,19320,19330,19350,19320,364
20240705,092700,439577500,19320,19340,19340,19320,593
20240705,092600,428119140,19330,19320,19330,19300,356
20240705,092500,421240570,19340,19340,19340,19320,642
20240705,092400,408831340,19330,19410,19410,19310,842
20240705,092300,392541870,19420,19420,19430,19420,22
20240705,092200,392114530,19410,19480,19480,19410,1773
20240705,092100,357655450,19480,19480,19510,19470,423
20240705,092000,349410060,19510,19450,19520,19450,789
20240705,091900,334046280,19440,19440,19440,19400,605
20240705,091800,322292080,19430,19370,19450,19370,704
20240705,091700,308636070,19370,19390,19390,19300,246
20240705,091600,303878180,19340,19440,19450,19340,839
20240705,091500,287609480,19430,19490,19490,19430,899
20240705,091400,270126400,19490,19540,19540,19480,752
20240705,091300,255443730,19530,19550,19550,19520,940
20240705,091200,237077020,19520,19540,19590,19510,355
20240705,091100,230132800,19530,19350,19530,19350,2886
20240705,091000,174040600,19320,19390,19390,19320,810
20240705,090900,158359410,19390,19350,19400,19350,1461
20240705,090800,130052930,19350,19210,19350,19210,1329
20240705,090700,104394550,19250,19140,19250,19130,1741
20240705,090600,70954860,19120,19150,19170,19120,88
20240705,090500,69269230,19150,19110,19150,19110,27
20240705,090400,68752520,19200,19200,19210,19190,384
20240705,090300,61378840,19200,19090,19200,19090,306
20240705,090200,55510240,19090,19100,19200,19090,788
20240705,090100,40440410,19090,19090,19090,19090,31
20240705,090000,39848620,19240,19240,19250,19050,2080