stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185500,134724754,1092,1092,1092,1092,1453
20240724,185400,134724754,1092,1092,1092,1092,0
20240724,185300,134724754,1092,1092,1092,1092,0
20240724,185200,134724754,1092,1092,1092,1092,0
20240724,185100,134724754,1092,1092,1092,1092,0
20240724,185000,134724754,1092,1092,1092,1092,0
20240724,184900,134724754,1092,1092,1092,1092,0
20240724,184800,134724754,1092,1092,1092,1092,0
20240724,184700,134724754,1092,1092,1092,1092,0
20240724,184600,134724754,1092,1092,1092,1092,0
20240724,184500,134724754,1092,1092,1092,1092,0
20240724,184400,134724754,1092,1092,1092,1092,0
20240724,184300,134724754,1092,1092,1092,1092,0
20240724,184200,134724754,1092,1092,1092,1092,0
20240724,184100,134724754,1092,1092,1092,1092,0
20240724,184000,134724754,1092,1092,1092,1092,0
20240724,183900,134724754,1092,1092,1092,1092,0
20240724,183800,134724754,1092,1092,1092,1092,0
20240724,183700,134724754,1092,1092,1092,1092,0
20240724,183600,134724754,1092,1092,1092,1092,0
20240724,183500,134724754,1092,1092,1092,1092,0
20240724,183400,134724754,1092,1092,1092,1092,0
20240724,183300,134724754,1092,1092,1092,1092,0
20240724,183200,134724754,1092,1092,1092,1092,0
20240724,183100,134724754,1092,1092,1092,1092,0
20240724,183000,134724754,1092,1092,1092,1092,0
20240724,182900,134724754,1092,1092,1092,1092,0
20240724,182800,134724754,1092,1092,1092,1092,0
20240724,182700,134724754,1092,1092,1092,1092,0
20240724,182600,134724754,1092,1092,1092,1092,0
20240724,182500,134724754,1092,1092,1092,1092,1453
20240724,182400,134724754,1092,1092,1092,1092,0
20240724,182300,134724754,1092,1092,1092,1092,0
20240724,182200,134724754,1092,1092,1092,1092,0
20240724,182100,134724754,1092,1092,1092,1092,0
20240724,182000,134724754,1092,1092,1092,1092,0
20240724,181900,134724754,1092,1092,1092,1092,0
20240724,181800,134724754,1092,1092,1092,1092,0
20240724,181700,134724754,1092,1092,1092,1092,0
20240724,181600,134724754,1092,1092,1092,1092,0
20240724,181500,134724754,1092,1092,1092,1092,0
20240724,181400,134724754,1092,1092,1092,1092,0
20240724,181300,134724754,1092,1092,1092,1092,0
20240724,181200,134724754,1092,1092,1092,1092,0
20240724,181100,134724754,1092,1092,1092,1092,0
20240724,181000,134724754,1092,1092,1092,1092,0
20240724,180900,134724754,1092,1092,1092,1092,0
20240724,180800,134724754,1092,1092,1092,1092,0
20240724,180700,134724754,1092,1092,1092,1092,0
20240724,180600,134724754,1092,1092,1092,1092,0
20240724,180500,134724754,1092,1092,1092,1092,0
20240724,180400,134724754,1092,1092,1092,1092,0
20240724,180300,134724754,1092,1092,1092,1092,0
20240724,180200,134724754,1092,1092,1092,1092,0
20240724,180100,134724754,1092,1092,1092,1092,0
20240724,180000,134724754,1092,1092,1092,1092,0
20240724,175900,134724754,1092,1092,1092,1092,0
20240724,175800,134724754,1092,1092,1092,1092,0
20240724,175700,134724754,1092,1092,1092,1092,0
20240724,175600,134724754,1092,1092,1092,1092,0
20240724,175500,134724754,1092,1092,1092,1092,1453
20240724,175400,134724754,1092,1092,1092,1092,0
20240724,175300,134724754,1092,1092,1092,1092,0
20240724,175200,134724754,1092,1092,1092,1092,0
20240724,175100,134724754,1092,1092,1092,1092,0
20240724,175000,134724754,1092,1092,1092,1092,0
20240724,174900,134724754,1092,1092,1092,1092,0
20240724,174800,134724754,1092,1092,1092,1092,0
20240724,174700,134724754,1092,1092,1092,1092,0
20240724,174600,134724754,1092,1092,1092,1092,0
20240724,174500,134724754,1092,1092,1092,1092,0
20240724,174400,134724754,1092,1092,1092,1092,0
20240724,174300,134724754,1092,1092,1092,1092,0
20240724,174200,134724754,1092,1092,1092,1092,0
20240724,174100,134724754,1092,1092,1092,1092,0
20240724,174000,134724754,1092,1092,1092,1092,0
20240724,173900,134724754,1092,1092,1092,1092,0
20240724,173800,134724754,1092,1092,1092,1092,0
20240724,173700,134724754,1092,1092,1092,1092,0
20240724,173600,134724754,1092,1092,1092,1092,0
20240724,173500,134724754,1092,1092,1092,1092,0
20240724,173400,134724754,1092,1092,1092,1092,0
20240724,173300,134724754,1092,1092,1092,1092,0
20240724,173200,134724754,1092,1092,1092,1092,0
20240724,173100,134724754,1092,1092,1092,1092,0
20240724,173000,134724754,1092,1092,1092,1092,0
20240724,172900,134724754,1092,1092,1092,1092,0
20240724,172800,134724754,1092,1092,1092,1092,0
20240724,172700,134724754,1092,1092,1092,1092,0
20240724,172600,134724754,1092,1092,1092,1092,0
20240724,172500,134724754,1092,1092,1092,1092,1453
20240724,172400,134724754,1092,1092,1092,1092,0
20240724,172300,134724754,1092,1092,1092,1092,0
20240724,172200,134724754,1092,1092,1092,1092,0
20240724,172100,134724754,1092,1092,1092,1092,0
20240724,172000,134724754,1092,1092,1092,1092,0
20240724,171900,134724754,1092,1092,1092,1092,0
20240724,171800,134724754,1092,1092,1092,1092,0
20240724,171700,134724754,1092,1092,1092,1092,0
20240724,171600,134724754,1092,1092,1092,1092,0
20240724,171500,134724754,1092,1092,1092,1092,0
20240724,171400,134724754,1092,1092,1092,1092,0
20240724,171300,134724754,1092,1092,1092,1092,0
20240724,171200,134724754,1092,1092,1092,1092,0
20240724,171100,134724754,1092,1092,1092,1092,0
20240724,171000,134724754,1092,1092,1092,1092,0
20240724,170900,134724754,1092,1092,1092,1092,0
20240724,170800,134724754,1092,1092,1092,1092,0
20240724,170700,134724754,1092,1092,1092,1092,0
20240724,170600,134724754,1092,1092,1092,1092,0
20240724,170500,134724754,1092,1092,1092,1092,0
20240724,170400,134724754,1092,1092,1092,1092,0
20240724,170300,134724754,1092,1092,1092,1092,0
20240724,170200,134724754,1092,1092,1092,1092,0
20240724,170100,134724754,1092,1092,1092,1092,0
20240724,170000,134724754,1092,1092,1092,1092,0
20240724,165900,134724754,1092,1092,1092,1092,0
20240724,165800,134724754,1092,1092,1092,1092,0
20240724,165700,134724754,1092,1092,1092,1092,0
20240724,165600,134724754,1092,1092,1092,1092,0
20240724,165500,134724754,1092,1092,1092,1092,1453
20240724,165400,134724754,1092,1092,1092,1092,0
20240724,165300,134724754,1092,1092,1092,1092,0
20240724,165200,134724754,1092,1092,1092,1092,0
20240724,165100,134724754,1092,1092,1092,1092,0
20240724,165000,134724754,1092,1092,1092,1092,0
20240724,164900,134724754,1092,1092,1092,1092,0
20240724,164800,134724754,1092,1092,1092,1092,0
20240724,164700,134724754,1092,1092,1092,1092,0
20240724,164600,134724754,1092,1092,1092,1092,0
20240724,164500,134724754,1092,1092,1092,1092,0
20240724,164400,134724754,1092,1092,1092,1092,0
20240724,164300,134724754,1092,1092,1092,1092,0
20240724,164200,134724754,1092,1092,1092,1092,0
20240724,164100,134724754,1092,1092,1092,1092,0
20240724,164000,134724754,1092,1092,1092,1092,0
20240724,163900,134724754,1092,1092,1092,1092,0
20240724,163800,134724754,1092,1092,1092,1092,0
20240724,163700,134724754,1092,1092,1092,1092,0
20240724,163600,134724754,1092,1092,1092,1092,0
20240724,163500,134724754,1092,1092,1092,1092,0
20240724,163400,134724754,1092,1092,1092,1092,0
20240724,163300,134724754,1092,1092,1092,1092,0
20240724,163200,134724754,1092,1092,1092,1092,0
20240724,163100,134724754,1092,1092,1092,1092,0
20240724,163000,134724754,1092,1092,1092,1092,0
20240724,162900,134724754,1092,1092,1092,1092,0
20240724,162800,134724754,1092,1092,1092,1092,0
20240724,162700,134724754,1092,1092,1092,1092,0
20240724,162600,134724754,1092,1092,1092,1092,0
20240724,162500,134724754,1092,1092,1092,1092,1453
20240724,162400,134724754,1092,1092,1092,1092,0
20240724,162300,134724754,1092,1092,1092,1092,0
20240724,162200,134724754,1092,1092,1092,1092,0
20240724,162100,134724754,1092,1092,1092,1092,0
20240724,162000,134724754,1092,1092,1092,1092,0
20240724,161900,134724754,1092,1092,1092,1092,0
20240724,161800,134724754,1092,1092,1092,1092,0
20240724,161700,134724754,1092,1092,1092,1092,0
20240724,161600,134724754,1092,1092,1092,1092,0
20240724,161500,134724754,1092,1092,1092,1092,0
20240724,161400,134724754,1092,1092,1092,1092,0
20240724,161300,134724754,1092,1092,1092,1092,0
20240724,161200,134724754,1092,1092,1092,1092,0
20240724,161100,134724754,1092,1092,1092,1092,0
20240724,161000,134724754,1092,1092,1092,1092,0
20240724,160900,134724754,1092,1092,1092,1092,0
20240724,160800,134724754,1092,1092,1092,1092,0
20240724,160700,134724754,1092,1092,1092,1092,0
20240724,160600,134724754,1092,1092,1092,1092,0
20240724,160500,134724754,1092,1092,1092,1092,0
20240724,160400,134724754,1092,1092,1092,1092,0
20240724,160300,134724754,1092,1092,1092,1092,0
20240724,160200,134724754,1092,1092,1092,1092,0
20240724,160100,134724754,1092,1092,1092,1092,0
20240724,160000,134724754,1092,1092,1092,1092,0
20240724,155900,134724754,1092,1092,1092,1092,0
20240724,155800,134724754,1092,1092,1092,1092,0
20240724,155700,134724754,1092,1092,1092,1092,0
20240724,155600,134724754,1092,1092,1092,1092,0
20240724,155500,134724754,1092,1092,1092,1092,1453
20240724,155400,134724754,1092,1092,1092,1092,0
20240724,155300,134724754,1092,1092,1092,1092,0
20240724,155200,134724754,1092,1092,1092,1092,0
20240724,155100,134724754,1092,1092,1092,1092,0
20240724,155000,134724754,1092,1092,1092,1092,0
20240724,154900,134724754,1092,1092,1092,1092,0
20240724,154800,134724754,1092,1092,1092,1092,0
20240724,154700,134724754,1092,1092,1092,1092,0
20240724,154600,134724754,1092,1092,1092,1092,0
20240724,154500,134724754,1092,1092,1092,1092,0
20240724,154400,134724754,1092,1092,1092,1092,0
20240724,154300,134724754,1092,1092,1092,1092,0
20240724,154200,134724754,1092,1092,1092,1092,0
20240724,154100,134724754,1092,1092,1092,1092,0
20240724,154000,134724754,1092,1092,1092,1092,0
20240724,153900,134724754,1092,1092,1092,1092,0
20240724,153800,134724754,1092,1092,1092,1092,0
20240724,153700,134724754,1092,1092,1092,1092,0
20240724,153600,134724754,1092,1092,1092,1092,0
20240724,153500,134724754,1092,1092,1092,1092,0
20240724,153400,134724754,1092,1092,1092,1092,0
20240724,153300,134724754,1092,1092,1092,1092,0
20240724,153200,134724754,1092,1092,1092,1092,0
20240724,153100,134724754,1092,1092,1092,1092,0
20240724,153000,134724754,1092,1092,1092,1092,1453
20240724,152900,133138078,1093,1093,1093,1093,0
20240724,152800,133138078,1093,1093,1093,1093,0
20240724,152700,133138078,1093,1093,1093,1093,0
20240724,152600,133138078,1093,1093,1093,1093,0
20240724,152500,133138078,1093,1093,1093,1093,0
20240724,152400,133138078,1093,1093,1093,1093,0
20240724,152300,133138078,1093,1093,1093,1093,0
20240724,152200,133138078,1093,1093,1093,1093,0
20240724,152100,133138078,1093,1093,1093,1093,0
20240724,152000,133138078,1093,1093,1093,1093,0
20240724,151900,133138078,1093,1087,1093,1086,1230
20240724,151800,131802240,1094,1094,1094,1094,0
20240724,151700,131802240,1094,1094,1094,1094,1
20240724,151600,131801146,1093,1093,1093,1093,0
20240724,151500,131801146,1093,1093,1093,1093,0
20240724,151400,131801146,1093,1093,1093,1093,70
20240724,151300,131724636,1093,1093,1093,1093,0
20240724,151200,131724636,1093,1093,1093,1093,1801
20240724,151100,129756143,1092,1090,1092,1090,3881
20240724,151000,125520727,1090,1089,1090,1089,77
20240724,150900,125436873,1089,1089,1089,1089,1
20240724,150800,125435784,1081,1090,1090,1081,201
20240724,150700,125218494,1089,1089,1089,1089,0
20240724,150600,125218494,1089,1089,1089,1089,0
20240724,150500,125218494,1089,1089,1089,1089,479
20240724,150400,124696863,1089,1089,1089,1089,0
20240724,150300,124696863,1089,1089,1089,1089,0
20240724,150200,124696863,1089,1089,1089,1089,0
20240724,150100,124696863,1089,1089,1089,1089,100
20240724,150000,124587963,1080,1081,1081,1080,253
20240724,145900,124314673,1092,1092,1092,1092,0
20240724,145800,124314673,1092,1092,1092,1092,5
20240724,145700,124309213,1092,1092,1092,1092,0
20240724,145600,124309213,1092,1092,1092,1092,2
20240724,145500,124307029,1092,1081,1092,1081,2
20240724,145400,124304856,1092,1092,1092,1092,1
20240724,145300,124303764,1082,1085,1085,1082,9
20240724,145200,124294018,1093,1093,1093,1093,0
20240724,145100,124294018,1093,1093,1093,1093,0
20240724,145000,124294018,1093,1093,1093,1093,0
20240724,144900,124294018,1093,1093,1093,1093,0
20240724,144800,124294018,1093,1093,1093,1093,0
20240724,144700,124294018,1093,1093,1093,1093,0
20240724,144600,124294018,1093,1093,1093,1093,0
20240724,144500,124294018,1093,1093,1093,1093,0
20240724,144400,124294018,1093,1093,1093,1093,0
20240724,144300,124294018,1093,1093,1093,1093,34
20240724,144200,124256856,1093,1093,1093,1093,0
20240724,144100,124256856,1093,1093,1093,1093,0
20240724,144000,124256856,1093,1093,1093,1093,0
20240724,143900,124256856,1093,1092,1093,1092,151
20240724,143800,124091963,1091,1091,1091,1091,178
20240724,143700,123897765,1092,1092,1092,1092,0
20240724,143600,123897765,1092,1092,1092,1092,0
20240724,143500,123897765,1092,1092,1092,1092,0
20240724,143400,123897765,1092,1092,1092,1092,0
20240724,143300,123897765,1092,1092,1092,1092,1
20240724,143200,123896673,1092,1092,1092,1092,0
20240724,143100,123896673,1092,1092,1092,1092,3
20240724,143000,123893397,1092,1092,1092,1092,0
20240724,142900,123893397,1092,1092,1092,1092,2
20240724,142800,123891213,1092,1090,1092,1090,301
20240724,142700,123563121,1092,1092,1092,1092,0
20240724,142600,123563121,1092,1092,1092,1092,3
20240724,142500,123559845,1092,1092,1092,1092,0
20240724,142400,123559845,1092,1092,1092,1092,0
20240724,142300,123559845,1092,1079,1092,1079,5001
20240724,142200,118133354,1082,1082,1082,1082,0
20240724,142100,118133354,1082,1082,1083,1082,21689
20240724,142000,94665556,1082,1082,1082,1082,0
20240724,141900,94665556,1082,1082,1082,1082,0
20240724,141800,94665556,1082,1082,1082,1082,2
20240724,141700,94663392,1076,1076,1076,1076,0
20240724,141600,94663392,1076,1076,1076,1076,0
20240724,141500,94663392,1076,1076,1076,1076,0
20240724,141400,94663392,1076,1076,1076,1076,0
20240724,141300,94663392,1076,1082,1082,1076,113
20240724,141200,94541726,1075,1075,1075,1075,0
20240724,141100,94541726,1075,1075,1075,1075,2400
20240724,141000,91961726,1076,1076,1076,1076,300
20240724,140900,91638926,1084,1084,1084,1084,0
20240724,140800,91638926,1084,1084,1084,1084,0
20240724,140700,91638926,1084,1084,1084,1084,0
20240724,140600,91638926,1084,1078,1084,1078,73
20240724,140500,91560226,1078,1078,1078,1078,9
20240724,140400,91550524,1078,1078,1078,1078,19
20240724,140300,91530042,1078,1078,1078,1078,3
20240724,140200,91526808,1078,1078,1078,1078,97
20240724,140100,91422242,1085,1085,1085,1085,1
20240724,140000,91421157,1085,1085,1085,1085,0
20240724,135900,91421157,1085,1085,1085,1085,0
20240724,135800,91421157,1085,1085,1085,1085,0
20240724,135700,91421157,1085,1078,1085,1078,94
20240724,135600,91319174,1078,1079,1079,1078,18
20240724,135500,91299767,1085,1085,1085,1085,0
20240724,135400,91299767,1085,1085,1085,1085,0
20240724,135300,91299767,1085,1085,1085,1085,4
20240724,135200,91295427,1085,1085,1085,1085,2
20240724,135100,91293257,1085,1085,1085,1085,1
20240724,135000,91292172,1078,1078,1078,1078,0
20240724,134900,91292172,1078,1078,1078,1078,0
20240724,134800,91292172,1078,1078,1078,1078,0
20240724,134700,91292172,1078,1078,1078,1078,0
20240724,134600,91292172,1078,1078,1078,1078,292
20240724,134500,90977396,1078,1078,1078,1078,0
20240724,134400,90977396,1078,1078,1078,1078,0
20240724,134300,90977396,1078,1078,1078,1078,208
20240724,134200,90753172,1076,1082,1082,1076,300
20240724,134100,90430301,1085,1085,1085,1085,0
20240724,134000,90430301,1085,1085,1085,1085,0
20240724,133900,90430301,1085,1085,1085,1085,0
20240724,133800,90430301,1085,1085,1085,1085,0
20240724,133700,90430301,1085,1085,1085,1085,0
20240724,133600,90430301,1085,1085,1085,1085,0
20240724,133500,90430301,1085,1085,1085,1085,0
20240724,133400,90430301,1085,1085,1085,1085,4
20240724,133300,90425961,1085,1085,1085,1085,2
20240724,133200,90423791,1085,1085,1085,1085,5
20240724,133100,90418366,1085,1085,1085,1085,0
20240724,133000,90418366,1085,1085,1085,1085,10
20240724,132900,90407516,1083,1083,1083,1083,0
20240724,132800,90407516,1083,1083,1083,1083,0
20240724,132700,90407516,1083,1083,1083,1083,0
20240724,132600,90407516,1083,1083,1083,1083,0
20240724,132500,90407516,1083,1083,1083,1083,0
20240724,132400,90407516,1083,1083,1083,1083,8
20240724,132300,90398852,1083,1083,1083,1083,23
20240724,132200,90373943,1081,1081,1081,1081,0
20240724,132100,90373943,1081,1081,1081,1081,0
20240724,132000,90373943,1081,1081,1081,1081,0
20240724,131900,90373943,1081,1081,1081,1081,0
20240724,131800,90373943,1081,1081,1081,1081,1
20240724,131700,90372862,1085,1081,1085,1081,10
20240724,131600,90362016,1076,1076,1076,1076,0
20240724,131500,90362016,1076,1076,1076,1076,0
20240724,131400,90362016,1076,1076,1076,1076,0
20240724,131300,90362016,1076,1076,1076,1076,0
20240724,131200,90362016,1076,1076,1076,1076,0
20240724,131100,90362016,1076,1076,1076,1076,1864
20240724,131000,88356352,1077,1077,1077,1077,1015
20240724,130900,87263197,1078,1078,1078,1078,1739
20240724,130800,85388555,1078,1078,1078,1078,102
20240724,130700,85278599,1082,1082,1082,1082,0
20240724,130600,85278599,1082,1082,1082,1082,300
20240724,130500,84953999,1084,1084,1084,1084,0
20240724,130400,84953999,1084,1084,1084,1084,23
20240724,130300,84929067,1088,1088,1088,1088,1
20240724,130200,84927979,1088,1088,1088,1088,0
20240724,130100,84927979,1088,1088,1088,1088,0
20240724,130000,84927979,1088,1088,1088,1088,45
20240724,125900,84879019,1083,1082,1083,1082,15000
20240724,125800,68635746,1077,1077,1077,1077,1
20240724,125700,68634669,1077,1077,1077,1077,0
20240724,125600,68634669,1077,1077,1077,1077,0
20240724,125500,68634669,1077,1077,1077,1077,0
20240724,125400,68634669,1077,1077,1077,1077,0
20240724,125300,68634669,1077,1077,1077,1077,10
20240724,125200,68623899,1082,1082,1082,1082,0
20240724,125100,68623899,1082,1082,1082,1082,0
20240724,125000,68623899,1082,1082,1082,1082,0
20240724,124900,68623899,1082,1082,1082,1082,0
20240724,124800,68623899,1082,1082,1082,1082,0
20240724,124700,68623899,1082,1082,1082,1082,0
20240724,124600,68623899,1082,1082,1082,1082,140
20240724,124500,68472419,1082,1082,1082,1082,0
20240724,124400,68472419,1082,1082,1082,1082,0
20240724,124300,68472419,1082,1082,1082,1082,0
20240724,124200,68472419,1082,1082,1082,1082,0
20240724,124100,68472419,1082,1082,1082,1082,0
20240724,124000,68472419,1082,1082,1082,1082,0
20240724,123900,68472419,1082,1082,1082,1082,0
20240724,123800,68472419,1082,1082,1082,1082,0
20240724,123700,68472419,1082,1082,1082,1082,0
20240724,123600,68472419,1082,1082,1082,1082,0
20240724,123500,68472419,1082,1082,1082,1082,0
20240724,123400,68472419,1082,1082,1082,1082,0
20240724,123300,68472419,1082,1082,1082,1082,0
20240724,123200,68472419,1082,1082,1082,1082,0
20240724,123100,68472419,1082,1082,1082,1082,0
20240724,123000,68472419,1082,1082,1082,1082,0
20240724,122900,68472419,1082,1082,1082,1082,0
20240724,122800,68472419,1082,1082,1082,1082,2
20240724,122700,68470255,1082,1082,1082,1082,0
20240724,122600,68470255,1082,1082,1082,1082,1
20240724,122500,68469173,1075,1075,1075,1075,1964
20240724,122400,66357873,1075,1080,1080,1075,1322
20240724,122300,64934561,1082,1082,1082,1082,0
20240724,122200,64934561,1082,1082,1082,1082,0
20240724,122100,64934561,1082,1082,1082,1082,0
20240724,122000,64934561,1082,1082,1082,1082,0
20240724,121900,64934561,1082,1082,1082,1082,21
20240724,121800,64911839,1078,1078,1078,1078,50
20240724,121700,64857939,1082,1082,1082,1082,0
20240724,121600,64857939,1082,1082,1082,1082,0
20240724,121500,64857939,1082,1082,1082,1082,1
20240724,121400,64856857,1080,1080,1080,1080,0
20240724,121300,64856857,1080,1080,1080,1080,0
20240724,121200,64856857,1080,1080,1080,1080,0
20240724,121100,64856857,1080,1080,1080,1080,176
20240724,121000,64666777,1077,1077,1077,1077,18
20240724,120900,64647391,1077,1077,1077,1077,0
20240724,120800,64647391,1077,1077,1077,1077,30
20240724,120700,64615081,1080,1080,1080,1080,0
20240724,120600,64615081,1080,1080,1080,1080,0
20240724,120500,64615081,1080,1080,1080,1080,2
20240724,120400,64612921,1082,1082,1082,1082,0
20240724,120300,64612921,1082,1082,1082,1082,0
20240724,120200,64612921,1082,1082,1082,1082,0
20240724,120100,64612921,1082,1082,1082,1082,0
20240724,120000,64612921,1082,1082,1082,1082,0
20240724,115900,64612921,1082,1082,1082,1082,0
20240724,115800,64612921,1082,1082,1082,1082,0
20240724,115700,64612921,1082,1082,1082,1082,1
20240724,115600,64611839,1082,1082,1082,1082,0
20240724,115500,64611839,1082,1082,1082,1082,10
20240724,115400,64601019,1082,1082,1082,1082,0
20240724,115300,64601019,1082,1082,1082,1082,0
20240724,115200,64601019,1082,1082,1082,1082,0
20240724,115100,64601019,1082,1082,1082,1082,1
20240724,115000,64599937,1080,1080,1080,1080,50
20240724,114900,64545937,1080,1080,1080,1080,463
20240724,114800,64045897,1080,1080,1080,1080,0
20240724,114700,64045897,1080,1080,1080,1080,100
20240724,114600,63937897,1080,1080,1080,1080,0
20240724,114500,63937897,1080,1080,1080,1080,0
20240724,114400,63937897,1080,1080,1080,1080,0
20240724,114300,63937897,1080,1080,1080,1080,0
20240724,114200,63937897,1080,1080,1080,1080,0
20240724,114100,63937897,1080,1080,1080,1080,2
20240724,114000,63935737,1075,1075,1075,1075,0
20240724,113900,63935737,1075,1075,1075,1075,0
20240724,113800,63935737,1075,1075,1075,1075,0
20240724,113700,63935737,1075,1075,1075,1075,0
20240724,113600,63935737,1075,1075,1075,1075,221
20240724,113500,63698162,1080,1080,1080,1080,0
20240724,113400,63698162,1080,1080,1080,1080,0
20240724,113300,63698162,1080,1080,1080,1080,0
20240724,113200,63698162,1080,1080,1080,1080,0
20240724,113100,63698162,1080,1080,1080,1080,0
20240724,113000,63698162,1080,1080,1080,1080,0
20240724,112900,63698162,1080,1080,1080,1080,0
20240724,112800,63698162,1080,1080,1080,1080,0
20240724,112700,63698162,1080,1080,1080,1080,0
20240724,112600,63698162,1080,1080,1080,1080,0
20240724,112500,63698162,1080,1080,1080,1080,0
20240724,112400,63698162,1080,1080,1080,1080,0
20240724,112300,63698162,1080,1080,1080,1080,0
20240724,112200,63698162,1080,1080,1080,1080,0
20240724,112100,63698162,1080,1080,1080,1080,0
20240724,112000,63698162,1080,1080,1080,1080,0
20240724,111900,63698162,1080,1080,1080,1080,0
20240724,111800,63698162,1080,1080,1080,1080,2
20240724,111700,63696002,1074,1074,1074,1074,0
20240724,111600,63696002,1074,1074,1074,1074,100
20240724,111500,63588602,1075,1075,1075,1075,50
20240724,111400,63534852,1080,1080,1080,1080,1
20240724,111300,63533772,1074,1074,1074,1074,0
20240724,111200,63533772,1074,1074,1074,1074,0
20240724,111100,63533772,1074,1075,1075,1074,3500
20240724,111000,59774571,1082,1082,1082,1082,0
20240724,110900,59774571,1082,1082,1082,1082,0
20240724,110800,59774571,1082,1082,1082,1082,0
20240724,110700,59774571,1082,1082,1082,1082,0
20240724,110600,59774571,1082,1082,1082,1082,0
20240724,110500,59774571,1082,1082,1082,1082,0
20240724,110400,59774571,1082,1082,1082,1082,0
20240724,110300,59774571,1082,1082,1082,1082,0
20240724,110200,59774571,1082,1082,1082,1082,0
20240724,110100,59774571,1082,1082,1082,1082,100
20240724,110000,59666371,1082,1082,1082,1082,1
20240724,105900,59665289,1075,1082,1082,1075,4
20240724,105800,59660968,1082,1082,1082,1082,0
20240724,105700,59660968,1082,1082,1082,1082,3
20240724,105600,59657722,1083,1083,1083,1083,0
20240724,105500,59657722,1083,1083,1083,1083,0
20240724,105400,59657722,1083,1083,1083,1083,0
20240724,105300,59657722,1083,1083,1083,1083,1
20240724,105200,59656639,1076,1076,1076,1076,124
20240724,105100,59523215,1076,1076,1076,1076,58
20240724,105000,59460807,1083,1083,1083,1083,0
20240724,104900,59460807,1083,1083,1083,1083,0
20240724,104800,59460807,1083,1083,1083,1083,2
20240724,104700,59458641,1083,1083,1083,1083,0
20240724,104600,59458641,1083,1083,1083,1083,50
20240724,104500,59404491,1083,1083,1083,1083,0
20240724,104400,59404491,1083,1083,1083,1083,0
20240724,104300,59404491,1083,1080,1083,1080,8
20240724,104200,59395848,1080,1080,1083,1080,5035
20240724,104100,53945823,1071,1077,1077,1071,6101
20240724,104000,47393280,1080,1080,1080,1080,0
20240724,103900,47393280,1080,1080,1080,1080,0
20240724,103800,47393280,1080,1080,1080,1080,0
20240724,103700,47393280,1080,1080,1080,1080,0
20240724,103600,47393280,1080,1080,1080,1080,5
20240724,103500,47387880,1080,1077,1080,1077,1006
20240724,103400,46304403,1078,1078,1078,1078,313
20240724,103300,45966989,1080,1078,1080,1078,612
20240724,103200,45307251,1078,1080,1080,1078,82
20240724,103100,45218853,1083,1083,1083,1083,1
20240724,103000,45217770,1081,1083,1083,1081,252
20240724,102900,44945167,1083,1083,1083,1083,1
20240724,102800,44944084,1083,1083,1083,1083,0
20240724,102700,44944084,1083,1083,1083,1083,0
20240724,102600,44944084,1083,1083,1083,1083,0
20240724,102500,44944084,1083,1083,1083,1083,0
20240724,102400,44944084,1083,1083,1083,1083,7
20240724,102300,44936503,1083,1083,1083,1083,3
20240724,102200,44933254,1083,1083,1083,1083,8
20240724,102100,44924590,1075,1075,1075,1075,4
20240724,102000,44920290,1075,1080,1080,1075,700
20240724,101900,44165969,1083,1083,1083,1083,0
20240724,101800,44165969,1083,1083,1083,1083,1
20240724,101700,44164886,1079,1079,1079,1079,5
20240724,101600,44159491,1083,1083,1083,1083,0
20240724,101500,44159491,1083,1083,1083,1083,0
20240724,101400,44159491,1083,1083,1083,1083,0
20240724,101300,44159491,1083,1083,1083,1083,3
20240724,101200,44156242,1078,1078,1078,1078,1600
20240724,101100,42431442,1083,1083,1083,1083,185
20240724,101000,42231087,1083,1083,1083,1083,0
20240724,100900,42231087,1083,1083,1083,1083,27
20240724,100800,42201846,1083,1083,1083,1083,1
20240724,100700,42200763,1075,1075,1075,1075,0
20240724,100600,42200763,1075,1075,1075,1075,1000
20240724,100500,41125763,1083,1083,1083,1083,4648
20240724,100400,36091979,1078,1078,1078,1078,0
20240724,100300,36091979,1078,1083,1083,1078,1511
20240724,100200,34463071,1083,1083,1083,1083,0
20240724,100100,34463071,1083,1083,1083,1083,1
20240724,100000,34461988,1084,1084,1084,1084,0
20240724,095900,34461988,1084,1084,1084,1084,0
20240724,095800,34461988,1084,1084,1084,1084,4
20240724,095700,34457652,1084,1084,1084,1084,0
20240724,095600,34457652,1084,1079,1084,1079,289
20240724,095500,34145816,1084,1084,1084,1084,0
20240724,095400,34145816,1084,1084,1084,1084,0
20240724,095300,34145816,1084,1084,1084,1084,56
20240724,095200,34085112,1084,1084,1084,1084,50
20240724,095100,34030912,1084,1080,1084,1080,68
20240724,095000,33957468,1080,1080,1080,1080,1
20240724,094900,33956388,1080,1080,1080,1080,801
20240724,094800,33091308,1080,1080,1080,1079,31
20240724,094700,33057850,1080,1079,1080,1079,2
20240724,094600,33055691,1085,1075,1085,1075,794
20240724,094500,32200320,1075,1075,1075,1075,2
20240724,094400,32198170,1075,1075,1075,1075,38
20240724,094300,32157320,1075,1075,1075,1075,12
20240724,094200,32144420,1075,1075,1075,1073,8799
20240724,094100,22693029,1079,1075,1079,1075,304
20240724,094000,22366213,1079,1077,1079,1075,2842
20240724,093900,19309195,1080,1080,1080,1080,0
20240724,093800,19309195,1080,1080,1080,1080,26
20240724,093700,19281115,1080,1080,1080,1080,0
20240724,093600,19281115,1080,1080,1080,1080,0
20240724,093500,19281115,1080,1080,1080,1080,0
20240724,093400,19281115,1080,1080,1080,1080,0
20240724,093300,19281115,1080,1080,1080,1080,0
20240724,093200,19281115,1080,1080,1081,1080,6
20240724,093100,19274634,1080,1077,1080,1077,15
20240724,093000,19258464,1080,1080,1080,1080,40
20240724,092900,19215264,1077,1077,1077,1077,50
20240724,092800,19161414,1081,1081,1081,1081,115
20240724,092700,19037099,1081,1081,1081,1081,0
20240724,092600,19037099,1081,1081,1081,1081,0
20240724,092500,19037099,1081,1080,1081,1080,51
20240724,092400,18982018,1081,1081,1081,1081,2
20240724,092300,18979856,1076,1076,1076,1076,1077
20240724,092200,17821004,1076,1076,1077,1076,201
20240724,092100,17604727,1077,1078,1078,1077,6217
20240724,092000,10906901,1078,1080,1080,1078,500
20240724,091900,10367146,1080,1088,1088,1080,502
20240724,091800,9824970,1080,1081,1081,1080,2000
20240724,091700,7664070,1081,1083,1083,1080,2554
20240724,091600,4904718,1083,1088,1088,1083,801
20240724,091500,4037230,1083,1088,1088,1083,16
20240724,091400,4019877,1083,1088,1088,1083,6
20240724,091300,4013374,1088,1084,1088,1083,130
20240724,091200,3872578,1088,1084,1088,1083,379
20240724,091100,3462111,1095,1095,1095,1095,0
20240724,091000,3462111,1095,1095,1095,1095,0
20240724,090900,3462111,1095,1095,1095,1095,0
20240724,090800,3462111,1095,1095,1095,1095,0
20240724,090700,3462111,1095,1095,1095,1095,128
20240724,090600,3321951,1095,1081,1095,1080,151
20240724,090500,3158812,1081,1091,1094,1081,1022
20240724,090400,2041336,1081,1081,1081,1081,416
20240724,090300,1591640,1081,1081,1081,1081,1
20240724,090200,1590559,1091,1091,1091,1091,101
20240724,090100,1480368,1079,1079,1079,1079,3
20240724,090000,1477131,1079,1076,1086,1076,1372