stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192600,166153930,8120,8120,8120,8120,200
20240724,192500,166153930,8120,8120,8120,8120,0
20240724,192400,166153930,8120,8120,8120,8120,0
20240724,192300,166153930,8120,8120,8120,8120,0
20240724,192200,166153930,8120,8120,8120,8120,0
20240724,192100,166153930,8120,8120,8120,8120,0
20240724,192000,166153930,8120,8120,8120,8120,0
20240724,191900,166153930,8120,8120,8120,8120,0
20240724,191800,166153930,8120,8120,8120,8120,0
20240724,191700,166153930,8120,8120,8120,8120,0
20240724,191600,166153930,8120,8120,8120,8120,0
20240724,191500,166153930,8120,8120,8120,8120,0
20240724,191400,166153930,8120,8120,8120,8120,0
20240724,191300,166153930,8120,8120,8120,8120,0
20240724,191200,166153930,8120,8120,8120,8120,0
20240724,191100,166153930,8120,8120,8120,8120,0
20240724,191000,166153930,8120,8120,8120,8120,0
20240724,190900,166153930,8120,8120,8120,8120,0
20240724,190800,166153930,8120,8120,8120,8120,0
20240724,190700,166153930,8120,8120,8120,8120,0
20240724,190600,166153930,8120,8120,8120,8120,0
20240724,190500,166153930,8120,8120,8120,8120,0
20240724,190400,166153930,8120,8120,8120,8120,0
20240724,190300,166153930,8120,8120,8120,8120,0
20240724,190200,166153930,8120,8120,8120,8120,0
20240724,190100,166153930,8120,8120,8120,8120,0
20240724,190000,166153930,8120,8120,8120,8120,0
20240724,185900,166153930,8120,8120,8120,8120,0
20240724,185800,166153930,8120,8120,8120,8120,0
20240724,185700,166153930,8120,8120,8120,8120,0
20240724,185600,166153930,8120,8120,8120,8120,200
20240724,185500,166153930,8120,8120,8120,8120,0
20240724,185400,166153930,8120,8120,8120,8120,0
20240724,185300,166153930,8120,8120,8120,8120,0
20240724,185200,166153930,8120,8120,8120,8120,0
20240724,185100,166153930,8120,8120,8120,8120,0
20240724,185000,166153930,8120,8120,8120,8120,0
20240724,184900,166153930,8120,8120,8120,8120,0
20240724,184800,166153930,8120,8120,8120,8120,0
20240724,184700,166153930,8120,8120,8120,8120,0
20240724,184600,166153930,8120,8120,8120,8120,0
20240724,184500,166153930,8120,8120,8120,8120,0
20240724,184400,166153930,8120,8120,8120,8120,0
20240724,184300,166153930,8120,8120,8120,8120,0
20240724,184200,166153930,8120,8120,8120,8120,0
20240724,184100,166153930,8120,8120,8120,8120,0
20240724,184000,166153930,8120,8120,8120,8120,0
20240724,183900,166153930,8120,8120,8120,8120,0
20240724,183800,166153930,8120,8120,8120,8120,0
20240724,183700,166153930,8120,8120,8120,8120,0
20240724,183600,166153930,8120,8120,8120,8120,0
20240724,183500,166153930,8120,8120,8120,8120,0
20240724,183400,166153930,8120,8120,8120,8120,0
20240724,183300,166153930,8120,8120,8120,8120,0
20240724,183200,166153930,8120,8120,8120,8120,0
20240724,183100,166153930,8120,8120,8120,8120,0
20240724,183000,166153930,8120,8120,8120,8120,0
20240724,182900,166153930,8120,8120,8120,8120,0
20240724,182800,166153930,8120,8120,8120,8120,0
20240724,182700,166153930,8120,8120,8120,8120,0
20240724,182600,166153930,8120,8120,8120,8120,200
20240724,182500,166153930,8120,8120,8120,8120,0
20240724,182400,166153930,8120,8120,8120,8120,0
20240724,182300,166153930,8120,8120,8120,8120,0
20240724,182200,166153930,8120,8120,8120,8120,0
20240724,182100,166153930,8120,8120,8120,8120,0
20240724,182000,166153930,8120,8120,8120,8120,0
20240724,181900,166153930,8120,8120,8120,8120,0
20240724,181800,166153930,8120,8120,8120,8120,0
20240724,181700,166153930,8120,8120,8120,8120,0
20240724,181600,166153930,8120,8120,8120,8120,0
20240724,181500,166153930,8120,8120,8120,8120,0
20240724,181400,166153930,8120,8120,8120,8120,0
20240724,181300,166153930,8120,8120,8120,8120,0
20240724,181200,166153930,8120,8120,8120,8120,0
20240724,181100,166153930,8120,8120,8120,8120,0
20240724,181000,166153930,8120,8120,8120,8120,0
20240724,180900,166153930,8120,8120,8120,8120,0
20240724,180800,166153930,8120,8120,8120,8120,0
20240724,180700,166153930,8120,8120,8120,8120,0
20240724,180600,166153930,8120,8120,8120,8120,0
20240724,180500,166153930,8120,8120,8120,8120,0
20240724,180400,166153930,8120,8120,8120,8120,0
20240724,180300,166153930,8120,8120,8120,8120,0
20240724,180200,166153930,8120,8120,8120,8120,0
20240724,180100,166153930,8120,8120,8120,8120,0
20240724,180000,166153930,8120,8120,8120,8120,0
20240724,175900,166153930,8120,8120,8120,8120,0
20240724,175800,166153930,8120,8120,8120,8120,0
20240724,175700,166153930,8120,8120,8120,8120,0
20240724,175600,166153930,8120,8120,8120,8120,200
20240724,175500,166153930,8120,8120,8120,8120,0
20240724,175400,166153930,8120,8120,8120,8120,0
20240724,175300,166153930,8120,8120,8120,8120,0
20240724,175200,166153930,8120,8120,8120,8120,0
20240724,175100,166153930,8120,8120,8120,8120,0
20240724,175000,166153930,8120,8120,8120,8120,0
20240724,174900,166153930,8120,8120,8120,8120,0
20240724,174800,166153930,8120,8120,8120,8120,0
20240724,174700,166153930,8120,8120,8120,8120,0
20240724,174600,166153930,8120,8120,8120,8120,0
20240724,174500,166153930,8120,8120,8120,8120,0
20240724,174400,166153930,8120,8120,8120,8120,0
20240724,174300,166153930,8120,8120,8120,8120,0
20240724,174200,166153930,8120,8120,8120,8120,0
20240724,174100,166153930,8120,8120,8120,8120,0
20240724,174000,166153930,8120,8120,8120,8120,0
20240724,173900,166153930,8120,8120,8120,8120,0
20240724,173800,166153930,8120,8120,8120,8120,0
20240724,173700,166153930,8120,8120,8120,8120,0
20240724,173600,166153930,8120,8120,8120,8120,0
20240724,173500,166153930,8120,8120,8120,8120,0
20240724,173400,166153930,8120,8120,8120,8120,0
20240724,173300,166153930,8120,8120,8120,8120,0
20240724,173200,166153930,8120,8120,8120,8120,0
20240724,173100,166153930,8120,8120,8120,8120,0
20240724,173000,166153930,8120,8120,8120,8120,0
20240724,172900,166153930,8120,8120,8120,8120,0
20240724,172800,166153930,8120,8120,8120,8120,0
20240724,172700,166153930,8120,8120,8120,8120,0
20240724,172600,166153930,8120,8120,8120,8120,200
20240724,172500,166153930,8120,8120,8120,8120,0
20240724,172400,166153930,8120,8120,8120,8120,0
20240724,172300,166153930,8120,8120,8120,8120,0
20240724,172200,166153930,8120,8120,8120,8120,0
20240724,172100,166153930,8120,8120,8120,8120,0
20240724,172000,166153930,8120,8120,8120,8120,0
20240724,171900,166153930,8120,8120,8120,8120,0
20240724,171800,166153930,8120,8120,8120,8120,0
20240724,171700,166153930,8120,8120,8120,8120,0
20240724,171600,166153930,8120,8120,8120,8120,0
20240724,171500,166153930,8120,8120,8120,8120,0
20240724,171400,166153930,8120,8120,8120,8120,0
20240724,171300,166153930,8120,8120,8120,8120,0
20240724,171200,166153930,8120,8120,8120,8120,0
20240724,171100,166153930,8120,8120,8120,8120,0
20240724,171000,166153930,8120,8120,8120,8120,0
20240724,170900,166153930,8120,8120,8120,8120,0
20240724,170800,166153930,8120,8120,8120,8120,0
20240724,170700,166153930,8120,8120,8120,8120,0
20240724,170600,166153930,8120,8120,8120,8120,0
20240724,170500,166153930,8120,8120,8120,8120,0
20240724,170400,166153930,8120,8120,8120,8120,0
20240724,170300,166153930,8120,8120,8120,8120,0
20240724,170200,166153930,8120,8120,8120,8120,0
20240724,170100,166153930,8120,8120,8120,8120,0
20240724,170000,166153930,8120,8120,8120,8120,0
20240724,165900,166153930,8120,8120,8120,8120,0
20240724,165800,166153930,8120,8120,8120,8120,0
20240724,165700,166153930,8120,8120,8120,8120,0
20240724,165600,166153930,8120,8120,8120,8120,200
20240724,165500,166153930,8120,8120,8120,8120,0
20240724,165400,166153930,8120,8120,8120,8120,0
20240724,165300,166153930,8120,8120,8120,8120,0
20240724,165200,166153930,8120,8120,8120,8120,0
20240724,165100,166153930,8120,8120,8120,8120,0
20240724,165000,166153930,8120,8120,8120,8120,0
20240724,164900,166153930,8120,8120,8120,8120,0
20240724,164800,166153930,8120,8120,8120,8120,0
20240724,164700,166153930,8120,8120,8120,8120,0
20240724,164600,166153930,8120,8120,8120,8120,0
20240724,164500,166153930,8120,8120,8120,8120,0
20240724,164400,166153930,8120,8120,8120,8120,0
20240724,164300,166153930,8120,8120,8120,8120,0
20240724,164200,166153930,8120,8120,8120,8120,0
20240724,164100,166153930,8120,8120,8120,8120,0
20240724,164000,166153930,8120,8120,8120,8120,0
20240724,163900,166153930,8120,8120,8120,8120,0
20240724,163800,166153930,8120,8120,8120,8120,0
20240724,163700,166153930,8120,8120,8120,8120,0
20240724,163600,166153930,8120,8120,8120,8120,0
20240724,163500,166153930,8120,8120,8120,8120,0
20240724,163400,166153930,8120,8120,8120,8120,0
20240724,163300,166153930,8120,8120,8120,8120,0
20240724,163200,166153930,8120,8120,8120,8120,0
20240724,163100,166153930,8120,8120,8120,8120,0
20240724,163000,166153930,8120,8120,8120,8120,0
20240724,162900,166153930,8120,8120,8120,8120,0
20240724,162800,166153930,8120,8120,8120,8120,0
20240724,162700,166153930,8120,8120,8120,8120,0
20240724,162600,166153930,8120,8120,8120,8120,200
20240724,162500,166153930,8120,8120,8120,8120,0
20240724,162400,166153930,8120,8120,8120,8120,0
20240724,162300,166153930,8120,8120,8120,8120,0
20240724,162200,166153930,8120,8120,8120,8120,0
20240724,162100,166153930,8120,8120,8120,8120,0
20240724,162000,166153930,8120,8120,8120,8120,0
20240724,161900,166153930,8120,8120,8120,8120,0
20240724,161800,166153930,8120,8120,8120,8120,0
20240724,161700,166153930,8120,8120,8120,8120,0
20240724,161600,166153930,8120,8120,8120,8120,0
20240724,161500,166153930,8120,8120,8120,8120,0
20240724,161400,166153930,8120,8120,8120,8120,0
20240724,161300,166153930,8120,8120,8120,8120,0
20240724,161200,166153930,8120,8120,8120,8120,0
20240724,161100,166153930,8120,8120,8120,8120,0
20240724,161000,166153930,8120,8120,8120,8120,0
20240724,160900,166153930,8120,8120,8120,8120,0
20240724,160800,166153930,8120,8120,8120,8120,0
20240724,160700,166153930,8120,8120,8120,8120,0
20240724,160600,166153930,8120,8120,8120,8120,0
20240724,160500,166153930,8120,8120,8120,8120,0
20240724,160400,166153930,8120,8120,8120,8120,0
20240724,160300,166153930,8120,8120,8120,8120,0
20240724,160200,166153930,8120,8120,8120,8120,0
20240724,160100,166153930,8120,8120,8120,8120,0
20240724,160000,166153930,8120,8120,8120,8120,0
20240724,155900,166153930,8120,8120,8120,8120,0
20240724,155800,166153930,8120,8120,8120,8120,0
20240724,155700,166153930,8120,8120,8120,8120,0
20240724,155600,166153930,8120,8120,8120,8120,200
20240724,155500,166153930,8120,8120,8120,8120,0
20240724,155400,166153930,8120,8120,8120,8120,0
20240724,155300,166153930,8120,8120,8120,8120,0
20240724,155200,166153930,8120,8120,8120,8120,0
20240724,155100,166153930,8120,8120,8120,8120,0
20240724,155000,166153930,8120,8120,8120,8120,0
20240724,154900,166153930,8120,8120,8120,8120,0
20240724,154800,166153930,8120,8120,8120,8120,0
20240724,154700,166153930,8120,8120,8120,8120,0
20240724,154600,166153930,8120,8120,8120,8120,0
20240724,154500,166153930,8120,8120,8120,8120,0
20240724,154400,166153930,8120,8120,8120,8120,0
20240724,154300,166153930,8120,8120,8120,8120,0
20240724,154200,166153930,8120,8120,8120,8120,0
20240724,154100,166153930,8120,8120,8120,8120,0
20240724,154000,166153930,8120,8120,8120,8120,0
20240724,153900,166153930,8120,8120,8120,8120,0
20240724,153800,166153930,8120,8120,8120,8120,0
20240724,153700,166153930,8120,8120,8120,8120,0
20240724,153600,166153930,8120,8120,8120,8120,0
20240724,153500,166153930,8120,8120,8120,8120,0
20240724,153400,166153930,8120,8120,8120,8120,0
20240724,153300,166153930,8120,8120,8120,8120,0
20240724,153200,166153930,8120,8120,8120,8120,0
20240724,153100,166153930,8120,8120,8120,8120,0
20240724,153000,166153930,8120,8120,8120,8120,200
20240724,152900,164529930,8130,8130,8130,8130,0
20240724,152800,164529930,8130,8130,8130,8130,0
20240724,152700,164529930,8130,8130,8130,8130,0
20240724,152600,164529930,8130,8130,8130,8130,0
20240724,152500,164529930,8130,8130,8130,8130,0
20240724,152400,164529930,8130,8130,8130,8130,0
20240724,152300,164529930,8130,8130,8130,8130,0
20240724,152200,164529930,8130,8130,8130,8130,0
20240724,152100,164529930,8130,8130,8130,8130,0
20240724,152000,164529930,8130,8130,8130,8130,0
20240724,151900,164529930,8130,8110,8130,8110,25
20240724,151800,164327160,8110,8110,8110,8110,1
20240724,151700,164319050,8110,8110,8110,8110,0
20240724,151600,164319050,8110,8130,8130,8110,15
20240724,151500,164197120,8130,8090,8130,8090,3
20240724,151400,164172810,8090,8090,8090,8090,7
20240724,151300,164116180,8090,8090,8090,8090,5
20240724,151200,164075730,8090,8090,8090,8090,8
20240724,151100,164011010,8100,8100,8130,8100,8
20240724,151000,163946180,8080,8090,8090,8080,23
20240724,150900,163760330,8080,8080,8080,8080,0
20240724,150800,163760330,8080,8090,8130,8060,213
20240724,150700,162042690,8130,8100,8130,8070,518
20240724,150600,157856000,8100,8110,8110,8100,303
20240724,150500,155400670,8130,8140,8140,8110,501
20240724,150400,151332040,8150,8150,8150,8150,0
20240724,150300,151332040,8150,8150,8150,8150,0
20240724,150200,151332040,8150,8150,8150,8150,414
20240724,150100,147957940,8150,8150,8150,8150,170
20240724,150000,146572440,8160,8160,8160,8160,130
20240724,145900,145511640,8160,8160,8160,8160,0
20240724,145800,145511640,8160,8160,8160,8160,1
20240724,145700,145503480,8150,8150,8150,8150,4
20240724,145600,145470880,8170,8170,8170,8170,0
20240724,145500,145470880,8170,8170,8170,8170,0
20240724,145400,145470880,8170,8170,8170,8170,0
20240724,145300,145470880,8170,8170,8170,8170,0
20240724,145200,145470880,8170,8170,8170,8170,0
20240724,145100,145470880,8170,8170,8170,8170,0
20240724,145000,145470880,8170,8170,8170,8170,0
20240724,144900,145470880,8170,8170,8170,8170,0
20240724,144800,145470880,8170,8170,8170,8170,0
20240724,144700,145470880,8170,8170,8170,8170,0
20240724,144600,145470880,8170,8170,8170,8170,0
20240724,144500,145470880,8170,8170,8170,8170,0
20240724,144400,145470880,8170,8170,8170,8170,0
20240724,144300,145470880,8170,8170,8170,8170,0
20240724,144200,145470880,8170,8150,8170,8150,501
20240724,144100,141382720,8160,8160,8160,8160,0
20240724,144000,141382720,8160,8160,8160,8160,0
20240724,143900,141382720,8160,8160,8160,8160,0
20240724,143800,141382720,8160,8160,8160,8160,0
20240724,143700,141382720,8160,8160,8160,8160,0
20240724,143600,141382720,8160,8160,8160,8160,0
20240724,143500,141382720,8160,8160,8160,8160,1
20240724,143400,141374560,8140,8140,8140,8140,0
20240724,143300,141374560,8140,8140,8140,8140,0
20240724,143200,141374560,8140,8140,8140,8140,1
20240724,143100,141366420,8160,8160,8160,8160,0
20240724,143000,141366420,8160,8160,8160,8160,0
20240724,142900,141366420,8160,8160,8160,8160,0
20240724,142800,141366420,8160,8160,8160,8160,0
20240724,142700,141366420,8160,8160,8160,8160,0
20240724,142600,141366420,8160,8160,8160,8160,1
20240724,142500,141358260,8140,8140,8140,8140,1
20240724,142400,141350120,8160,8160,8160,8160,0
20240724,142300,141350120,8160,8160,8160,8160,0
20240724,142200,141350120,8160,8160,8160,8160,0
20240724,142100,141350120,8160,8140,8160,8140,2
20240724,142000,141333820,8130,8130,8130,8130,0
20240724,141900,141333820,8130,8130,8130,8130,0
20240724,141800,141333820,8130,8130,8130,8130,0
20240724,141700,141333820,8130,8130,8130,8130,0
20240724,141600,141333820,8130,8130,8130,8130,0
20240724,141500,141333820,8130,8160,8160,8130,147
20240724,141400,140136070,8170,8170,8170,8170,0
20240724,141300,140136070,8170,8170,8170,8170,0
20240724,141200,140136070,8170,8170,8170,8170,0
20240724,141100,140136070,8170,8170,8170,8170,0
20240724,141000,140136070,8170,8170,8170,8170,0
20240724,140900,140136070,8170,8170,8170,8170,0
20240724,140800,140136070,8170,8170,8170,8170,0
20240724,140700,140136070,8170,8170,8170,8170,0
20240724,140600,140136070,8170,8160,8170,8160,52
20240724,140500,139711730,8170,8170,8170,8170,0
20240724,140400,139711730,8170,8170,8170,8170,0
20240724,140300,139711730,8170,8170,8170,8170,0
20240724,140200,139711730,8170,8160,8170,8160,112
20240724,140100,138797800,8170,8170,8170,8170,0
20240724,140000,138797800,8170,8170,8170,8170,0
20240724,135900,138797800,8170,8170,8170,8170,1
20240724,135800,138789630,8160,8160,8160,8160,0
20240724,135700,138789630,8160,8160,8160,8160,0
20240724,135600,138789630,8160,8160,8160,8160,0
20240724,135500,138789630,8160,8170,8170,8160,2
20240724,135400,138773300,8170,8160,8170,8160,5
20240724,135300,138732460,8170,8170,8170,8170,0
20240724,135200,138732460,8170,8170,8170,8170,0
20240724,135100,138732460,8170,8170,8170,8170,0
20240724,135000,138732460,8170,8170,8170,8170,0
20240724,134900,138732460,8170,8170,8170,8170,0
20240724,134800,138732460,8170,8170,8170,8170,0
20240724,134700,138732460,8170,8160,8170,8160,2
20240724,134600,138716130,8150,8150,8150,8150,0
20240724,134500,138716130,8150,8150,8150,8150,2
20240724,134400,138699830,8190,8160,8190,8160,4
20240724,134300,138667140,8180,8160,8180,8160,2
20240724,134200,138650800,8190,8190,8190,8190,0
20240724,134100,138650800,8190,8160,8190,8160,2
20240724,134000,138634450,8190,8150,8190,8150,3
20240724,133900,138609960,8170,8170,8170,8170,0
20240724,133800,138609960,8170,8170,8170,8170,1
20240724,133700,138601790,8150,8150,8150,8150,0
20240724,133600,138601790,8150,8150,8150,8150,0
20240724,133500,138601790,8150,8150,8150,8150,1
20240724,133400,138593640,8170,8170,8170,8170,0
20240724,133300,138593640,8170,8140,8170,8140,74
20240724,133200,137989810,8160,8160,8160,8160,0
20240724,133100,137989810,8160,8140,8160,8140,2
20240724,133000,137973510,8130,8130,8130,8130,0
20240724,132900,137973510,8130,8130,8130,8130,0
20240724,132800,137973510,8130,8130,8130,8130,0
20240724,132700,137973510,8130,8130,8130,8130,4
20240724,132600,137940990,8160,8140,8160,8140,2
20240724,132500,137924690,8130,8130,8130,8130,0
20240724,132400,137924690,8130,8130,8130,8130,13
20240724,132300,137819000,8130,8130,8130,8130,0
20240724,132200,137819000,8130,8130,8130,8130,1
20240724,132100,137810870,8130,8130,8130,8130,0
20240724,132000,137810870,8130,8150,8150,8130,81
20240724,131900,137152320,8160,8160,8160,8160,4
20240724,131800,137119680,8190,8190,8190,8190,0
20240724,131700,137119680,8190,8190,8190,8160,3
20240724,131600,137095140,8200,8160,8200,8160,2
20240724,131500,137078780,8190,8190,8190,8190,0
20240724,131400,137078780,8190,8190,8190,8190,1
20240724,131300,137070590,8160,8160,8160,8160,0
20240724,131200,137070590,8160,8160,8160,8160,0
20240724,131100,137070590,8160,8160,8160,8160,1
20240724,131000,137062430,8200,8200,8200,8200,0
20240724,130900,137062430,8200,8200,8200,8200,0
20240724,130800,137062430,8200,8200,8200,8200,21
20240724,130700,136890230,8200,8190,8200,8190,20
20240724,130600,136726240,8200,8200,8200,8200,0
20240724,130500,136726240,8200,8200,8200,8200,0
20240724,130400,136726240,8200,8200,8200,8200,0
20240724,130300,136726240,8200,8200,8200,8200,0
20240724,130200,136726240,8200,8200,8200,8200,0
20240724,130100,136726240,8200,8140,8200,8140,3
20240724,130000,136701710,8140,8140,8140,8140,0
20240724,125900,136701710,8140,8140,8140,8140,0
20240724,125800,136701710,8140,8170,8170,8130,5
20240724,125700,136660960,8200,8180,8200,8180,33
20240724,125600,136390960,8200,8180,8200,8180,61
20240724,125500,135891650,8180,8180,8180,8180,1
20240724,125400,135883470,8140,8140,8180,8130,7
20240724,125300,135826420,8150,8140,8170,8140,9
20240724,125200,135753040,8170,8140,8170,8140,12
20240724,125100,135655190,8160,8170,8170,8140,9
20240724,125000,135581810,8140,8140,8160,8140,5
20240724,124900,135541070,8160,8160,8170,8130,9
20240724,124800,135467740,8130,8130,8160,8130,13
20240724,124700,135361900,8150,8130,8150,8130,12
20240724,124600,135264210,8140,8130,8140,8130,122
20240724,124500,134272330,8130,8130,8130,8130,0
20240724,124400,134272330,8130,8120,8130,8120,9
20240724,124300,134199240,8130,8130,8130,8130,0
20240724,124200,134199240,8130,8130,8130,8130,0
20240724,124100,134199240,8130,8130,8130,8130,0
20240724,124000,134199240,8130,8130,8130,8130,2
20240724,123900,134182980,8130,8120,8130,8120,17
20240724,123800,134044930,8130,8130,8130,8130,1
20240724,123700,134036800,8120,8120,8130,8120,109
20240724,123600,133151700,8120,8120,8130,8120,365
20240724,123500,130187880,8130,8130,8130,8130,3
20240724,123400,130163490,8130,8130,8130,8130,113
20240724,123300,129244800,8140,8140,8140,8140,0
20240724,123200,129244800,8140,8140,8140,8140,0
20240724,123100,129244800,8140,8130,8140,8130,189
20240724,123000,127708180,8140,8140,8140,8140,0
20240724,122900,127708180,8140,8140,8140,8140,0
20240724,122800,127708180,8140,8140,8140,8140,0
20240724,122700,127708180,8140,8140,8140,8140,2
20240724,122600,127691900,8140,8140,8140,8140,55
20240724,122500,127244200,8140,8160,8160,8140,58
20240724,122400,126772050,8170,8170,8170,8170,0
20240724,122300,126772050,8170,8170,8170,8170,1
20240724,122200,126763880,8160,8160,8160,8160,0
20240724,122100,126763880,8160,8160,8160,8160,0
20240724,122000,126763880,8160,8160,8160,8160,0
20240724,121900,126763880,8160,8160,8160,8160,0
20240724,121800,126763880,8160,8160,8160,8160,0
20240724,121700,126763880,8160,8160,8170,8160,3
20240724,121600,126739390,8160,8160,8160,8160,0
20240724,121500,126739390,8160,8160,8160,8130,19
20240724,121400,126584860,8170,8170,8170,8170,0
20240724,121300,126584860,8170,8170,8170,8170,0
20240724,121200,126584860,8170,8170,8170,8170,2
20240724,121100,126568520,8170,8170,8170,8170,0
20240724,121000,126568520,8170,8170,8170,8170,0
20240724,120900,126568520,8170,8170,8170,8170,0
20240724,120800,126568520,8170,8170,8170,8170,0
20240724,120700,126568520,8170,8170,8170,8170,0
20240724,120600,126568520,8170,8170,8190,8170,5
20240724,120500,126527640,8180,8160,8180,8160,2
20240724,120400,126511300,8180,8170,8190,8140,56
20240724,120300,126054980,8190,8190,8190,8160,39
20240724,120200,125736360,8190,8190,8190,8190,0
20240724,120100,125736360,8190,8190,8190,8190,0
20240724,120000,125736360,8190,8190,8190,8190,6
20240724,115900,125687220,8200,8200,8200,8200,0
20240724,115800,125687220,8200,8200,8200,8200,0
20240724,115700,125687220,8200,8200,8200,8200,0
20240724,115600,125687220,8200,8200,8200,8200,0
20240724,115500,125687220,8200,8200,8200,8200,0
20240724,115400,125687220,8200,8200,8200,8200,0
20240724,115300,125687220,8200,8200,8200,8200,0
20240724,115200,125687220,8200,8200,8200,8200,0
20240724,115100,125687220,8200,8200,8200,8200,0
20240724,115000,125687220,8200,8200,8200,8200,0
20240724,114900,125687220,8200,8200,8200,8200,0
20240724,114800,125687220,8200,8200,8200,8200,0
20240724,114700,125687220,8200,8200,8200,8200,0
20240724,114600,125687220,8200,8200,8200,8200,0
20240724,114500,125687220,8200,8200,8200,8200,0
20240724,114400,125687220,8200,8200,8200,8200,1
20240724,114300,125679020,8190,8190,8190,8190,9
20240724,114200,125605310,8190,8190,8190,8190,0
20240724,114100,125605310,8190,8190,8190,8190,1
20240724,114000,125597120,8190,8190,8190,8190,1
20240724,113900,125588930,8190,8190,8190,8190,1
20240724,113800,125580740,8200,8200,8200,8200,0
20240724,113700,125580740,8200,8190,8200,8190,2
20240724,113600,125564350,8200,8200,8200,8200,0
20240724,113500,125564350,8200,8200,8200,8200,0
20240724,113400,125564350,8200,8180,8200,8180,29
20240724,113300,125327060,8180,8180,8180,8180,0
20240724,113200,125327060,8180,8180,8180,8180,0
20240724,113100,125327060,8180,8180,8180,8180,0
20240724,113000,125327060,8180,8180,8180,8180,1
20240724,112900,125318880,8180,8180,8180,8180,0
20240724,112800,125318880,8180,8180,8180,8180,13
20240724,112700,125212540,8180,8180,8180,8180,3
20240724,112600,125188000,8180,8180,8180,8180,15
20240724,112500,125065300,8190,8190,8190,8190,0
20240724,112400,125065300,8190,8190,8190,8190,28
20240724,112300,124835980,8200,8200,8200,8200,0
20240724,112200,124835980,8200,8200,8200,8200,0
20240724,112100,124835980,8200,8200,8200,8200,113
20240724,112000,123909380,8200,8200,8200,8200,0
20240724,111900,123909380,8200,8200,8200,8200,1
20240724,111800,123901180,8200,8200,8200,8200,2
20240724,111700,123884780,8200,8200,8200,8200,0
20240724,111600,123884780,8200,8200,8200,8200,1
20240724,111500,123876580,8200,8200,8200,8200,0
20240724,111400,123876580,8200,8200,8200,8200,0
20240724,111300,123876580,8200,8200,8200,8200,0
20240724,111200,123876580,8200,8200,8200,8200,0
20240724,111100,123876580,8200,8200,8200,8200,0
20240724,111000,123876580,8200,8200,8200,8200,0
20240724,110900,123876580,8200,8200,8200,8200,0
20240724,110800,123876580,8200,8200,8200,8200,0
20240724,110700,123876580,8200,8200,8200,8200,0
20240724,110600,123876580,8200,8200,8200,8200,3
20240724,110500,123851980,8190,8200,8200,8190,31
20240724,110400,123598070,8200,8200,8200,8200,0
20240724,110300,123598070,8200,8200,8200,8200,0
20240724,110200,123598070,8200,8200,8200,8200,0
20240724,110100,123598070,8200,8200,8200,8200,0
20240724,110000,123598070,8200,8200,8200,8200,52
20240724,105900,123171670,8200,8200,8200,8200,0
20240724,105800,123171670,8200,8200,8200,8200,1
20240724,105700,123163470,8200,8200,8200,8200,0
20240724,105600,123163470,8200,8200,8200,8200,0
20240724,105500,123163470,8200,8200,8200,8200,25
20240724,105400,122958470,8230,8230,8230,8230,0
20240724,105300,122958470,8230,8230,8230,8230,0
20240724,105200,122958470,8230,8230,8230,8230,0
20240724,105100,122958470,8230,8230,8230,8230,0
20240724,105000,122958470,8230,8220,8230,8220,19
20240724,104900,122802280,8230,8230,8230,8230,12
20240724,104800,122703520,8230,8230,8230,8230,0
20240724,104700,122703520,8230,8230,8230,8230,0
20240724,104600,122703520,8230,8230,8230,8230,1
20240724,104500,122695290,8230,8230,8230,8230,3
20240724,104400,122670600,8220,8220,8220,8220,1
20240724,104300,122662380,8230,8230,8230,8230,1
20240724,104200,122654150,8220,8220,8230,8220,23
20240724,104100,122464900,8230,8230,8230,8210,7
20240724,104000,122407330,8220,8220,8220,8220,5
20240724,103900,122366230,8220,8220,8220,8220,0
20240724,103800,122366230,8220,8210,8220,8210,2
20240724,103700,122349800,8230,8230,8230,8230,0
20240724,103600,122349800,8230,8210,8230,8210,4
20240724,103500,122316920,8230,8200,8230,8200,6
20240724,103400,122267620,8200,8200,8200,8200,10
20240724,103300,122185620,8230,8210,8230,8210,3
20240724,103200,122160950,8200,8230,8230,8200,101
20240724,103100,121332720,8230,8230,8230,8230,1
20240724,103000,121324490,8180,8210,8210,8180,30
20240724,102900,121078930,8230,8230,8230,8230,1
20240724,102800,121070700,8200,8220,8220,8200,805
20240724,102700,114466610,8240,8230,8240,8230,135
20240724,102600,113355550,8240,8230,8240,8230,117
20240724,102500,112391630,8230,8230,8230,8230,50
20240724,102400,111980130,8230,8230,8230,8230,4
20240724,102300,111947210,8230,8230,8230,8230,2
20240724,102200,111930750,8230,8230,8230,8230,1
20240724,102100,111922520,8230,8220,8230,8220,3
20240724,102000,111897840,8230,8230,8230,8230,0
20240724,101900,111897840,8230,8230,8230,8230,0
20240724,101800,111897840,8230,8230,8230,8230,1
20240724,101700,111889610,8230,8230,8230,8230,0
20240724,101600,111889610,8230,8230,8230,8230,0
20240724,101500,111889610,8230,8200,8230,8200,203
20240724,101400,110223170,8200,8200,8200,8200,1
20240724,101300,110214970,8200,8200,8200,8200,102
20240724,101200,109378570,8200,8200,8200,8200,0
20240724,101100,109378570,8200,8200,8200,8200,1
20240724,101000,109370370,8200,8200,8200,8200,10
20240724,100900,109288370,8200,8200,8200,8200,0
20240724,100800,109288370,8200,8200,8200,8200,0
20240724,100700,109288370,8200,8200,8200,8200,62
20240724,100600,108779970,8200,8200,8200,8200,7
20240724,100500,108722570,8210,8210,8210,8210,0
20240724,100400,108722570,8210,8210,8210,8210,12
20240724,100300,108624050,8210,8210,8210,8210,3
20240724,100200,108599420,8210,8210,8210,8210,0
20240724,100100,108599420,8210,8210,8210,8210,0
20240724,100000,108599420,8210,8210,8210,8210,0
20240724,095900,108599420,8210,8210,8210,8210,250
20240724,095800,106546920,8210,8200,8210,8200,330
20240724,095700,103840910,8210,8200,8210,8200,339
20240724,095600,101060630,8200,8200,8200,8200,0
20240724,095500,101060630,8200,8200,8200,8200,9
20240724,095400,100986830,8200,8190,8200,8190,11
20240724,095300,100896730,8200,8190,8200,8180,41
20240724,095200,100561120,8200,8200,8200,8200,0
20240724,095100,100561120,8200,8200,8200,8200,0
20240724,095000,100561120,8200,8170,8200,8170,4
20240724,094900,100528380,8200,8210,8210,8200,337
20240724,094800,97763570,8210,8210,8210,8210,1
20240724,094700,97755360,8230,8230,8230,8230,0
20240724,094600,97755360,8230,8230,8240,8200,39
20240724,094500,97435460,8240,8240,8240,8240,1
20240724,094400,97427220,8240,8230,8240,8230,8
20240724,094300,97361320,8240,8230,8240,8230,6
20240724,094200,97311900,8240,8230,8240,8230,11
20240724,094100,97221270,8240,8240,8240,8240,1
20240724,094000,97213030,8260,8260,8260,8260,2
20240724,093900,97196510,8250,8250,8250,8250,3
20240724,093800,97171760,8240,8210,8240,8210,998
20240724,093700,88978100,8210,8200,8210,8200,100
20240724,093600,88158080,8200,8200,8200,8200,2
20240724,093500,88141680,8200,8200,8200,8200,1
20240724,093400,88133480,8200,8200,8200,8200,70
20240724,093300,87559480,8200,8200,8200,8200,1
20240724,093200,87551280,8210,8210,8210,8210,2
20240724,093100,87534860,8210,8210,8210,8210,0
20240724,093000,87534860,8210,8210,8210,8210,0
20240724,092900,87534860,8210,8210,8210,8210,0
20240724,092800,87534860,8210,8200,8210,8130,52
20240724,092700,87111430,8230,8210,8230,8210,144
20240724,092600,85927520,8210,8210,8210,8210,4
20240724,092500,85894680,8210,8180,8210,8160,1736
20240724,092400,71728740,8170,8180,8180,8170,63
20240724,092300,71214010,8180,8180,8180,8180,4
20240724,092200,71181290,8180,8220,8220,8180,435
20240724,092100,67622070,8230,8230,8230,8230,6
20240724,092000,67572690,8230,8240,8240,8230,22
20240724,091900,67391510,8250,8260,8260,8240,48
20240724,091800,66995750,8260,8260,8260,8260,2
20240724,091700,66979230,8260,8270,8270,8260,3
20240724,091600,66954430,8270,8270,8270,8270,0
20240724,091500,66954430,8270,8250,8270,8240,86
20240724,091400,66245590,8280,8250,8280,8250,6
20240724,091300,66195960,8270,8250,8280,8250,127
20240724,091200,65148160,8290,8310,8310,8290,2
20240724,091100,65131560,8300,8300,8300,8300,3
20240724,091000,65106660,8310,8300,8320,8300,6
20240724,090900,65056810,8260,8250,8290,8240,39
20240724,090800,64735300,8250,8280,8300,8240,20
20240724,090700,64570090,8280,8340,8340,8240,111
20240724,090600,63651290,8350,8350,8350,8340,7
20240724,090500,63592850,8360,8200,8410,8200,1909
20240724,090400,47825330,8210,8220,8220,8210,76
20240724,090300,47201100,8230,8140,8230,8140,1299
20240724,090200,36537700,8140,8140,8140,8130,40
20240724,090100,36212400,8140,8110,8140,8110,152
20240724,090000,34979590,8110,8110,8140,8110,4312