stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,202600,417802640,14750,14750,14750,14750,2180
20240724,202500,417802640,14750,14750,14750,14750,0
20240724,202400,417802640,14750,14750,14750,14750,0
20240724,202300,417802640,14750,14750,14750,14750,0
20240724,202200,417802640,14750,14750,14750,14750,0
20240724,202100,417802640,14750,14750,14750,14750,0
20240724,202000,417802640,14750,14750,14750,14750,0
20240724,201900,417802640,14750,14750,14750,14750,0
20240724,201800,417802640,14750,14750,14750,14750,0
20240724,201700,417802640,14750,14750,14750,14750,0
20240724,201600,417802640,14750,14750,14750,14750,0
20240724,201500,417802640,14750,14750,14750,14750,0
20240724,201400,417802640,14750,14750,14750,14750,0
20240724,201300,417802640,14750,14750,14750,14750,0
20240724,201200,417802640,14750,14750,14750,14750,0
20240724,201100,417802640,14750,14750,14750,14750,0
20240724,201000,417802640,14750,14750,14750,14750,0
20240724,200900,417802640,14750,14750,14750,14750,0
20240724,200800,417802640,14750,14750,14750,14750,0
20240724,200700,417802640,14750,14750,14750,14750,0
20240724,200600,417802640,14750,14750,14750,14750,0
20240724,200500,417802640,14750,14750,14750,14750,0
20240724,200400,417802640,14750,14750,14750,14750,0
20240724,200300,417802640,14750,14750,14750,14750,0
20240724,200200,417802640,14750,14750,14750,14750,0
20240724,200100,417802640,14750,14750,14750,14750,0
20240724,200000,417802640,14750,14750,14750,14750,0
20240724,195900,417802640,14750,14750,14750,14750,0
20240724,195800,417802640,14750,14750,14750,14750,0
20240724,195700,417802640,14750,14750,14750,14750,0
20240724,195600,417802640,14750,14750,14750,14750,2180
20240724,195500,417802640,14750,14750,14750,14750,0
20240724,195400,417802640,14750,14750,14750,14750,0
20240724,195300,417802640,14750,14750,14750,14750,0
20240724,195200,417802640,14750,14750,14750,14750,0
20240724,195100,417802640,14750,14750,14750,14750,0
20240724,195000,417802640,14750,14750,14750,14750,0
20240724,194900,417802640,14750,14750,14750,14750,0
20240724,194800,417802640,14750,14750,14750,14750,0
20240724,194700,417802640,14750,14750,14750,14750,0
20240724,194600,417802640,14750,14750,14750,14750,0
20240724,194500,417802640,14750,14750,14750,14750,0
20240724,194400,417802640,14750,14750,14750,14750,0
20240724,194300,417802640,14750,14750,14750,14750,0
20240724,194200,417802640,14750,14750,14750,14750,0
20240724,194100,417802640,14750,14750,14750,14750,0
20240724,194000,417802640,14750,14750,14750,14750,0
20240724,193900,417802640,14750,14750,14750,14750,0
20240724,193800,417802640,14750,14750,14750,14750,0
20240724,193700,417802640,14750,14750,14750,14750,0
20240724,193600,417802640,14750,14750,14750,14750,0
20240724,193500,417802640,14750,14750,14750,14750,0
20240724,193400,417802640,14750,14750,14750,14750,0
20240724,193300,417802640,14750,14750,14750,14750,0
20240724,193200,417802640,14750,14750,14750,14750,0
20240724,193100,417802640,14750,14750,14750,14750,0
20240724,193000,417802640,14750,14750,14750,14750,0
20240724,192900,417802640,14750,14750,14750,14750,0
20240724,192800,417802640,14750,14750,14750,14750,0
20240724,192700,417802640,14750,14750,14750,14750,0
20240724,192600,417802640,14750,14750,14750,14750,2180
20240724,192500,417802640,14750,14750,14750,14750,0
20240724,192400,417802640,14750,14750,14750,14750,0
20240724,192300,417802640,14750,14750,14750,14750,0
20240724,192200,417802640,14750,14750,14750,14750,0
20240724,192100,417802640,14750,14750,14750,14750,0
20240724,192000,417802640,14750,14750,14750,14750,0
20240724,191900,417802640,14750,14750,14750,14750,0
20240724,191800,417802640,14750,14750,14750,14750,0
20240724,191700,417802640,14750,14750,14750,14750,0
20240724,191600,417802640,14750,14750,14750,14750,0
20240724,191500,417802640,14750,14750,14750,14750,0
20240724,191400,417802640,14750,14750,14750,14750,0
20240724,191300,417802640,14750,14750,14750,14750,0
20240724,191200,417802640,14750,14750,14750,14750,0
20240724,191100,417802640,14750,14750,14750,14750,0
20240724,191000,417802640,14750,14750,14750,14750,0
20240724,190900,417802640,14750,14750,14750,14750,0
20240724,190800,417802640,14750,14750,14750,14750,0
20240724,190700,417802640,14750,14750,14750,14750,0
20240724,190600,417802640,14750,14750,14750,14750,0
20240724,190500,417802640,14750,14750,14750,14750,0
20240724,190400,417802640,14750,14750,14750,14750,0
20240724,190300,417802640,14750,14750,14750,14750,0
20240724,190200,417802640,14750,14750,14750,14750,0
20240724,190100,417802640,14750,14750,14750,14750,0
20240724,190000,417802640,14750,14750,14750,14750,0
20240724,185900,417802640,14750,14750,14750,14750,0
20240724,185800,417802640,14750,14750,14750,14750,0
20240724,185700,417802640,14750,14750,14750,14750,0
20240724,185600,417802640,14750,14750,14750,14750,2180
20240724,185500,417802640,14750,14750,14750,14750,0
20240724,185400,417802640,14750,14750,14750,14750,0
20240724,185300,417802640,14750,14750,14750,14750,0
20240724,185200,417802640,14750,14750,14750,14750,0
20240724,185100,417802640,14750,14750,14750,14750,0
20240724,185000,417802640,14750,14750,14750,14750,0
20240724,184900,417802640,14750,14750,14750,14750,0
20240724,184800,417802640,14750,14750,14750,14750,0
20240724,184700,417802640,14750,14750,14750,14750,0
20240724,184600,417802640,14750,14750,14750,14750,0
20240724,184500,417802640,14750,14750,14750,14750,0
20240724,184400,417802640,14750,14750,14750,14750,0
20240724,184300,417802640,14750,14750,14750,14750,0
20240724,184200,417802640,14750,14750,14750,14750,0
20240724,184100,417802640,14750,14750,14750,14750,0
20240724,184000,417802640,14750,14750,14750,14750,0
20240724,183900,417802640,14750,14750,14750,14750,0
20240724,183800,417802640,14750,14750,14750,14750,0
20240724,183700,417802640,14750,14750,14750,14750,0
20240724,183600,417802640,14750,14750,14750,14750,0
20240724,183500,417802640,14750,14750,14750,14750,0
20240724,183400,417802640,14750,14750,14750,14750,0
20240724,183300,417802640,14750,14750,14750,14750,0
20240724,183200,417802640,14750,14750,14750,14750,0
20240724,183100,417802640,14750,14750,14750,14750,0
20240724,183000,417802640,14750,14750,14750,14750,0
20240724,182900,417802640,14750,14750,14750,14750,0
20240724,182800,417802640,14750,14750,14750,14750,0
20240724,182700,417802640,14750,14750,14750,14750,0
20240724,182600,417802640,14750,14750,14750,14750,2180
20240724,182500,417802640,14750,14750,14750,14750,0
20240724,182400,417802640,14750,14750,14750,14750,0
20240724,182300,417802640,14750,14750,14750,14750,0
20240724,182200,417802640,14750,14750,14750,14750,0
20240724,182100,417802640,14750,14750,14750,14750,0
20240724,182000,417802640,14750,14750,14750,14750,0
20240724,181900,417802640,14750,14750,14750,14750,0
20240724,181800,417802640,14750,14750,14750,14750,0
20240724,181700,417802640,14750,14750,14750,14750,0
20240724,181600,417802640,14750,14750,14750,14750,0
20240724,181500,417802640,14750,14750,14750,14750,0
20240724,181400,417802640,14750,14750,14750,14750,0
20240724,181300,417802640,14750,14750,14750,14750,0
20240724,181200,417802640,14750,14750,14750,14750,0
20240724,181100,417802640,14750,14750,14750,14750,0
20240724,181000,417802640,14750,14750,14750,14750,0
20240724,180900,417802640,14750,14750,14750,14750,0
20240724,180800,417802640,14750,14750,14750,14750,0
20240724,180700,417802640,14750,14750,14750,14750,0
20240724,180600,417802640,14750,14750,14750,14750,0
20240724,180500,417802640,14750,14750,14750,14750,0
20240724,180400,417802640,14750,14750,14750,14750,0
20240724,180300,417802640,14750,14750,14750,14750,0
20240724,180200,417802640,14750,14750,14750,14750,0
20240724,180100,417802640,14750,14750,14750,14750,0
20240724,180000,417802640,14750,14750,14750,14750,0
20240724,175900,417802640,14750,14750,14750,14750,0
20240724,175800,417802640,14750,14750,14750,14750,0
20240724,175700,417802640,14750,14750,14750,14750,0
20240724,175600,417802640,14750,14750,14750,14750,2180
20240724,175500,417802640,14750,14750,14750,14750,0
20240724,175400,417802640,14750,14750,14750,14750,0
20240724,175300,417802640,14750,14750,14750,14750,0
20240724,175200,417802640,14750,14750,14750,14750,0
20240724,175100,417802640,14750,14750,14750,14750,0
20240724,175000,417802640,14750,14750,14750,14750,0
20240724,174900,417802640,14750,14750,14750,14750,0
20240724,174800,417802640,14750,14750,14750,14750,0
20240724,174700,417802640,14750,14750,14750,14750,0
20240724,174600,417802640,14750,14750,14750,14750,0
20240724,174500,417802640,14750,14750,14750,14750,0
20240724,174400,417802640,14750,14750,14750,14750,0
20240724,174300,417802640,14750,14750,14750,14750,0
20240724,174200,417802640,14750,14750,14750,14750,0
20240724,174100,417802640,14750,14750,14750,14750,0
20240724,174000,417802640,14750,14750,14750,14750,0
20240724,173900,417802640,14750,14750,14750,14750,0
20240724,173800,417802640,14750,14750,14750,14750,0
20240724,173700,417802640,14750,14750,14750,14750,0
20240724,173600,417802640,14750,14750,14750,14750,0
20240724,173500,417802640,14750,14750,14750,14750,0
20240724,173400,417802640,14750,14750,14750,14750,0
20240724,173300,417802640,14750,14750,14750,14750,0
20240724,173200,417802640,14750,14750,14750,14750,0
20240724,173100,417802640,14750,14750,14750,14750,0
20240724,173000,417802640,14750,14750,14750,14750,0
20240724,172900,417802640,14750,14750,14750,14750,0
20240724,172800,417802640,14750,14750,14750,14750,0
20240724,172700,417802640,14750,14750,14750,14750,0
20240724,172600,417802640,14750,14750,14750,14750,2180
20240724,172500,417802640,14750,14750,14750,14750,0
20240724,172400,417802640,14750,14750,14750,14750,0
20240724,172300,417802640,14750,14750,14750,14750,0
20240724,172200,417802640,14750,14750,14750,14750,0
20240724,172100,417802640,14750,14750,14750,14750,0
20240724,172000,417802640,14750,14750,14750,14750,0
20240724,171900,417802640,14750,14750,14750,14750,0
20240724,171800,417802640,14750,14750,14750,14750,0
20240724,171700,417802640,14750,14750,14750,14750,0
20240724,171600,417802640,14750,14750,14750,14750,0
20240724,171500,417802640,14750,14750,14750,14750,0
20240724,171400,417802640,14750,14750,14750,14750,0
20240724,171300,417802640,14750,14750,14750,14750,0
20240724,171200,417802640,14750,14750,14750,14750,0
20240724,171100,417802640,14750,14750,14750,14750,0
20240724,171000,417802640,14750,14750,14750,14750,0
20240724,170900,417802640,14750,14750,14750,14750,0
20240724,170800,417802640,14750,14750,14750,14750,0
20240724,170700,417802640,14750,14750,14750,14750,0
20240724,170600,417802640,14750,14750,14750,14750,0
20240724,170500,417802640,14750,14750,14750,14750,0
20240724,170400,417802640,14750,14750,14750,14750,0
20240724,170300,417802640,14750,14750,14750,14750,0
20240724,170200,417802640,14750,14750,14750,14750,0
20240724,170100,417802640,14750,14750,14750,14750,0
20240724,170000,417802640,14750,14750,14750,14750,0
20240724,165900,417802640,14750,14750,14750,14750,0
20240724,165800,417802640,14750,14750,14750,14750,0
20240724,165700,417802640,14750,14750,14750,14750,0
20240724,165600,417802640,14750,14750,14750,14750,2180
20240724,165500,417802640,14750,14750,14750,14750,0
20240724,165400,417802640,14750,14750,14750,14750,0
20240724,165300,417802640,14750,14750,14750,14750,0
20240724,165200,417802640,14750,14750,14750,14750,0
20240724,165100,417802640,14750,14750,14750,14750,0
20240724,165000,417802640,14750,14750,14750,14750,0
20240724,164900,417802640,14750,14750,14750,14750,0
20240724,164800,417802640,14750,14750,14750,14750,0
20240724,164700,417802640,14750,14750,14750,14750,0
20240724,164600,417802640,14750,14750,14750,14750,0
20240724,164500,417802640,14750,14750,14750,14750,0
20240724,164400,417802640,14750,14750,14750,14750,0
20240724,164300,417802640,14750,14750,14750,14750,0
20240724,164200,417802640,14750,14750,14750,14750,0
20240724,164100,417802640,14750,14750,14750,14750,0
20240724,164000,417802640,14750,14750,14750,14750,0
20240724,163900,417802640,14750,14750,14750,14750,0
20240724,163800,417802640,14750,14750,14750,14750,0
20240724,163700,417802640,14750,14750,14750,14750,0
20240724,163600,417802640,14750,14750,14750,14750,0
20240724,163500,417802640,14750,14750,14750,14750,0
20240724,163400,417802640,14750,14750,14750,14750,0
20240724,163300,417802640,14750,14750,14750,14750,0
20240724,163200,417802640,14750,14750,14750,14750,0
20240724,163100,417802640,14750,14750,14750,14750,0
20240724,163000,417802640,14750,14750,14750,14750,0
20240724,162900,417802640,14750,14750,14750,14750,0
20240724,162800,417802640,14750,14750,14750,14750,0
20240724,162700,417802640,14750,14750,14750,14750,0
20240724,162600,417802640,14750,14750,14750,14750,2180
20240724,162500,417802640,14750,14750,14750,14750,0
20240724,162400,417802640,14750,14750,14750,14750,0
20240724,162300,417802640,14750,14750,14750,14750,0
20240724,162200,417802640,14750,14750,14750,14750,0
20240724,162100,417802640,14750,14750,14750,14750,0
20240724,162000,417802640,14750,14750,14750,14750,0
20240724,161900,417802640,14750,14750,14750,14750,0
20240724,161800,417802640,14750,14750,14750,14750,0
20240724,161700,417802640,14750,14750,14750,14750,0
20240724,161600,417802640,14750,14750,14750,14750,0
20240724,161500,417802640,14750,14750,14750,14750,0
20240724,161400,417802640,14750,14750,14750,14750,0
20240724,161300,417802640,14750,14750,14750,14750,0
20240724,161200,417802640,14750,14750,14750,14750,0
20240724,161100,417802640,14750,14750,14750,14750,0
20240724,161000,417802640,14750,14750,14750,14750,0
20240724,160900,417802640,14750,14750,14750,14750,0
20240724,160800,417802640,14750,14750,14750,14750,0
20240724,160700,417802640,14750,14750,14750,14750,0
20240724,160600,417802640,14750,14750,14750,14750,0
20240724,160500,417802640,14750,14750,14750,14750,0
20240724,160400,417802640,14750,14750,14750,14750,0
20240724,160300,417802640,14750,14750,14750,14750,0
20240724,160200,417802640,14750,14750,14750,14750,0
20240724,160100,417802640,14750,14750,14750,14750,0
20240724,160000,417802640,14750,14750,14750,14750,0
20240724,155900,417802640,14750,14750,14750,14750,0
20240724,155800,417802640,14750,14750,14750,14750,0
20240724,155700,417802640,14750,14750,14750,14750,0
20240724,155600,417802640,14750,14750,14750,14750,2180
20240724,155500,417802640,14750,14750,14750,14750,0
20240724,155400,417802640,14750,14750,14750,14750,0
20240724,155300,417802640,14750,14750,14750,14750,0
20240724,155200,417802640,14750,14750,14750,14750,0
20240724,155100,417802640,14750,14750,14750,14750,0
20240724,155000,417802640,14750,14750,14750,14750,0
20240724,154900,417802640,14750,14750,14750,14750,0
20240724,154800,417802640,14750,14750,14750,14750,0
20240724,154700,417802640,14750,14750,14750,14750,0
20240724,154600,417802640,14750,14750,14750,14750,0
20240724,154500,417802640,14750,14750,14750,14750,0
20240724,154400,417802640,14750,14750,14750,14750,0
20240724,154300,417802640,14750,14750,14750,14750,0
20240724,154200,417802640,14750,14750,14750,14750,0
20240724,154100,417802640,14750,14750,14750,14750,0
20240724,154000,417802640,14750,14750,14750,14750,0
20240724,153900,417802640,14750,14750,14750,14750,0
20240724,153800,417802640,14750,14750,14750,14750,0
20240724,153700,417802640,14750,14750,14750,14750,0
20240724,153600,417802640,14750,14750,14750,14750,0
20240724,153500,417802640,14750,14750,14750,14750,0
20240724,153400,417802640,14750,14750,14750,14750,0
20240724,153300,417802640,14750,14750,14750,14750,0
20240724,153200,417802640,14750,14750,14750,14750,0
20240724,153100,417802640,14750,14750,14750,14750,0
20240724,153000,417802640,14750,14750,14750,14750,2180
20240724,152900,385647640,14800,14800,14800,14800,0
20240724,152800,385647640,14800,14800,14800,14800,0
20240724,152700,385647640,14800,14800,14800,14800,0
20240724,152600,385647640,14800,14800,14800,14800,0
20240724,152500,385647640,14800,14800,14800,14800,0
20240724,152400,385647640,14800,14800,14800,14800,0
20240724,152300,385647640,14800,14800,14800,14800,0
20240724,152200,385647640,14800,14800,14800,14800,0
20240724,152100,385647640,14800,14800,14800,14800,0
20240724,152000,385647640,14800,14800,14800,14800,0
20240724,151900,385647640,14800,14790,14800,14790,605
20240724,151800,376693930,14790,14790,14790,14750,245
20240724,151700,373074380,14790,14790,14790,14790,56
20240724,151600,372246140,14780,14780,14780,14780,14
20240724,151500,372039220,14780,14780,14780,14780,6
20240724,151400,371950540,14800,14800,14800,14800,0
20240724,151300,371950540,14800,14800,14800,14800,1
20240724,151200,371935740,14600,14600,14600,14600,170
20240724,151100,369453740,14600,14610,14610,14600,93
20240724,151000,368095480,14800,14650,14800,14650,25
20240724,150900,367727960,14650,14790,14790,14650,56
20240724,150800,366904760,14790,14790,14790,14790,0
20240724,150700,366904760,14790,14790,14790,14790,0
20240724,150600,366904760,14790,14790,14790,14790,0
20240724,150500,366904760,14790,14700,14790,14700,172
20240724,150400,364376270,14700,14750,14750,14700,622
20240724,150300,355227880,14800,14800,14800,14800,0
20240724,150200,355227880,14800,14880,14880,14800,2879
20240724,150100,312560630,14890,14890,14890,14890,0
20240724,150000,312560630,14890,14890,14890,14890,1
20240724,145900,312545740,14880,14880,14880,14880,0
20240724,145800,312545740,14880,14880,14880,14880,35
20240724,145700,312024940,14880,14880,14880,14880,5
20240724,145600,311950540,14880,14880,14880,14880,0
20240724,145500,311950540,14880,14880,14880,14880,60
20240724,145400,311057740,14900,14900,14900,14900,21
20240724,145300,310744840,14960,14960,14960,14960,20
20240724,145200,310445640,14990,14990,14990,14990,333
20240724,145100,305453970,14990,14990,14990,14990,22
20240724,145000,305124190,14990,14990,14990,14990,0
20240724,144900,305124190,14990,14990,14990,14990,0
20240724,144800,305124190,14990,14990,14990,14990,50
20240724,144700,304374690,14990,14990,14990,14990,0
20240724,144600,304374690,14990,14990,14990,14990,166
20240724,144500,301886350,15000,15000,15000,15000,1
20240724,144400,301871350,15000,15000,15000,15000,0
20240724,144300,301871350,15000,15000,15000,15000,0
20240724,144200,301871350,15000,15000,15000,15000,0
20240724,144100,301871350,15000,15000,15000,15000,1
20240724,144000,301856350,15000,14990,15000,14990,656
20240724,143900,292022900,14990,14990,14990,14990,0
20240724,143800,292022900,14990,14990,14990,14990,0
20240724,143700,292022900,14990,14990,14990,14990,72
20240724,143600,290943620,14990,14990,14990,14990,0
20240724,143500,290943620,14990,14990,14990,14990,0
20240724,143400,290943620,14990,14990,14990,14990,0
20240724,143300,290943620,14990,14990,14990,14990,0
20240724,143200,290943620,14990,14990,14990,14990,0
20240724,143100,290943620,14990,14990,14990,14990,0
20240724,143000,290943620,14990,14990,14990,14990,0
20240724,142900,290943620,14990,14990,14990,14990,0
20240724,142800,290943620,14990,14990,14990,14990,0
20240724,142700,290943620,14990,14990,14990,14990,0
20240724,142600,290943620,14990,14990,14990,14990,0
20240724,142500,290943620,14990,14990,14990,14990,100
20240724,142400,289444620,14990,14990,14990,14990,0
20240724,142300,289444620,14990,14990,14990,14990,0
20240724,142200,289444620,14990,14990,14990,14990,0
20240724,142100,289444620,14990,14990,14990,14990,0
20240724,142000,289444620,14990,14990,14990,14990,0
20240724,141900,289444620,14990,14990,14990,14990,0
20240724,141800,289444620,14990,14990,14990,14990,0
20240724,141700,289444620,14990,14990,14990,14990,0
20240724,141600,289444620,14990,14990,14990,14990,100
20240724,141500,287945620,14990,14990,14990,14990,50
20240724,141400,287196120,14990,14990,14990,14990,0
20240724,141300,287196120,14990,14990,14990,14990,0
20240724,141200,287196120,14990,14990,14990,14990,0
20240724,141100,287196120,14990,14990,14990,14990,0
20240724,141000,287196120,14990,14990,14990,14990,0
20240724,140900,287196120,14990,14990,14990,14990,0
20240724,140800,287196120,14990,14990,14990,14990,0
20240724,140700,287196120,14990,14990,14990,14990,1
20240724,140600,287181130,14990,14990,14990,14990,0
20240724,140500,287181130,14990,14990,14990,14990,0
20240724,140400,287181130,14990,14990,14990,14990,0
20240724,140300,287181130,14990,14990,14990,14990,0
20240724,140200,287181130,14990,14990,14990,14990,0
20240724,140100,287181130,14990,14990,14990,14990,0
20240724,140000,287181130,14990,14990,14990,14990,0
20240724,135900,287181130,14990,14990,14990,14990,0
20240724,135800,287181130,14990,14990,14990,14990,182
20240724,135700,284452950,14990,14990,14990,14990,32
20240724,135600,283973270,14990,14990,14990,14990,0
20240724,135500,283973270,14990,14990,14990,14990,0
20240724,135400,283973270,14990,14990,14990,14990,0
20240724,135300,283973270,14990,14990,14990,14990,0
20240724,135200,283973270,14990,14990,14990,14990,0
20240724,135100,283973270,14990,14990,14990,14990,0
20240724,135000,283973270,14990,14910,14990,14830,2609
20240724,134900,245043010,14990,14990,14990,14990,0
20240724,134800,245043010,14990,14990,14990,14990,0
20240724,134700,245043010,14990,14990,14990,14990,0
20240724,134600,245043010,14990,14990,14990,14990,0
20240724,134500,245043010,14990,14990,14990,14990,0
20240724,134400,245043010,14990,14990,14990,14990,1
20240724,134300,245028020,14910,14910,14910,14910,0
20240724,134200,245028020,14910,14910,14910,14910,0
20240724,134100,245028020,14910,14910,14910,14910,0
20240724,134000,245028020,14910,14920,14920,14910,612
20240724,133900,235902880,14950,14950,14950,14950,28
20240724,133800,235484280,14960,14960,14960,14960,1
20240724,133700,235469320,14960,14960,14960,14960,1
20240724,133600,235454360,14990,14990,14990,14990,0
20240724,133500,235454360,14990,14990,14990,14990,0
20240724,133400,235454360,14990,14990,14990,14990,0
20240724,133300,235454360,14990,14990,14990,14990,0
20240724,133200,235454360,14990,14990,14990,14990,0
20240724,133100,235454360,14990,14990,14990,14990,0
20240724,133000,235454360,14990,14990,14990,14990,0
20240724,132900,235454360,14990,14990,14990,14990,0
20240724,132800,235454360,14990,14990,14990,14990,1
20240724,132700,235439370,14960,14960,14960,14960,0
20240724,132600,235439370,14960,14960,14960,14960,10
20240724,132500,235289770,14960,14960,14960,14960,0
20240724,132400,235289770,14960,14960,14960,14960,0
20240724,132300,235289770,14960,14960,14960,14960,0
20240724,132200,235289770,14960,14960,14960,14960,0
20240724,132100,235289770,14960,14960,14960,14960,0
20240724,132000,235289770,14960,14960,14960,14960,1
20240724,131900,235274810,14990,14990,14990,14990,0
20240724,131800,235274810,14990,14990,14990,14990,0
20240724,131700,235274810,14990,14990,14990,14990,0
20240724,131600,235274810,14990,14990,14990,14990,10
20240724,131500,235124910,14990,14990,14990,14990,0
20240724,131400,235124910,14990,14990,14990,14990,0
20240724,131300,235124910,14990,14990,14990,14990,0
20240724,131200,235124910,14990,14990,14990,14990,0
20240724,131100,235124910,14990,14990,14990,14990,0
20240724,131000,235124910,14990,14990,14990,14990,0
20240724,130900,235124910,14990,14990,14990,14990,0
20240724,130800,235124910,14990,14990,14990,14990,0
20240724,130700,235124910,14990,14990,14990,14990,0
20240724,130600,235124910,14990,14990,14990,14990,0
20240724,130500,235124910,14990,14990,14990,14990,0
20240724,130400,235124910,14990,14990,14990,14990,61
20240724,130300,234210520,15000,15000,15000,15000,0
20240724,130200,234210520,15000,15000,15000,15000,0
20240724,130100,234210520,15000,15000,15000,15000,0
20240724,130000,234210520,15000,15000,15000,15000,0
20240724,125900,234210520,15000,15000,15000,15000,0
20240724,125800,234210520,15000,15000,15000,15000,0
20240724,125700,234210520,15000,15000,15000,15000,0
20240724,125600,234210520,15000,15000,15000,15000,0
20240724,125500,234210520,15000,15000,15000,15000,0
20240724,125400,234210520,15000,15000,15000,15000,0
20240724,125300,234210520,15000,15000,15000,15000,1
20240724,125200,234195520,15000,15000,15000,15000,0
20240724,125100,234195520,15000,15000,15000,15000,0
20240724,125000,234195520,15000,15000,15000,15000,0
20240724,124900,234195520,15000,15000,15000,15000,0
20240724,124800,234195520,15000,15000,15000,15000,0
20240724,124700,234195520,15000,15000,15000,15000,0
20240724,124600,234195520,15000,15000,15000,15000,30
20240724,124500,233745520,15000,15000,15000,15000,0
20240724,124400,233745520,15000,15000,15000,15000,0
20240724,124300,233745520,15000,15000,15000,15000,208
20240724,124200,230625520,15000,15000,15000,15000,101
20240724,124100,229110520,15000,15000,15000,15000,0
20240724,124000,229110520,15000,15000,15000,15000,0
20240724,123900,229110520,15000,15000,15000,15000,0
20240724,123800,229110520,15000,15000,15000,15000,0
20240724,123700,229110520,15000,15000,15000,15000,0
20240724,123600,229110520,15000,15000,15000,15000,0
20240724,123500,229110520,15000,15000,15000,15000,0
20240724,123400,229110520,15000,15000,15000,15000,0
20240724,123300,229110520,15000,15000,15000,15000,1
20240724,123200,229095520,14900,14980,14980,14900,170
20240724,123100,226559700,15000,15000,15000,15000,0
20240724,123000,226559700,15000,15000,15000,15000,0
20240724,122900,226559700,15000,15000,15000,15000,0
20240724,122800,226559700,15000,15000,15000,15000,0
20240724,122700,226559700,15000,15000,15000,15000,0
20240724,122600,226559700,15000,15000,15000,15000,0
20240724,122500,226559700,15000,15000,15000,15000,0
20240724,122400,226559700,15000,15000,15000,15000,0
20240724,122300,226559700,15000,15000,15000,15000,20
20240724,122200,226259700,15000,15010,15010,15000,210
20240724,122100,223109580,15020,15010,15020,15010,489
20240724,122000,215769680,15010,15010,15010,15010,11
20240724,121900,215604570,15010,15000,15010,15000,415
20240724,121800,209379560,15000,15000,15000,15000,200
20240724,121700,206379560,15000,15000,15000,15000,210
20240724,121600,203229560,15000,15000,15000,15000,666
20240724,121500,193239560,15000,15000,15000,15000,0
20240724,121400,193239560,15000,15000,15000,15000,1570
20240724,121300,169689560,15000,15000,15000,15000,0
20240724,121200,169689560,15000,15000,15000,15000,0
20240724,121100,169689560,15000,15000,15000,15000,0
20240724,121000,169689560,15000,15000,15000,15000,0
20240724,120900,169689560,15000,15000,15000,15000,0
20240724,120800,169689560,15000,15000,15000,15000,0
20240724,120700,169689560,15000,15000,15000,15000,500
20240724,120600,162189560,15000,15000,15000,15000,596
20240724,120500,153249560,15000,15000,15000,15000,0
20240724,120400,153249560,15000,15000,15000,15000,0
20240724,120300,153249560,15000,15000,15000,15000,0
20240724,120200,153249560,15000,15000,15000,15000,0
20240724,120100,153249560,15000,15000,15000,15000,0
20240724,120000,153249560,15000,15000,15000,15000,1000
20240724,115900,138249560,15000,15000,15000,15000,0
20240724,115800,138249560,15000,15000,15000,15000,0
20240724,115700,138249560,15000,15000,15000,15000,0
20240724,115600,138249560,15000,15000,15000,15000,0
20240724,115500,138249560,15000,15000,15000,15000,0
20240724,115400,138249560,15000,15000,15000,15000,0
20240724,115300,138249560,15000,15000,15000,15000,21
20240724,115200,137934560,15000,15000,15000,15000,0
20240724,115100,137934560,15000,15000,15000,15000,304
20240724,115000,133374560,15000,15000,15000,15000,0
20240724,114900,133374560,15000,15000,15000,15000,0
20240724,114800,133374560,15000,14990,15000,14990,84
20240724,114700,132115390,14990,14990,14990,14990,0
20240724,114600,132115390,14990,14990,14990,14990,156
20240724,114500,129776950,14990,14990,14990,14990,9
20240724,114400,129642040,14990,14990,14990,14990,0
20240724,114300,129642040,14990,14990,14990,14990,0
20240724,114200,129642040,14990,14990,14990,14990,0
20240724,114100,129642040,14990,14990,14990,14990,96
20240724,114000,128203000,14990,14990,14990,14990,0
20240724,113900,128203000,14990,14990,14990,14990,155
20240724,113800,125879550,14960,14960,14960,14960,401
20240724,113700,119880590,14960,14960,14960,14960,0
20240724,113600,119880590,14960,14960,14960,14960,0
20240724,113500,119880590,14960,14960,14960,14960,0
20240724,113400,119880590,14960,14960,14960,14960,0
20240724,113300,119880590,14960,14960,14960,14960,0
20240724,113200,119880590,14960,14960,14960,14960,0
20240724,113100,119880590,14960,14960,14960,14960,0
20240724,113000,119880590,14960,14960,14960,14960,0
20240724,112900,119880590,14960,14960,14960,14960,1
20240724,112800,119865630,14900,14900,14900,14900,430
20240724,112700,113458630,14900,14870,14900,14870,9
20240724,112600,113324700,14900,14900,14900,14900,0
20240724,112500,113324700,14900,14900,14900,14900,0
20240724,112400,113324700,14900,14900,14900,14900,0
20240724,112300,113324700,14900,14900,14900,14900,5
20240724,112200,113250200,14900,14900,14900,14900,0
20240724,112100,113250200,14900,14900,14900,14900,0
20240724,112000,113250200,14900,14900,14900,14900,0
20240724,111900,113250200,14900,14900,14900,14900,0
20240724,111800,113250200,14900,14900,14900,14900,0
20240724,111700,113250200,14900,14900,14900,14900,0
20240724,111600,113250200,14900,14900,14900,14900,0
20240724,111500,113250200,14900,14900,14900,14900,0
20240724,111400,113250200,14900,14900,14900,14900,0
20240724,111300,113250200,14900,14900,14900,14900,0
20240724,111200,113250200,14900,14900,14900,14900,0
20240724,111100,113250200,14900,14900,14900,14900,0
20240724,111000,113250200,14900,14900,14900,14900,0
20240724,110900,113250200,14900,14900,14900,14900,0
20240724,110800,113250200,14900,14900,14900,14900,0
20240724,110700,113250200,14900,14900,14900,14900,50
20240724,110600,112505200,14900,14900,14900,14900,0
20240724,110500,112505200,14900,14900,14900,14900,0
20240724,110400,112505200,14900,14900,14900,14900,0
20240724,110300,112505200,14900,14900,14900,14900,0
20240724,110200,112505200,14900,14900,14900,14900,0
20240724,110100,112505200,14900,14900,14900,14900,5
20240724,110000,112430700,14900,14900,14900,14900,0
20240724,105900,112430700,14900,14900,14900,14900,0
20240724,105800,112430700,14900,14900,14900,14900,0
20240724,105700,112430700,14900,14900,14900,14900,0
20240724,105600,112430700,14900,14900,14900,14900,0
20240724,105500,112430700,14900,14900,14900,14900,0
20240724,105400,112430700,14900,14900,14900,14900,0
20240724,105300,112430700,14900,14900,14900,14900,0
20240724,105200,112430700,14900,14900,14900,14900,0
20240724,105100,112430700,14900,14900,14900,14900,0
20240724,105000,112430700,14900,14900,14900,14900,0
20240724,104900,112430700,14900,14900,14900,14900,3
20240724,104800,112386000,14900,14900,14900,14900,0
20240724,104700,112386000,14900,14900,14900,14900,0
20240724,104600,112386000,14900,14900,14900,14900,0
20240724,104500,112386000,14900,14900,14900,14900,0
20240724,104400,112386000,14900,14900,14900,14900,0
20240724,104300,112386000,14900,14900,14900,14900,0
20240724,104200,112386000,14900,14870,14900,14870,6
20240724,104100,112296710,14900,14900,14900,14900,0
20240724,104000,112296710,14900,14900,14900,14900,0
20240724,103900,112296710,14900,14900,14900,14900,0
20240724,103800,112296710,14900,14850,14900,14750,101
20240724,103700,110801650,14850,14850,14900,14850,108
20240724,103600,109197800,14850,14850,14850,14850,0
20240724,103500,109197800,14850,14850,14850,14850,0
20240724,103400,109197800,14850,14850,14850,14850,172
20240724,103300,106643600,14850,14850,14850,14850,0
20240724,103200,106643600,14850,14850,14850,14850,10
20240724,103100,106495100,14900,14900,14900,14900,0
20240724,103000,106495100,14900,14900,14900,14900,0
20240724,102900,106495100,14900,14900,14900,14900,10
20240724,102800,106346100,14990,14990,14990,14990,0
20240724,102700,106346100,14990,14990,14990,14990,0
20240724,102600,106346100,14990,14990,14990,14990,0
20240724,102500,106346100,14990,14990,14990,14990,5
20240724,102400,106271150,14990,14990,14990,14990,0
20240724,102300,106271150,14990,14990,14990,14990,0
20240724,102200,106271150,14990,14990,14990,14990,0
20240724,102100,106271150,14990,14990,14990,14990,23
20240724,102000,105926380,14990,14990,14990,14990,2
20240724,101900,105896400,14990,14990,14990,14990,55
20240724,101800,105071950,14990,14990,14990,14990,3
20240724,101700,105026980,14990,14980,14990,14980,81
20240724,101600,103813470,14980,14980,14980,14980,232
20240724,101500,100338110,14980,14980,14980,14980,37
20240724,101400,99783850,14980,14980,14980,14980,52
20240724,101300,99004890,14980,14980,14980,14980,1
20240724,101200,98989910,14700,14700,14700,14700,0
20240724,101100,98989910,14700,14700,14700,14700,21
20240724,101000,98681210,14700,14700,14700,14700,269
20240724,100900,94726910,14700,14700,14700,14700,0
20240724,100800,94726910,14700,14700,14700,14700,60
20240724,100700,93844910,14700,14710,14710,14700,2300
20240724,100600,60031910,14700,14700,14700,14700,0
20240724,100500,60031910,14700,14980,14980,14700,459
20240724,100400,53215100,15000,15000,15000,15000,30
20240724,100300,52765100,15000,15000,15000,15000,0
20240724,100200,52765100,15000,15000,15000,15000,10
20240724,100100,52615100,15000,15000,15000,15000,0
20240724,100000,52615100,15000,15000,15000,15000,10
20240724,095900,52465100,15000,15000,15000,15000,0
20240724,095800,52465100,15000,15000,15000,15000,0
20240724,095700,52465100,15000,15000,15000,15000,0
20240724,095600,52465100,15000,15000,15000,15000,0
20240724,095500,52465100,15000,15000,15000,15000,0
20240724,095400,52465100,15000,15000,15000,15000,0
20240724,095300,52465100,15000,15000,15000,15000,2
20240724,095200,52435100,15000,15000,15000,15000,1
20240724,095100,52420100,15000,15010,15010,15000,23
20240724,095000,52075080,15080,15080,15080,15080,1
20240724,094900,52060000,15090,15090,15090,15090,0
20240724,094800,52060000,15090,15090,15090,15090,0
20240724,094700,52060000,15090,15090,15090,15090,0
20240724,094600,52060000,15090,15090,15090,15090,0
20240724,094500,52060000,15090,15090,15090,15090,0
20240724,094400,52060000,15090,15090,15090,15090,0
20240724,094300,52060000,15090,15090,15090,15090,0
20240724,094200,52060000,15090,15090,15090,15090,0
20240724,094100,52060000,15090,15090,15090,15090,0
20240724,094000,52060000,15090,15090,15090,15090,0
20240724,093900,52060000,15090,15090,15090,15090,0
20240724,093800,52060000,15090,15090,15090,15090,0
20240724,093700,52060000,15090,15090,15090,15090,0
20240724,093600,52060000,15090,15090,15090,15090,0
20240724,093500,52060000,15090,15090,15090,15090,0
20240724,093400,52060000,15090,15090,15090,15090,331
20240724,093300,47065210,15100,15100,15100,15100,0
20240724,093200,47065210,15100,15100,15100,15100,0
20240724,093100,47065210,15100,15100,15100,15100,0
20240724,093000,47065210,15100,15100,15100,15100,91
20240724,092900,45691110,15100,15100,15100,15100,0
20240724,092800,45691110,15100,15100,15100,15100,0
20240724,092700,45691110,15100,15100,15100,15100,10
20240724,092600,45540110,15140,15140,15140,15140,449
20240724,092500,38742250,15130,15130,15130,15130,50
20240724,092400,37985750,15140,14960,15140,14950,350
20240724,092300,32724730,15140,15140,15140,15140,0
20240724,092200,32724730,15140,15140,15140,15140,1
20240724,092100,32709590,15150,15150,15150,14950,1151
20240724,092000,15430530,15170,15170,15170,15170,0
20240724,091900,15430530,15170,15170,15170,15170,0
20240724,091800,15430530,15170,15170,15170,15170,2
20240724,091700,15400190,15180,15180,15180,15180,0
20240724,091600,15400190,15180,15180,15180,15180,0
20240724,091500,15400190,15180,15180,15180,15180,0
20240724,091400,15400190,15180,15180,15180,15180,500
20240724,091300,7810190,15200,15200,15200,15200,0
20240724,091200,7810190,15200,15200,15200,15200,0
20240724,091100,7810190,15200,15200,15200,15200,0
20240724,091000,7810190,15200,15200,15200,15200,0
20240724,090900,7810190,15200,15200,15200,15200,0
20240724,090800,7810190,15200,15200,15200,15200,24
20240724,090700,7445390,15250,15200,15250,15200,6
20240724,090600,7354140,15200,15200,15200,15200,1
20240724,090500,7338940,15250,15250,15250,15250,0
20240724,090400,7338940,15250,15250,15250,15250,0
20240724,090300,7338940,15250,15280,15280,15250,401
20240724,090200,1223630,15280,15300,15300,15280,78
20240724,090100,30250,15300,15300,15300,15300,0
20240724,090000,30250,15300,14950,15300,14950,2