stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,211400,704056470,4055,4055,4055,4055,4538
20240724,211300,704056470,4055,4055,4055,4055,0
20240724,211200,704056470,4055,4055,4055,4055,0
20240724,211100,704056470,4055,4055,4055,4055,0
20240724,211000,704056470,4055,4055,4055,4055,0
20240724,210900,704056470,4055,4055,4055,4055,0
20240724,210800,704056470,4055,4055,4055,4055,0
20240724,210700,704056470,4055,4055,4055,4055,0
20240724,210600,704056470,4055,4055,4055,4055,0
20240724,210500,704056470,4055,4055,4055,4055,0
20240724,210400,704056470,4055,4055,4055,4055,0
20240724,210300,704056470,4055,4055,4055,4055,0
20240724,210200,704056470,4055,4055,4055,4055,0
20240724,210100,704056470,4055,4055,4055,4055,0
20240724,210000,704056470,4055,4055,4055,4055,0
20240724,205900,704056470,4055,4055,4055,4055,0
20240724,205800,704056470,4055,4055,4055,4055,0
20240724,205700,704056470,4055,4055,4055,4055,0
20240724,205600,704056470,4055,4055,4055,4055,0
20240724,205500,704056470,4055,4055,4055,4055,0
20240724,205400,704056470,4055,4055,4055,4055,0
20240724,205300,704056470,4055,4055,4055,4055,0
20240724,205200,704056470,4055,4055,4055,4055,0
20240724,205100,704056470,4055,4055,4055,4055,0
20240724,205000,704056470,4055,4055,4055,4055,0
20240724,204900,704056470,4055,4055,4055,4055,0
20240724,204800,704056470,4055,4055,4055,4055,0
20240724,204700,704056470,4055,4055,4055,4055,0
20240724,204600,704056470,4055,4055,4055,4055,0
20240724,204500,704056470,4055,4055,4055,4055,0
20240724,204400,704056470,4055,4055,4055,4055,4538
20240724,204300,704056470,4055,4055,4055,4055,0
20240724,204200,704056470,4055,4055,4055,4055,0
20240724,204100,704056470,4055,4055,4055,4055,0
20240724,204000,704056470,4055,4055,4055,4055,0
20240724,203900,704056470,4055,4055,4055,4055,0
20240724,203800,704056470,4055,4055,4055,4055,0
20240724,203700,704056470,4055,4055,4055,4055,0
20240724,203600,704056470,4055,4055,4055,4055,0
20240724,203500,704056470,4055,4055,4055,4055,0
20240724,203400,704056470,4055,4055,4055,4055,0
20240724,203300,704056470,4055,4055,4055,4055,0
20240724,203200,704056470,4055,4055,4055,4055,0
20240724,203100,704056470,4055,4055,4055,4055,0
20240724,203000,704056470,4055,4055,4055,4055,0
20240724,202900,704056470,4055,4055,4055,4055,0
20240724,202800,704056470,4055,4055,4055,4055,0
20240724,202700,704056470,4055,4055,4055,4055,0
20240724,202600,704056470,4055,4055,4055,4055,0
20240724,202500,704056470,4055,4055,4055,4055,0
20240724,202400,704056470,4055,4055,4055,4055,0
20240724,202300,704056470,4055,4055,4055,4055,0
20240724,202200,704056470,4055,4055,4055,4055,0
20240724,202100,704056470,4055,4055,4055,4055,0
20240724,202000,704056470,4055,4055,4055,4055,0
20240724,201900,704056470,4055,4055,4055,4055,0
20240724,201800,704056470,4055,4055,4055,4055,0
20240724,201700,704056470,4055,4055,4055,4055,0
20240724,201600,704056470,4055,4055,4055,4055,0
20240724,201500,704056470,4055,4055,4055,4055,0
20240724,201400,704056470,4055,4055,4055,4055,4538
20240724,201300,704056470,4055,4055,4055,4055,0
20240724,201200,704056470,4055,4055,4055,4055,0
20240724,201100,704056470,4055,4055,4055,4055,0
20240724,201000,704056470,4055,4055,4055,4055,0
20240724,200900,704056470,4055,4055,4055,4055,0
20240724,200800,704056470,4055,4055,4055,4055,0
20240724,200700,704056470,4055,4055,4055,4055,0
20240724,200600,704056470,4055,4055,4055,4055,0
20240724,200500,704056470,4055,4055,4055,4055,0
20240724,200400,704056470,4055,4055,4055,4055,0
20240724,200300,704056470,4055,4055,4055,4055,0
20240724,200200,704056470,4055,4055,4055,4055,0
20240724,200100,704056470,4055,4055,4055,4055,0
20240724,200000,704056470,4055,4055,4055,4055,0
20240724,195900,704056470,4055,4055,4055,4055,0
20240724,195800,704056470,4055,4055,4055,4055,0
20240724,195700,704056470,4055,4055,4055,4055,0
20240724,195600,704056470,4055,4055,4055,4055,0
20240724,195500,704056470,4055,4055,4055,4055,0
20240724,195400,704056470,4055,4055,4055,4055,0
20240724,195300,704056470,4055,4055,4055,4055,0
20240724,195200,704056470,4055,4055,4055,4055,0
20240724,195100,704056470,4055,4055,4055,4055,0
20240724,195000,704056470,4055,4055,4055,4055,0
20240724,194900,704056470,4055,4055,4055,4055,0
20240724,194800,704056470,4055,4055,4055,4055,0
20240724,194700,704056470,4055,4055,4055,4055,0
20240724,194600,704056470,4055,4055,4055,4055,0
20240724,194500,704056470,4055,4055,4055,4055,0
20240724,194400,704056470,4055,4055,4055,4055,4538
20240724,194300,704056470,4055,4055,4055,4055,0
20240724,194200,704056470,4055,4055,4055,4055,0
20240724,194100,704056470,4055,4055,4055,4055,0
20240724,194000,704056470,4055,4055,4055,4055,0
20240724,193900,704056470,4055,4055,4055,4055,0
20240724,193800,704056470,4055,4055,4055,4055,0
20240724,193700,704056470,4055,4055,4055,4055,0
20240724,193600,704056470,4055,4055,4055,4055,0
20240724,193500,704056470,4055,4055,4055,4055,0
20240724,193400,704056470,4055,4055,4055,4055,0
20240724,193300,704056470,4055,4055,4055,4055,0
20240724,193200,704056470,4055,4055,4055,4055,0
20240724,193100,704056470,4055,4055,4055,4055,0
20240724,193000,704056470,4055,4055,4055,4055,0
20240724,192900,704056470,4055,4055,4055,4055,0
20240724,192800,704056470,4055,4055,4055,4055,0
20240724,192700,704056470,4055,4055,4055,4055,0
20240724,192600,704056470,4055,4055,4055,4055,0
20240724,192500,704056470,4055,4055,4055,4055,0
20240724,192400,704056470,4055,4055,4055,4055,0
20240724,192300,704056470,4055,4055,4055,4055,0
20240724,192200,704056470,4055,4055,4055,4055,0
20240724,192100,704056470,4055,4055,4055,4055,0
20240724,192000,704056470,4055,4055,4055,4055,0
20240724,191900,704056470,4055,4055,4055,4055,0
20240724,191800,704056470,4055,4055,4055,4055,0
20240724,191700,704056470,4055,4055,4055,4055,0
20240724,191600,704056470,4055,4055,4055,4055,0
20240724,191500,704056470,4055,4055,4055,4055,0
20240724,191400,704056470,4055,4055,4055,4055,4538
20240724,191300,704056470,4055,4055,4055,4055,0
20240724,191200,704056470,4055,4055,4055,4055,0
20240724,191100,704056470,4055,4055,4055,4055,0
20240724,191000,704056470,4055,4055,4055,4055,0
20240724,190900,704056470,4055,4055,4055,4055,0
20240724,190800,704056470,4055,4055,4055,4055,0
20240724,190700,704056470,4055,4055,4055,4055,0
20240724,190600,704056470,4055,4055,4055,4055,0
20240724,190500,704056470,4055,4055,4055,4055,0
20240724,190400,704056470,4055,4055,4055,4055,0
20240724,190300,704056470,4055,4055,4055,4055,0
20240724,190200,704056470,4055,4055,4055,4055,0
20240724,190100,704056470,4055,4055,4055,4055,0
20240724,190000,704056470,4055,4055,4055,4055,0
20240724,185900,704056470,4055,4055,4055,4055,0
20240724,185800,704056470,4055,4055,4055,4055,0
20240724,185700,704056470,4055,4055,4055,4055,0
20240724,185600,704056470,4055,4055,4055,4055,0
20240724,185500,704056470,4055,4055,4055,4055,0
20240724,185400,704056470,4055,4055,4055,4055,0
20240724,185300,704056470,4055,4055,4055,4055,0
20240724,185200,704056470,4055,4055,4055,4055,0
20240724,185100,704056470,4055,4055,4055,4055,0
20240724,185000,704056470,4055,4055,4055,4055,0
20240724,184900,704056470,4055,4055,4055,4055,0
20240724,184800,704056470,4055,4055,4055,4055,0
20240724,184700,704056470,4055,4055,4055,4055,0
20240724,184600,704056470,4055,4055,4055,4055,0
20240724,184500,704056470,4055,4055,4055,4055,0
20240724,184400,704056470,4055,4055,4055,4055,4538
20240724,184300,704056470,4055,4055,4055,4055,0
20240724,184200,704056470,4055,4055,4055,4055,0
20240724,184100,704056470,4055,4055,4055,4055,0
20240724,184000,704056470,4055,4055,4055,4055,0
20240724,183900,704056470,4055,4055,4055,4055,0
20240724,183800,704056470,4055,4055,4055,4055,0
20240724,183700,704056470,4055,4055,4055,4055,0
20240724,183600,704056470,4055,4055,4055,4055,0
20240724,183500,704056470,4055,4055,4055,4055,0
20240724,183400,704056470,4055,4055,4055,4055,0
20240724,183300,704056470,4055,4055,4055,4055,0
20240724,183200,704056470,4055,4055,4055,4055,0
20240724,183100,704056470,4055,4055,4055,4055,0
20240724,183000,704056470,4055,4055,4055,4055,0
20240724,182900,704056470,4055,4055,4055,4055,0
20240724,182800,704056470,4055,4055,4055,4055,0
20240724,182700,704056470,4055,4055,4055,4055,0
20240724,182600,704056470,4055,4055,4055,4055,0
20240724,182500,704056470,4055,4055,4055,4055,0
20240724,182400,704056470,4055,4055,4055,4055,0
20240724,182300,704056470,4055,4055,4055,4055,0
20240724,182200,704056470,4055,4055,4055,4055,0
20240724,182100,704056470,4055,4055,4055,4055,0
20240724,182000,704056470,4055,4055,4055,4055,0
20240724,181900,704056470,4055,4055,4055,4055,0
20240724,181800,704056470,4055,4055,4055,4055,0
20240724,181700,704056470,4055,4055,4055,4055,0
20240724,181600,704056470,4055,4055,4055,4055,0
20240724,181500,704056470,4055,4055,4055,4055,0
20240724,181400,704056470,4055,4055,4055,4055,4538
20240724,181300,704056470,4055,4055,4055,4055,0
20240724,181200,704056470,4055,4055,4055,4055,0
20240724,181100,704056470,4055,4055,4055,4055,0
20240724,181000,704056470,4055,4055,4055,4055,0
20240724,180900,704056470,4055,4055,4055,4055,0
20240724,180800,704056470,4055,4055,4055,4055,0
20240724,180700,704056470,4055,4055,4055,4055,0
20240724,180600,704056470,4055,4055,4055,4055,0
20240724,180500,704056470,4055,4055,4055,4055,0
20240724,180400,704056470,4055,4055,4055,4055,0
20240724,180300,704056470,4055,4055,4055,4055,0
20240724,180200,704056470,4055,4055,4055,4055,0
20240724,180100,704056470,4055,4055,4055,4055,0
20240724,180000,704056470,4055,4055,4055,4055,0
20240724,175900,704056470,4055,4055,4055,4055,0
20240724,175800,704056470,4055,4055,4055,4055,0
20240724,175700,704056470,4055,4055,4055,4055,0
20240724,175600,704056470,4055,4055,4055,4055,0
20240724,175500,704056470,4055,4055,4055,4055,0
20240724,175400,704056470,4055,4055,4055,4055,0
20240724,175300,704056470,4055,4055,4055,4055,0
20240724,175200,704056470,4055,4055,4055,4055,0
20240724,175100,704056470,4055,4055,4055,4055,0
20240724,175000,704056470,4055,4055,4055,4055,0
20240724,174900,704056470,4055,4055,4055,4055,0
20240724,174800,704056470,4055,4055,4055,4055,0
20240724,174700,704056470,4055,4055,4055,4055,0
20240724,174600,704056470,4055,4055,4055,4055,0
20240724,174500,704056470,4055,4055,4055,4055,0
20240724,174400,704056470,4055,4055,4055,4055,4538
20240724,174300,704056470,4055,4055,4055,4055,0
20240724,174200,704056470,4055,4055,4055,4055,0
20240724,174100,704056470,4055,4055,4055,4055,0
20240724,174000,704056470,4055,4055,4055,4055,0
20240724,173900,704056470,4055,4055,4055,4055,0
20240724,173800,704056470,4055,4055,4055,4055,0
20240724,173700,704056470,4055,4055,4055,4055,0
20240724,173600,704056470,4055,4055,4055,4055,0
20240724,173500,704056470,4055,4055,4055,4055,0
20240724,173400,704056470,4055,4055,4055,4055,0
20240724,173300,704056470,4055,4055,4055,4055,0
20240724,173200,704056470,4055,4055,4055,4055,0
20240724,173100,704056470,4055,4055,4055,4055,0
20240724,173000,704056470,4055,4055,4055,4055,0
20240724,172900,704056470,4055,4055,4055,4055,0
20240724,172800,704056470,4055,4055,4055,4055,0
20240724,172700,704056470,4055,4055,4055,4055,0
20240724,172600,704056470,4055,4055,4055,4055,0
20240724,172500,704056470,4055,4055,4055,4055,0
20240724,172400,704056470,4055,4055,4055,4055,0
20240724,172300,704056470,4055,4055,4055,4055,0
20240724,172200,704056470,4055,4055,4055,4055,0
20240724,172100,704056470,4055,4055,4055,4055,0
20240724,172000,704056470,4055,4055,4055,4055,0
20240724,171900,704056470,4055,4055,4055,4055,0
20240724,171800,704056470,4055,4055,4055,4055,0
20240724,171700,704056470,4055,4055,4055,4055,0
20240724,171600,704056470,4055,4055,4055,4055,0
20240724,171500,704056470,4055,4055,4055,4055,0
20240724,171400,704056470,4055,4055,4055,4055,4538
20240724,171300,704056470,4055,4055,4055,4055,0
20240724,171200,704056470,4055,4055,4055,4055,0
20240724,171100,704056470,4055,4055,4055,4055,0
20240724,171000,704056470,4055,4055,4055,4055,0
20240724,170900,704056470,4055,4055,4055,4055,0
20240724,170800,704056470,4055,4055,4055,4055,0
20240724,170700,704056470,4055,4055,4055,4055,0
20240724,170600,704056470,4055,4055,4055,4055,0
20240724,170500,704056470,4055,4055,4055,4055,0
20240724,170400,704056470,4055,4055,4055,4055,0
20240724,170300,704056470,4055,4055,4055,4055,0
20240724,170200,704056470,4055,4055,4055,4055,0
20240724,170100,704056470,4055,4055,4055,4055,0
20240724,170000,704056470,4055,4055,4055,4055,0
20240724,165900,704056470,4055,4055,4055,4055,0
20240724,165800,704056470,4055,4055,4055,4055,0
20240724,165700,704056470,4055,4055,4055,4055,0
20240724,165600,704056470,4055,4055,4055,4055,0
20240724,165500,704056470,4055,4055,4055,4055,0
20240724,165400,704056470,4055,4055,4055,4055,0
20240724,165300,704056470,4055,4055,4055,4055,0
20240724,165200,704056470,4055,4055,4055,4055,0
20240724,165100,704056470,4055,4055,4055,4055,0
20240724,165000,704056470,4055,4055,4055,4055,0
20240724,164900,704056470,4055,4055,4055,4055,0
20240724,164800,704056470,4055,4055,4055,4055,0
20240724,164700,704056470,4055,4055,4055,4055,0
20240724,164600,704056470,4055,4055,4055,4055,0
20240724,164500,704056470,4055,4055,4055,4055,0
20240724,164400,704056470,4055,4055,4055,4055,4538
20240724,164300,704056470,4055,4055,4055,4055,0
20240724,164200,704056470,4055,4055,4055,4055,0
20240724,164100,704056470,4055,4055,4055,4055,0
20240724,164000,704056470,4055,4055,4055,4055,0
20240724,163900,704056470,4055,4055,4055,4055,0
20240724,163800,704056470,4055,4055,4055,4055,0
20240724,163700,704056470,4055,4055,4055,4055,0
20240724,163600,704056470,4055,4055,4055,4055,0
20240724,163500,704056470,4055,4055,4055,4055,0
20240724,163400,704056470,4055,4055,4055,4055,0
20240724,163300,704056470,4055,4055,4055,4055,0
20240724,163200,704056470,4055,4055,4055,4055,0
20240724,163100,704056470,4055,4055,4055,4055,0
20240724,163000,704056470,4055,4055,4055,4055,0
20240724,162900,704056470,4055,4055,4055,4055,0
20240724,162800,704056470,4055,4055,4055,4055,0
20240724,162700,704056470,4055,4055,4055,4055,0
20240724,162600,704056470,4055,4055,4055,4055,0
20240724,162500,704056470,4055,4055,4055,4055,0
20240724,162400,704056470,4055,4055,4055,4055,0
20240724,162300,704056470,4055,4055,4055,4055,0
20240724,162200,704056470,4055,4055,4055,4055,0
20240724,162100,704056470,4055,4055,4055,4055,0
20240724,162000,704056470,4055,4055,4055,4055,0
20240724,161900,704056470,4055,4055,4055,4055,0
20240724,161800,704056470,4055,4055,4055,4055,0
20240724,161700,704056470,4055,4055,4055,4055,0
20240724,161600,704056470,4055,4055,4055,4055,0
20240724,161500,704056470,4055,4055,4055,4055,0
20240724,161400,704056470,4055,4055,4055,4055,4538
20240724,161300,704056470,4055,4055,4055,4055,0
20240724,161200,704056470,4055,4055,4055,4055,0
20240724,161100,704056470,4055,4055,4055,4055,0
20240724,161000,704056470,4055,4055,4055,4055,0
20240724,160900,704056470,4055,4055,4055,4055,0
20240724,160800,704056470,4055,4055,4055,4055,0
20240724,160700,704056470,4055,4055,4055,4055,0
20240724,160600,704056470,4055,4055,4055,4055,0
20240724,160500,704056470,4055,4055,4055,4055,0
20240724,160400,704056470,4055,4055,4055,4055,0
20240724,160300,704056470,4055,4055,4055,4055,0
20240724,160200,704056470,4055,4055,4055,4055,0
20240724,160100,704056470,4055,4055,4055,4055,0
20240724,160000,704056470,4055,4055,4055,4055,0
20240724,155900,704056470,4055,4055,4055,4055,0
20240724,155800,704056470,4055,4055,4055,4055,0
20240724,155700,704056470,4055,4055,4055,4055,0
20240724,155600,704056470,4055,4055,4055,4055,0
20240724,155500,704056470,4055,4055,4055,4055,0
20240724,155400,704056470,4055,4055,4055,4055,0
20240724,155300,704056470,4055,4055,4055,4055,0
20240724,155200,704056470,4055,4055,4055,4055,0
20240724,155100,704056470,4055,4055,4055,4055,0
20240724,155000,704056470,4055,4055,4055,4055,0
20240724,154900,704056470,4055,4055,4055,4055,0
20240724,154800,704056470,4055,4055,4055,4055,0
20240724,154700,704056470,4055,4055,4055,4055,0
20240724,154600,704056470,4055,4055,4055,4055,0
20240724,154500,704056470,4055,4055,4055,4055,0
20240724,154400,704056470,4055,4055,4055,4055,4538
20240724,154300,704056470,4055,4055,4055,4055,0
20240724,154200,704056470,4055,4055,4055,4055,0
20240724,154100,704056470,4055,4055,4055,4055,0
20240724,154000,704056470,4055,4055,4055,4055,0
20240724,153900,704056470,4055,4055,4055,4055,0
20240724,153800,704056470,4055,4055,4055,4055,0
20240724,153700,704056470,4055,4055,4055,4055,0
20240724,153600,704056470,4055,4055,4055,4055,0
20240724,153500,704056470,4055,4055,4055,4055,0
20240724,153400,704056470,4055,4055,4055,4055,0
20240724,153300,704056470,4055,4055,4055,4055,0
20240724,153200,704056470,4055,4055,4055,4055,0
20240724,153100,704056470,4055,4055,4055,4055,0
20240724,153000,704056470,4055,4055,4055,4055,4538
20240724,152900,685654880,4070,4070,4070,4070,0
20240724,152800,685654880,4070,4070,4070,4070,0
20240724,152700,685654880,4070,4070,4070,4070,0
20240724,152600,685654880,4070,4070,4070,4070,0
20240724,152500,685654880,4070,4070,4070,4070,0
20240724,152400,685654880,4070,4070,4070,4070,0
20240724,152300,685654880,4070,4070,4070,4070,0
20240724,152200,685654880,4070,4070,4070,4070,0
20240724,152100,685654880,4070,4070,4070,4070,0
20240724,152000,685654880,4070,4070,4070,4070,0
20240724,151900,685654880,4070,4060,4070,4060,242
20240724,151800,684671940,4060,4070,4070,4060,260
20240724,151700,683616275,4070,4075,4075,4055,413
20240724,151600,681941465,4055,4070,4070,4055,3000
20240724,151500,669759245,4075,4075,4075,4075,1
20240724,151400,669755170,4070,4070,4070,4070,0
20240724,151300,669755170,4070,4065,4070,4065,3773
20240724,151200,654407995,4070,4070,4070,4070,2
20240724,151100,654399855,4065,4070,4070,4065,905
20240724,151000,650718515,4070,4070,4070,4070,1019
20240724,150900,646571185,4070,4070,4070,4055,2734
20240724,150800,635453635,4070,4065,4070,4065,4001
20240724,150700,619169665,4065,4060,4065,4060,53
20240724,150600,618954430,4070,4070,4070,4070,201
20240724,150500,618136360,4070,4070,4070,4070,1
20240724,150400,618132290,4060,4060,4060,4060,500
20240724,150300,616102290,4070,4065,4070,4055,7640
20240724,150200,585104880,4065,4065,4065,4065,0
20240724,150100,585104880,4065,4065,4065,4065,874
20240724,150000,581552070,4065,4070,4070,4065,125
20240724,145900,581043465,4070,4070,4070,4070,1
20240724,145800,581039395,4070,4075,4080,4070,35
20240724,145700,580896900,4080,4080,4080,4080,0
20240724,145600,580896900,4080,4080,4080,4080,0
20240724,145500,580896900,4080,4070,4080,4070,6
20240724,145400,580872470,4080,4080,4080,4080,0
20240724,145300,580872470,4080,4080,4080,4080,0
20240724,145200,580872470,4080,4080,4080,4080,1
20240724,145100,580868390,4065,4065,4065,4065,70
20240724,145000,580583840,4065,4075,4075,4065,500
20240724,144900,578550680,4070,4070,4070,4070,0
20240724,144800,578550680,4070,4075,4075,4070,4500
20240724,144700,560234815,4075,4075,4075,4075,58
20240724,144600,559998465,4085,4085,4085,4085,0
20240724,144500,559998465,4085,4085,4085,4085,0
20240724,144400,559998465,4085,4080,4085,4080,2
20240724,144300,559990300,4075,4075,4075,4075,11
20240724,144200,559945475,4085,4085,4085,4085,3
20240724,144100,559933220,4085,4080,4085,4080,35
20240724,144000,559790250,4085,4085,4085,4085,1
20240724,143900,559786165,4085,4085,4085,4085,0
20240724,143800,559786165,4085,4085,4085,4085,1
20240724,143700,559782080,4070,4070,4070,4070,50
20240724,143600,559578580,4090,4080,4090,4080,26
20240724,143500,559472490,4080,4080,4080,4080,50
20240724,143400,559268490,4090,4090,4090,4090,0
20240724,143300,559268490,4090,4085,4090,4085,2
20240724,143200,559260315,4085,4085,4085,4085,102
20240724,143100,558843645,4080,4080,4080,4080,0
20240724,143000,558843645,4080,4075,4080,4075,11
20240724,142900,558798815,4075,4085,4085,4075,21
20240724,142800,558713230,4065,4065,4065,4065,0
20240724,142700,558713230,4065,4065,4065,4065,0
20240724,142600,558713230,4065,4075,4075,4065,249
20240724,142500,557699795,4100,4100,4100,4100,0
20240724,142400,557699795,4100,4070,4100,4065,807
20240724,142300,554419085,4070,4070,4070,4070,10
20240724,142200,554378385,4070,4070,4070,4070,0
20240724,142100,554378385,4070,4070,4070,4070,0
20240724,142000,554378385,4070,4070,4070,4070,285
20240724,141900,553218435,4070,4070,4070,4070,920
20240724,141800,549474035,4070,4070,4070,4070,100
20240724,141700,549067035,4075,4100,4100,4075,401
20240724,141600,547432935,4070,4085,4085,4070,2009
20240724,141500,539256140,4100,4095,4100,4095,2
20240724,141400,539247945,4090,4085,4090,4085,2208
20240724,141300,530218285,4085,4085,4085,4085,0
20240724,141200,530218285,4085,4080,4085,4080,7
20240724,141100,530189720,4080,4070,4080,4055,6302
20240724,141000,504605970,4080,4080,4080,4080,102
20240724,140900,504189810,4080,4080,4080,4080,0
20240724,140800,504189810,4080,4080,4080,4080,100
20240724,140700,503781810,4080,4080,4080,4075,149
20240724,140600,503174010,4060,4080,4080,4060,22
20240724,140500,503084650,4060,4060,4060,4060,40
20240724,140400,502922250,4085,4070,4085,4060,7
20240724,140300,502893720,4075,4060,4075,4060,502
20240724,140200,500855575,4060,4060,4060,4060,100
20240724,140100,500449575,4060,4060,4060,4060,0
20240724,140000,500449575,4060,4070,4070,4060,1693
20240724,135900,493571675,4065,4065,4065,4065,0
20240724,135800,493571675,4065,4085,4090,4065,1745
20240724,135700,486473750,4085,4085,4085,4085,65
20240724,135600,486208225,4090,4080,4090,4080,3
20240724,135500,486195975,4090,4090,4090,4090,0
20240724,135400,486195975,4090,4090,4090,4090,0
20240724,135300,486195975,4090,4085,4090,4085,3
20240724,135200,486183715,4090,4090,4090,4090,0
20240724,135100,486183715,4090,4085,4090,4085,10
20240724,135000,486142820,4090,4090,4090,4090,121
20240724,134900,485647930,4090,4090,4090,4090,0
20240724,134800,485647930,4090,4090,4090,4090,0
20240724,134700,485647930,4090,4090,4090,4090,1
20240724,134600,485643840,4065,4085,4090,4065,2766
20240724,134500,474385565,4075,4075,4075,4075,0
20240724,134400,474385565,4075,4075,4075,4075,99
20240724,134300,473982140,4070,4075,4075,4070,1002
20240724,134200,469898995,4075,4075,4075,4075,40
20240724,134100,469735995,4075,4075,4075,4075,1200
20240724,134000,464845995,4075,4085,4085,4075,1893
20240724,133900,457122510,4090,4090,4090,4090,66
20240724,133800,456852570,4090,4085,4090,4085,120
20240724,133700,456361785,4085,4085,4085,4085,1
20240724,133600,456357700,4095,4090,4095,4090,201
20240724,133500,455535605,4090,4090,4090,4090,5
20240724,133400,455515155,4080,4080,4080,4080,0
20240724,133300,455515155,4080,4080,4080,4080,1670
20240724,133200,448701555,4080,4085,4110,4080,2275
20240724,133100,439418025,4090,4090,4090,4090,765
20240724,133000,436289175,4110,4110,4110,4110,0
20240724,132900,436289175,4110,4110,4110,4110,0
20240724,132800,436289175,4110,4110,4110,4110,0
20240724,132700,436289175,4110,4110,4110,4110,0
20240724,132600,436289175,4110,4110,4110,4110,0
20240724,132500,436289175,4110,4110,4110,4110,0
20240724,132400,436289175,4110,4110,4110,4110,0
20240724,132300,436289175,4110,4090,4110,4085,501
20240724,132200,434242290,4100,4100,4100,4100,0
20240724,132100,434242290,4100,4095,4100,4095,383
20240724,132000,432671995,4090,4090,4090,4090,0
20240724,131900,432671995,4090,4090,4090,4090,200
20240724,131800,431853995,4090,4090,4095,4090,441
20240724,131700,430048450,4095,4090,4095,4090,71
20240724,131600,429757755,4095,4095,4095,4095,932
20240724,131500,425941215,4100,4100,4100,4100,1
20240724,131400,425937115,4100,4105,4105,4100,1588
20240724,131300,419425810,4115,4115,4115,4115,0
20240724,131200,419425810,4115,4115,4115,4115,0
20240724,131100,419425810,4115,4100,4115,4100,4
20240724,131000,419409395,4130,4130,4130,4130,0
20240724,130900,419409395,4130,4130,4130,4130,0
20240724,130800,419409395,4130,4130,4130,4130,0
20240724,130700,419409395,4130,4130,4130,4130,100
20240724,130600,418996395,4130,4130,4130,4130,20
20240724,130500,418913795,4130,4115,4130,4115,48
20240724,130400,418715740,4100,4100,4100,4100,0
20240724,130300,418715740,4100,4100,4100,4100,0
20240724,130200,418715740,4100,4100,4100,4100,450
20240724,130100,416870740,4100,4100,4100,4100,2000
20240724,130000,408670740,4105,4110,4110,4105,1468
20240724,125900,402644525,4110,4110,4110,4110,0
20240724,125800,402644525,4110,4110,4110,4110,0
20240724,125700,402644525,4110,4110,4110,4110,0
20240724,125600,402644525,4110,4115,4115,4110,3
20240724,125500,402632190,4115,4115,4115,4105,43
20240724,125400,402455655,4105,4110,4110,4105,524
20240724,125300,400303915,4120,4120,4120,4120,0
20240724,125200,400303915,4120,4120,4120,4120,0
20240724,125100,400303915,4120,4120,4120,4120,50
20240724,125000,400097915,4120,4120,4120,4120,0
20240724,124900,400097915,4120,4120,4120,4120,0
20240724,124800,400097915,4120,4120,4120,4120,0
20240724,124700,400097915,4120,4120,4120,4120,3
20240724,124600,400085555,4120,4120,4120,4120,0
20240724,124500,400085555,4120,4125,4125,4120,2
20240724,124400,400077310,4110,4110,4110,4110,0
20240724,124300,400077310,4110,4110,4110,4110,0
20240724,124200,400077310,4110,4110,4110,4110,201
20240724,124100,399251200,4130,4130,4130,4130,0
20240724,124000,399251200,4130,4130,4130,4130,0
20240724,123900,399251200,4130,4130,4130,4130,0
20240724,123800,399251200,4130,4130,4130,4130,2
20240724,123700,399242940,4130,4130,4130,4130,0
20240724,123600,399242940,4130,4130,4130,4130,0
20240724,123500,399242940,4130,4130,4130,4130,0
20240724,123400,399242940,4130,4130,4130,4130,0
20240724,123300,399242940,4130,4130,4130,4130,0
20240724,123200,399242940,4130,4130,4130,4130,0
20240724,123100,399242940,4130,4130,4130,4130,1
20240724,123000,399238810,4110,4110,4110,4110,6
20240724,122900,399214150,4105,4105,4105,4105,0
20240724,122800,399214150,4105,4105,4105,4105,0
20240724,122700,399214150,4105,4125,4130,4105,354
20240724,122600,397756890,4120,4100,4120,4100,621
20240724,122500,395206750,4105,4110,4110,4105,3139
20240724,122400,382316350,4110,4110,4110,4110,55
20240724,122300,382090300,4120,4115,4120,4115,1593
20240724,122200,375533155,4120,4120,4120,4120,855
20240724,122100,372010555,4125,4125,4125,4125,0
20240724,122000,372010555,4125,4125,4125,4125,0
20240724,121900,372010555,4125,4125,4125,4125,23
20240724,121800,371915680,4125,4125,4125,4125,7
20240724,121700,371886805,4130,4130,4130,4130,0
20240724,121600,371886805,4130,4130,4130,4130,82
20240724,121500,371548145,4125,4125,4125,4125,500
20240724,121400,369485645,4125,4125,4125,4125,0
20240724,121300,369485645,4125,4125,4125,4125,50
20240724,121200,369279395,4125,4125,4125,4125,228
20240724,121100,368338895,4125,4125,4125,4125,1000
20240724,121000,364213895,4125,4125,4125,4125,502
20240724,120900,362143145,4125,4125,4125,4125,1000
20240724,120800,358018145,4125,4125,4125,4125,1
20240724,120700,358014020,4125,4125,4125,4125,0
20240724,120600,358014020,4125,4125,4125,4125,0
20240724,120500,358014020,4125,4125,4125,4125,0
20240724,120400,358014020,4125,4125,4125,4125,2
20240724,120300,358005770,4130,4130,4130,4130,3
20240724,120200,357993380,4125,4115,4125,4115,7
20240724,120100,357964565,4115,4115,4115,4115,0
20240724,120000,357964565,4115,4115,4115,4115,564
20240724,115900,355643705,4130,4130,4130,4130,0
20240724,115800,355643705,4130,4130,4130,4130,1
20240724,115700,355639575,4115,4115,4115,4115,0
20240724,115600,355639575,4115,4115,4115,4115,537
20240724,115500,353429820,4110,4110,4110,4110,0
20240724,115400,353429820,4110,4115,4115,4110,100
20240724,115300,353018770,4110,4110,4110,4110,0
20240724,115200,353018770,4110,4110,4110,4110,0
20240724,115100,353018770,4110,4125,4130,4110,1438
20240724,115000,347096515,4130,4130,4130,4130,180
20240724,114900,346353115,4135,4125,4135,4125,376
20240724,114800,344802105,4130,4135,4135,4130,1457
20240724,114700,338778965,4135,4135,4135,4135,0
20240724,114600,338778965,4135,4135,4135,4135,4000
20240724,114500,322238965,4135,4135,4135,4135,3
20240724,114400,322226560,4155,4155,4155,4155,0
20240724,114300,322226560,4155,4155,4155,4155,0
20240724,114200,322226560,4155,4155,4155,4155,0
20240724,114100,322226560,4155,4155,4155,4155,0
20240724,114000,322226560,4155,4155,4155,4155,100
20240724,113900,321811060,4155,4155,4155,4155,3
20240724,113800,321798595,4155,4150,4155,4150,2
20240724,113700,321790290,4135,4135,4135,4135,0
20240724,113600,321790290,4135,4135,4135,4135,0
20240724,113500,321790290,4135,4135,4135,4135,434
20240724,113400,319995700,4135,4135,4135,4135,0
20240724,113300,319995700,4135,4135,4135,4135,0
20240724,113200,319995700,4135,4135,4135,4135,0
20240724,113100,319995700,4135,4135,4135,4135,247
20240724,113000,318974355,4155,4155,4155,4155,0
20240724,112900,318974355,4155,4155,4155,4155,0
20240724,112800,318974355,4155,4155,4155,4155,20
20240724,112700,318891255,4130,4130,4130,4130,0
20240724,112600,318891255,4130,4130,4130,4130,0
20240724,112500,318891255,4130,4140,4140,4130,40
20240724,112400,318725835,4155,4155,4155,4155,1
20240724,112300,318721680,4140,4140,4140,4140,178
20240724,112200,317984760,4145,4145,4145,4145,0
20240724,112100,317984760,4145,4145,4145,4145,0
20240724,112000,317984760,4145,4145,4145,4145,0
20240724,111900,317984760,4145,4145,4145,4145,0
20240724,111800,317984760,4145,4145,4145,4145,114
20240724,111700,317512230,4145,4145,4145,4145,2
20240724,111600,317503940,4125,4125,4125,4125,192
20240724,111500,316711940,4125,4130,4130,4125,1455
20240724,111400,310703140,4130,4130,4130,4130,995
20240724,111300,306593790,4135,4135,4135,4135,0
20240724,111200,306593790,4135,4140,4140,4135,1319
20240724,111100,301136370,4140,4140,4140,4140,26
20240724,111000,301028730,4140,4140,4140,4140,0
20240724,110900,301028730,4140,4140,4140,4140,0
20240724,110800,301028730,4140,4145,4145,4140,800
20240724,110700,297715230,4140,4140,4140,4140,0
20240724,110600,297715230,4140,4140,4140,4140,0
20240724,110500,297715230,4140,4165,4165,4140,34
20240724,110400,297574370,4165,4165,4165,4165,6
20240724,110300,297549380,4165,4165,4165,4165,0
20240724,110200,297549380,4165,4155,4165,4155,2592
20240724,110100,286779605,4155,4155,4155,4155,0
20240724,110000,286779605,4155,4155,4155,4155,1
20240724,105900,286775450,4135,4135,4135,4135,0
20240724,105800,286775450,4135,4135,4135,4135,0
20240724,105700,286775450,4135,4135,4135,4135,0
20240724,105600,286775450,4135,4135,4135,4135,94
20240724,105500,286386760,4140,4140,4140,4140,140
20240724,105400,285807160,4140,4140,4140,4140,0
20240724,105300,285807160,4140,4150,4150,4140,1926
20240724,105200,277823240,4150,4150,4150,4150,1
20240724,105100,277819090,4150,4150,4150,4150,0
20240724,105000,277819090,4150,4150,4150,4150,0
20240724,104900,277819090,4150,4155,4155,4150,924
20240724,104800,273981275,4160,4160,4160,4160,2107
20240724,104700,265216155,4165,4165,4165,4165,0
20240724,104600,265216155,4165,4165,4165,4165,0
20240724,104500,265216155,4165,4165,4165,4165,0
20240724,104400,265216155,4165,4170,4170,4165,241
20240724,104300,264212140,4165,4170,4170,4165,2385
20240724,104200,254277115,4180,4180,4180,4170,308
20240724,104100,252992735,4180,4175,4180,4175,360
20240724,104000,251488160,4175,4175,4180,4175,299
20240724,103900,250239800,4180,4170,4180,4170,3032
20240724,103800,237587895,4165,4165,4165,4165,92
20240724,103700,237204715,4170,4170,4170,4170,170
20240724,103600,236495815,4170,4170,4170,4170,2
20240724,103500,236487475,4170,4170,4170,4170,1
20240724,103400,236483305,4170,4170,4170,4170,0
20240724,103300,236483305,4170,4170,4170,4170,0
20240724,103200,236483305,4170,4170,4170,4155,339
20240724,103100,235071540,4165,4165,4165,4165,80
20240724,103000,234738340,4165,4165,4165,4165,2
20240724,102900,234730010,4160,4160,4160,4160,0
20240724,102800,234730010,4160,4155,4160,4155,561
20240724,102700,232396905,4155,4155,4155,4155,1
20240724,102600,232392750,4150,4155,4155,4150,500
20240724,102500,230315570,4155,4155,4155,4155,0
20240724,102400,230315570,4155,4155,4155,4155,0
20240724,102300,230315570,4155,4160,4160,4155,3
20240724,102200,230303095,4160,4160,4160,4160,0
20240724,102100,230303095,4160,4160,4160,4160,0
20240724,102000,230303095,4160,4160,4160,4160,0
20240724,101900,230303095,4160,4160,4160,4160,0
20240724,101800,230303095,4160,4160,4160,4160,1
20240724,101700,230298935,4160,4145,4160,4145,7
20240724,101600,230269905,4160,4145,4160,4145,12
20240724,101500,230220140,4145,4145,4145,4145,170
20240724,101400,229515490,4160,4160,4160,4160,0
20240724,101300,229515490,4160,4155,4160,4155,10
20240724,101200,229473895,4140,4140,4140,4140,0
20240724,101100,229473895,4140,4140,4140,4140,1
20240724,101000,229469755,4160,4160,4160,4160,1
20240724,100900,229465595,4160,4145,4160,4140,530
20240724,100800,227270780,4145,4145,4145,4145,20
20240724,100700,227187880,4165,4165,4165,4165,435
20240724,100600,225376105,4145,4145,4145,4145,502
20240724,100500,223295315,4165,4170,4170,4165,502
20240724,100400,221204475,4170,4155,4170,4140,2054
20240724,100300,212692685,4170,4170,4170,4170,1
20240724,100200,212688515,4170,4170,4170,4170,0
20240724,100100,212688515,4170,4165,4170,4165,934
20240724,100000,208798400,4165,4150,4165,4150,504
20240724,095900,206699260,4150,4150,4165,4150,766
20240724,095800,203520345,4145,4160,4160,4145,1291
20240724,095700,198165295,4165,4165,4165,4165,5
20240724,095600,198144470,4165,4165,4165,4165,0
20240724,095500,198144470,4165,4165,4165,4165,3
20240724,095400,198131975,4160,4160,4160,4160,1
20240724,095300,198127815,4165,4165,4165,4165,161
20240724,095200,197457250,4170,4160,4170,4160,631
20240724,095100,194826580,4170,4145,4170,4145,11033
20240724,095000,148967115,4140,4145,4145,4140,67
20240724,094900,148689415,4140,4140,4140,4140,0
20240724,094800,148689415,4140,4140,4140,4140,6
20240724,094700,148664575,4140,4140,4140,4140,600
20240724,094600,146180575,4120,4120,4120,4120,0
20240724,094500,146180575,4120,4125,4125,4120,20
20240724,094400,146098100,4120,4135,4135,4120,304
20240724,094300,144843305,4145,4140,4145,4140,965
20240724,094200,140848200,4135,4130,4135,4130,200
20240724,094100,140021700,4130,4130,4130,4130,96
20240724,094000,139625220,4130,4130,4130,4130,4
20240724,093900,139608700,4130,4130,4130,4130,0
20240724,093800,139608700,4130,4140,4140,4130,201
20240724,093700,138778560,4125,4125,4125,4125,224
20240724,093600,137854560,4125,4125,4125,4125,471
20240724,093500,135911685,4125,4130,4130,4125,357
20240724,093400,134438560,4130,4130,4130,4130,278
20240724,093300,133290420,4130,4125,4135,4125,1443
20240724,093200,127329830,4125,4120,4125,4120,551
20240724,093100,125058280,4120,4105,4120,4105,1452
20240724,093000,119080655,4110,4110,4110,4110,1
20240724,092900,119076545,4120,4095,4120,4095,447
20240724,092800,117246055,4120,4120,4120,4120,130
20240724,092700,116710455,4120,4120,4120,4120,0
20240724,092600,116710455,4120,4120,4120,4120,0
20240724,092500,116710455,4120,4125,4125,4080,4016
20240724,092400,100252635,4125,4120,4125,4120,32
20240724,092300,100120790,4120,4125,4125,4120,36
20240724,092200,99972295,4125,4125,4125,4125,0
20240724,092100,99972295,4125,4125,4125,4125,87
20240724,092000,99613420,4115,4125,4125,4115,456
20240724,091900,97734550,4125,4125,4125,4125,0
20240724,091800,97734550,4125,4130,4130,4125,101
20240724,091700,97317920,4130,4130,4130,4130,100
20240724,091600,96904920,4130,4130,4130,4130,46
20240724,091500,96714940,4130,4135,4140,4130,13
20240724,091400,96661220,4140,4140,4140,4140,32
20240724,091300,96528740,4150,4150,4150,4150,30
20240724,091200,96404240,4150,4150,4150,4150,20
20240724,091100,96321240,4165,4165,4165,4165,902
20240724,091000,92564410,4165,4160,4165,4160,309
20240724,090900,91278140,4155,4135,4155,4135,4554
20240724,090800,72411785,4135,4135,4135,4135,2
20240724,090700,72403515,4130,4130,4130,4100,1211
20240724,090600,67418385,4125,4100,4125,4095,410
20240724,090500,65728685,4095,4135,4135,4095,900
20240724,090400,62037460,4110,4120,4135,4110,905
20240724,090300,58314995,4150,4150,4150,4150,500
20240724,090200,56239995,4150,4140,4150,4115,2706
20240724,090100,45027530,4150,4105,4150,4105,4165
20240724,090000,27839250,4100,4070,4100,4070,6833