stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,183100,357437160,5220,5220,5220,5220,3300
20240715,183000,357437160,5220,5220,5220,5220,0
20240715,182900,357437160,5220,5220,5220,5220,0
20240715,182800,357437160,5220,5220,5220,5220,0
20240715,182700,357437160,5220,5220,5220,5220,0
20240715,182600,357437160,5220,5220,5220,5220,0
20240715,182500,357437160,5220,5220,5220,5220,0
20240715,182400,357437160,5220,5220,5220,5220,0
20240715,182300,357437160,5220,5220,5220,5220,0
20240715,182200,357437160,5220,5220,5220,5220,0
20240715,182100,357437160,5220,5220,5220,5220,0
20240715,182000,357437160,5220,5220,5220,5220,0
20240715,181900,357437160,5220,5220,5220,5220,0
20240715,181800,357437160,5220,5220,5220,5220,0
20240715,181700,357437160,5220,5220,5220,5220,0
20240715,181600,357437160,5220,5220,5220,5220,0
20240715,181500,357437160,5220,5220,5220,5220,0
20240715,181400,357437160,5220,5220,5220,5220,0
20240715,181300,357437160,5220,5220,5220,5220,0
20240715,181200,357437160,5220,5220,5220,5220,0
20240715,181100,357437160,5220,5220,5220,5220,0
20240715,181000,357437160,5220,5220,5220,5220,0
20240715,180900,357437160,5220,5220,5220,5220,0
20240715,180800,357437160,5220,5220,5220,5220,0
20240715,180700,357437160,5220,5220,5220,5220,0
20240715,180600,357437160,5220,5220,5220,5220,0
20240715,180500,357437160,5220,5220,5220,5220,0
20240715,180400,357437160,5220,5220,5220,5220,0
20240715,180300,357437160,5220,5220,5220,5220,0
20240715,180200,357437160,5220,5220,5220,5220,0
20240715,180100,357437160,5220,5220,5220,5220,3300
20240715,180000,357437160,5220,5220,5220,5220,0
20240715,175900,357437160,5220,5220,5220,5220,0
20240715,175800,357437160,5220,5220,5220,5220,0
20240715,175700,357437160,5220,5220,5220,5220,0
20240715,175600,357437160,5220,5220,5220,5220,0
20240715,175500,357437160,5220,5220,5220,5220,0
20240715,175400,357437160,5220,5220,5220,5220,0
20240715,175300,357437160,5220,5220,5220,5220,0
20240715,175200,357437160,5220,5220,5220,5220,0
20240715,175100,357437160,5220,5220,5220,5220,0
20240715,175000,357437160,5220,5220,5220,5220,0
20240715,174900,357437160,5220,5220,5220,5220,0
20240715,174800,357437160,5220,5220,5220,5220,0
20240715,174700,357437160,5220,5220,5220,5220,0
20240715,174600,357437160,5220,5220,5220,5220,0
20240715,174500,357437160,5220,5220,5220,5220,0
20240715,174400,357437160,5220,5220,5220,5220,0
20240715,174300,357437160,5220,5220,5220,5220,0
20240715,174200,357437160,5220,5220,5220,5220,0
20240715,174100,357437160,5220,5220,5220,5220,0
20240715,174000,357437160,5220,5220,5220,5220,0
20240715,173900,357437160,5220,5220,5220,5220,0
20240715,173800,357437160,5220,5220,5220,5220,0
20240715,173700,357437160,5220,5220,5220,5220,0
20240715,173600,357437160,5220,5220,5220,5220,0
20240715,173500,357437160,5220,5220,5220,5220,0
20240715,173400,357437160,5220,5220,5220,5220,0
20240715,173300,357437160,5220,5220,5220,5220,0
20240715,173200,357437160,5220,5220,5220,5220,0
20240715,173100,357437160,5220,5220,5220,5220,3300
20240715,173000,357437160,5220,5220,5220,5220,0
20240715,172900,357437160,5220,5220,5220,5220,0
20240715,172800,357437160,5220,5220,5220,5220,0
20240715,172700,357437160,5220,5220,5220,5220,0
20240715,172600,357437160,5220,5220,5220,5220,0
20240715,172500,357437160,5220,5220,5220,5220,0
20240715,172400,357437160,5220,5220,5220,5220,0
20240715,172300,357437160,5220,5220,5220,5220,0
20240715,172200,357437160,5220,5220,5220,5220,0
20240715,172100,357437160,5220,5220,5220,5220,0
20240715,172000,357437160,5220,5220,5220,5220,0
20240715,171900,357437160,5220,5220,5220,5220,0
20240715,171800,357437160,5220,5220,5220,5220,0
20240715,171700,357437160,5220,5220,5220,5220,0
20240715,171600,357437160,5220,5220,5220,5220,0
20240715,171500,357437160,5220,5220,5220,5220,0
20240715,171400,357437160,5220,5220,5220,5220,0
20240715,171300,357437160,5220,5220,5220,5220,0
20240715,171200,357437160,5220,5220,5220,5220,0
20240715,171100,357437160,5220,5220,5220,5220,0
20240715,171000,357437160,5220,5220,5220,5220,0
20240715,170900,357437160,5220,5220,5220,5220,0
20240715,170800,357437160,5220,5220,5220,5220,0
20240715,170700,357437160,5220,5220,5220,5220,0
20240715,170600,357437160,5220,5220,5220,5220,0
20240715,170500,357437160,5220,5220,5220,5220,0
20240715,170400,357437160,5220,5220,5220,5220,0
20240715,170300,357437160,5220,5220,5220,5220,0
20240715,170200,357437160,5220,5220,5220,5220,0
20240715,170100,357437160,5220,5220,5220,5220,3300
20240715,170000,357437160,5220,5220,5220,5220,0
20240715,165900,357437160,5220,5220,5220,5220,0
20240715,165800,357437160,5220,5220,5220,5220,0
20240715,165700,357437160,5220,5220,5220,5220,0
20240715,165600,357437160,5220,5220,5220,5220,0
20240715,165500,357437160,5220,5220,5220,5220,0
20240715,165400,357437160,5220,5220,5220,5220,0
20240715,165300,357437160,5220,5220,5220,5220,0
20240715,165200,357437160,5220,5220,5220,5220,0
20240715,165100,357437160,5220,5220,5220,5220,0
20240715,165000,357437160,5220,5220,5220,5220,0
20240715,164900,357437160,5220,5220,5220,5220,0
20240715,164800,357437160,5220,5220,5220,5220,0
20240715,164700,357437160,5220,5220,5220,5220,0
20240715,164600,357437160,5220,5220,5220,5220,0
20240715,164500,357437160,5220,5220,5220,5220,0
20240715,164400,357437160,5220,5220,5220,5220,0
20240715,164300,357437160,5220,5220,5220,5220,0
20240715,164200,357437160,5220,5220,5220,5220,0
20240715,164100,357437160,5220,5220,5220,5220,0
20240715,164000,357437160,5220,5220,5220,5220,0
20240715,163900,357437160,5220,5220,5220,5220,0
20240715,163800,357437160,5220,5220,5220,5220,0
20240715,163700,357437160,5220,5220,5220,5220,0
20240715,163600,357437160,5220,5220,5220,5220,0
20240715,163500,357437160,5220,5220,5220,5220,0
20240715,163400,357437160,5220,5220,5220,5220,0
20240715,163300,357437160,5220,5220,5220,5220,0
20240715,163200,357437160,5220,5220,5220,5220,0
20240715,163100,357437160,5220,5220,5220,5220,3300
20240715,163000,357437160,5220,5220,5220,5220,0
20240715,162900,357437160,5220,5220,5220,5220,0
20240715,162800,357437160,5220,5220,5220,5220,0
20240715,162700,357437160,5220,5220,5220,5220,0
20240715,162600,357437160,5220,5220,5220,5220,0
20240715,162500,357437160,5220,5220,5220,5220,0
20240715,162400,357437160,5220,5220,5220,5220,0
20240715,162300,357437160,5220,5220,5220,5220,0
20240715,162200,357437160,5220,5220,5220,5220,0
20240715,162100,357437160,5220,5220,5220,5220,0
20240715,162000,357437160,5220,5220,5220,5220,0
20240715,161900,357437160,5220,5220,5220,5220,0
20240715,161800,357437160,5220,5220,5220,5220,0
20240715,161700,357437160,5220,5220,5220,5220,0
20240715,161600,357437160,5220,5220,5220,5220,0
20240715,161500,357437160,5220,5220,5220,5220,0
20240715,161400,357437160,5220,5220,5220,5220,0
20240715,161300,357437160,5220,5220,5220,5220,0
20240715,161200,357437160,5220,5220,5220,5220,0
20240715,161100,357437160,5220,5220,5220,5220,0
20240715,161000,357437160,5220,5220,5220,5220,0
20240715,160900,357437160,5220,5220,5220,5220,0
20240715,160800,357437160,5220,5220,5220,5220,0
20240715,160700,357437160,5220,5220,5220,5220,0
20240715,160600,357437160,5220,5220,5220,5220,0
20240715,160500,357437160,5220,5220,5220,5220,0
20240715,160400,357437160,5220,5220,5220,5220,0
20240715,160300,357437160,5220,5220,5220,5220,0
20240715,160200,357437160,5220,5220,5220,5220,0
20240715,160100,357437160,5220,5220,5220,5220,3300
20240715,160000,357437160,5220,5220,5220,5220,0
20240715,155900,357437160,5220,5220,5220,5220,0
20240715,155800,357437160,5220,5220,5220,5220,0
20240715,155700,357437160,5220,5220,5220,5220,0
20240715,155600,357437160,5220,5220,5220,5220,0
20240715,155500,357437160,5220,5220,5220,5220,0
20240715,155400,357437160,5220,5220,5220,5220,0
20240715,155300,357437160,5220,5220,5220,5220,0
20240715,155200,357437160,5220,5220,5220,5220,0
20240715,155100,357437160,5220,5220,5220,5220,0
20240715,155000,357437160,5220,5220,5220,5220,0
20240715,154900,357437160,5220,5220,5220,5220,0
20240715,154800,357437160,5220,5220,5220,5220,0
20240715,154700,357437160,5220,5220,5220,5220,0
20240715,154600,357437160,5220,5220,5220,5220,0
20240715,154500,357437160,5220,5220,5220,5220,0
20240715,154400,357437160,5220,5220,5220,5220,0
20240715,154300,357437160,5220,5220,5220,5220,0
20240715,154200,357437160,5220,5220,5220,5220,0
20240715,154100,357437160,5220,5220,5220,5220,0
20240715,154000,357437160,5220,5220,5220,5220,0
20240715,153900,357437160,5220,5220,5220,5220,0
20240715,153800,357437160,5220,5220,5220,5220,0
20240715,153700,357437160,5220,5220,5220,5220,0
20240715,153600,357437160,5220,5220,5220,5220,0
20240715,153500,357437160,5220,5220,5220,5220,0
20240715,153400,357437160,5220,5220,5220,5220,0
20240715,153300,357437160,5220,5220,5220,5220,0
20240715,153200,357437160,5220,5220,5220,5220,0
20240715,153100,357437160,5220,5220,5220,5220,3300
20240715,153000,357437160,5220,5220,5220,5220,3300
20240715,152900,340211160,5210,5210,5210,5210,0
20240715,152800,340211160,5210,5210,5210,5210,0
20240715,152700,340211160,5210,5210,5210,5210,0
20240715,152600,340211160,5210,5210,5210,5210,0
20240715,152500,340211160,5210,5210,5210,5210,0
20240715,152400,340211160,5210,5210,5210,5210,0
20240715,152300,340211160,5210,5210,5210,5210,0
20240715,152200,340211160,5210,5210,5210,5210,0
20240715,152100,340211160,5210,5210,5210,5210,0
20240715,152000,340211160,5210,5210,5210,5210,0
20240715,151900,340211160,5210,5210,5220,5210,185
20240715,151800,339247290,5210,5210,5220,5210,304
20240715,151700,337663410,5210,5220,5220,5210,667
20240715,151600,334187670,5220,5220,5220,5220,200
20240715,151500,333143670,5220,5210,5220,5210,113
20240715,151400,332553930,5210,5210,5210,5210,0
20240715,151300,332553930,5210,5210,5210,5210,0
20240715,151200,332553930,5210,5210,5210,5210,1000
20240715,151100,327343930,5220,5220,5220,5220,20
20240715,151000,327239530,5220,5220,5220,5220,128
20240715,150900,326571370,5220,5210,5220,5210,18
20240715,150800,326477580,5220,5220,5220,5220,1
20240715,150700,326472360,5210,5230,5230,5210,550
20240715,150600,323601320,5230,5230,5230,5230,0
20240715,150500,323601320,5230,5220,5230,5220,301
20240715,150400,322030060,5220,5220,5220,5220,132
20240715,150300,321341020,5220,5220,5220,5220,26
20240715,150200,321205300,5220,5220,5220,5220,800
20240715,150100,317029300,5220,5210,5220,5210,55
20240715,150000,316742740,5210,5210,5220,5210,147
20240715,145900,315976860,5220,5210,5220,5210,829
20240715,145800,311651710,5210,5210,5220,5210,627
20240715,145700,308385030,5210,5210,5210,5210,266
20240715,145600,306999170,5210,5210,5210,5210,1
20240715,145500,306993960,5210,5210,5210,5210,2
20240715,145400,306983540,5210,5200,5210,5200,699
20240715,145300,303342250,5210,5210,5210,5210,0
20240715,145200,303342250,5210,5210,5210,5210,3
20240715,145100,303326620,5210,5210,5210,5210,0
20240715,145000,303326620,5210,5210,5210,5210,0
20240715,144900,303326620,5210,5210,5210,5210,0
20240715,144800,303326620,5210,5210,5210,5210,0
20240715,144700,303326620,5210,5210,5210,5210,159
20240715,144600,302498230,5210,5210,5210,5210,0
20240715,144500,302498230,5210,5210,5210,5210,0
20240715,144400,302498230,5210,5210,5210,5210,0
20240715,144300,302498230,5210,5210,5210,5210,0
20240715,144200,302498230,5210,5200,5210,5200,117
20240715,144100,301889660,5210,5210,5210,5210,10
20240715,144000,301837560,5210,5210,5210,5210,2
20240715,143900,301827140,5210,5210,5210,5210,0
20240715,143800,301827140,5210,5210,5210,5210,0
20240715,143700,301827140,5210,5210,5210,5210,5
20240715,143600,301801090,5210,5210,5210,5210,0
20240715,143500,301801090,5210,5210,5210,5210,0
20240715,143400,301801090,5210,5210,5210,5210,0
20240715,143300,301801090,5210,5210,5210,5210,1005
20240715,143200,296565040,5210,5210,5210,5210,50
20240715,143100,296304540,5210,5210,5210,5210,11
20240715,143000,296247230,5200,5190,5200,5190,1395
20240715,142900,288994510,5200,5200,5200,5200,0
20240715,142800,288994510,5200,5200,5200,5200,0
20240715,142700,288994510,5200,5200,5200,5200,0
20240715,142600,288994510,5200,5200,5200,5200,18
20240715,142500,288900910,5200,5200,5200,5200,0
20240715,142400,288900910,5200,5200,5200,5200,60
20240715,142300,288588910,5200,5200,5200,5200,8
20240715,142200,288547310,5200,5190,5200,5190,11
20240715,142100,288490210,5200,5200,5200,5200,0
20240715,142000,288490210,5200,5200,5200,5200,5
20240715,141900,288464210,5200,5200,5200,5200,0
20240715,141800,288464210,5200,5200,5200,5200,0
20240715,141700,288464210,5200,5200,5200,5200,1
20240715,141600,288459010,5200,5200,5200,5200,1800
20240715,141500,279099010,5200,5200,5200,5200,1091
20240715,141400,273425810,5200,5200,5200,5200,43
20240715,141300,273202210,5200,5190,5200,5190,101
20240715,141200,272678010,5200,5200,5200,5200,0
20240715,141100,272678010,5200,5200,5200,5200,1
20240715,141000,272672810,5190,5190,5190,5190,408
20240715,140900,270555290,5200,5200,5200,5200,0
20240715,140800,270555290,5200,5200,5200,5200,0
20240715,140700,270555290,5200,5200,5200,5200,0
20240715,140600,270555290,5200,5200,5200,5200,100
20240715,140500,270035290,5200,5190,5200,5190,51
20240715,140400,269770590,5190,5190,5190,5190,50
20240715,140300,269511090,5190,5190,5190,5190,0
20240715,140200,269511090,5190,5190,5190,5190,0
20240715,140100,269511090,5190,5190,5190,5190,0
20240715,140000,269511090,5190,5190,5190,5190,0
20240715,135900,269511090,5190,5190,5190,5190,360
20240715,135800,267642690,5190,5180,5190,5180,102
20240715,135700,267114310,5180,5190,5190,5180,1053
20240715,135600,261659760,5180,5180,5180,5180,755
20240715,135500,257748860,5180,5190,5190,5180,1799
20240715,135400,248430000,5200,5190,5200,5190,11
20240715,135300,248372900,5190,5190,5190,5190,0
20240715,135200,248372900,5190,5190,5190,5190,0
20240715,135100,248372900,5190,5190,5190,5190,0
20240715,135000,248372900,5190,5190,5190,5190,0
20240715,134900,248372900,5190,5190,5190,5190,0
20240715,134800,248372900,5190,5190,5190,5190,0
20240715,134700,248372900,5190,5190,5190,5190,684
20240715,134600,244822940,5180,5180,5180,5180,1000
20240715,134500,239642940,5180,5180,5180,5180,0
20240715,134400,239642940,5180,5180,5180,5180,0
20240715,134300,239642940,5180,5190,5190,5180,266
20240715,134200,238264400,5190,5190,5190,5190,1
20240715,134100,238259210,5180,5190,5190,5180,102
20240715,134000,237730830,5190,5190,5190,5190,0
20240715,133900,237730830,5190,5190,5190,5190,0
20240715,133800,237730830,5190,5190,5190,5190,0
20240715,133700,237730830,5190,5190,5190,5190,89
20240715,133600,237268920,5190,5190,5190,5190,13
20240715,133500,237201450,5190,5190,5190,5190,0
20240715,133400,237201450,5190,5190,5190,5190,0
20240715,133300,237201450,5190,5190,5190,5190,0
20240715,133200,237201450,5190,5190,5190,5190,0
20240715,133100,237201450,5190,5190,5190,5190,0
20240715,133000,237201450,5190,5190,5190,5190,0
20240715,132900,237201450,5190,5190,5190,5190,1
20240715,132800,237196260,5190,5190,5190,5190,92
20240715,132700,236718780,5190,5190,5190,5190,3
20240715,132600,236703210,5200,5200,5200,5200,1
20240715,132500,236698010,5190,5190,5190,5190,202
20240715,132400,235649630,5200,5200,5200,5200,0
20240715,132300,235649630,5200,5190,5200,5190,127
20240715,132200,234990470,5190,5190,5190,5190,198
20240715,132100,233962850,5190,5190,5190,5190,200
20240715,132000,232924850,5190,5190,5190,5190,150
20240715,131900,232146350,5190,5190,5190,5190,1
20240715,131800,232141160,5190,5190,5190,5190,0
20240715,131700,232141160,5190,5190,5190,5190,1
20240715,131600,232135970,5200,5200,5200,5200,0
20240715,131500,232135970,5200,5200,5200,5200,0
20240715,131400,232135970,5200,5200,5200,5200,0
20240715,131300,232135970,5200,5200,5200,5200,1
20240715,131200,232130770,5180,5190,5200,5180,4549
20240715,131100,208555600,5200,5200,5200,5200,0
20240715,131000,208555600,5200,5200,5200,5200,20
20240715,130900,208451600,5200,5200,5200,5200,2
20240715,130800,208441200,5200,5200,5200,5200,0
20240715,130700,208441200,5200,5200,5200,5200,8
20240715,130600,208399600,5200,5200,5200,5200,1734
20240715,130500,199382800,5200,5200,5200,5200,0
20240715,130400,199382800,5200,5200,5200,5200,101
20240715,130300,198857600,5200,5200,5200,5200,0
20240715,130200,198857600,5200,5200,5200,5200,5
20240715,130100,198831600,5200,5200,5200,5200,4
20240715,130000,198810800,5200,5190,5200,5190,15
20240715,125900,198732810,5200,5200,5200,5200,205
20240715,125800,197666810,5200,5200,5200,5200,10
20240715,125700,197614810,5200,5200,5200,5200,3
20240715,125600,197599210,5200,5200,5200,5200,0
20240715,125500,197599210,5200,5200,5200,5200,0
20240715,125400,197599210,5200,5200,5200,5200,97
20240715,125300,197094810,5200,5190,5200,5190,236
20240715,125200,195869960,5190,5190,5190,5190,0
20240715,125100,195869960,5190,5190,5190,5190,0
20240715,125000,195869960,5190,5180,5190,5180,15
20240715,124900,195792250,5190,5180,5190,5180,201
20240715,124800,194751060,5190,5190,5190,5190,1
20240715,124700,194745870,5180,5180,5180,5180,100
20240715,124600,194227870,5190,5190,5190,5190,0
20240715,124500,194227870,5190,5190,5190,5190,0
20240715,124400,194227870,5190,5190,5190,5190,500
20240715,124300,191632870,5180,5180,5180,5180,9
20240715,124200,191586250,5180,5180,5180,5180,0
20240715,124100,191586250,5180,5180,5180,5180,0
20240715,124000,191586250,5180,5180,5180,5180,1
20240715,123900,191581070,5190,5190,5190,5190,0
20240715,123800,191581070,5190,5190,5190,5190,0
20240715,123700,191581070,5190,5190,5190,5190,1584
20240715,123600,183360110,5190,5190,5190,5190,0
20240715,123500,183360110,5190,5190,5190,5190,25
20240715,123400,183230360,5190,5190,5190,5190,59
20240715,123300,182924150,5200,5200,5200,5200,0
20240715,123200,182924150,5200,5200,5200,5200,0
20240715,123100,182924150,5200,5200,5200,5200,0
20240715,123000,182924150,5200,5200,5200,5200,50
20240715,122900,182664150,5200,5200,5200,5200,2
20240715,122800,182653750,5190,5190,5190,5190,0
20240715,122700,182653750,5190,5190,5190,5190,0
20240715,122600,182653750,5190,5190,5190,5190,0
20240715,122500,182653750,5190,5190,5190,5190,1
20240715,122400,182648560,5200,5200,5200,5200,0
20240715,122300,182648560,5200,5200,5200,5200,0
20240715,122200,182648560,5200,5190,5200,5190,631
20240715,122100,179373660,5190,5180,5190,5180,4
20240715,122000,179352910,5190,5190,5190,5190,15
20240715,121900,179275060,5190,5190,5190,5190,20
20240715,121800,179171260,5190,5190,5190,5190,0
20240715,121700,179171260,5190,5190,5190,5190,0
20240715,121600,179171260,5190,5190,5190,5190,0
20240715,121500,179171260,5190,5190,5190,5190,0
20240715,121400,179171260,5190,5190,5190,5190,0
20240715,121300,179171260,5190,5190,5190,5190,2
20240715,121200,179160880,5180,5180,5180,5180,0
20240715,121100,179160880,5180,5180,5180,5180,1
20240715,121000,179155700,5180,5180,5180,5180,0
20240715,120900,179155700,5180,5180,5180,5180,0
20240715,120800,179155700,5180,5180,5180,5180,0
20240715,120700,179155700,5180,5180,5180,5180,0
20240715,120600,179155700,5180,5180,5180,5180,304
20240715,120500,177580980,5190,5190,5190,5190,801
20240715,120400,173423790,5190,5190,5190,5190,0
20240715,120300,173423790,5190,5190,5190,5190,12
20240715,120200,173361510,5190,5190,5190,5190,10
20240715,120100,173309610,5190,5190,5190,5190,0
20240715,120000,173309610,5190,5190,5190,5190,50
20240715,115900,173050110,5180,5180,5180,5180,0
20240715,115800,173050110,5180,5180,5180,5180,500
20240715,115700,170460110,5180,5180,5180,5180,0
20240715,115600,170460110,5180,5180,5180,5180,1
20240715,115500,170454930,5180,5180,5180,5180,2
20240715,115400,170444570,5190,5190,5190,5190,12
20240715,115300,170382290,5180,5180,5180,5180,391
20240715,115200,168356910,5180,5180,5180,5180,0
20240715,115100,168356910,5180,5190,5190,5180,35
20240715,115000,168175270,5190,5190,5190,5190,0
20240715,114900,168175270,5190,5190,5190,5190,236
20240715,114800,166950430,5190,5190,5190,5190,0
20240715,114700,166950430,5190,5190,5190,5190,0
20240715,114600,166950430,5190,5190,5190,5190,0
20240715,114500,166950430,5190,5190,5190,5190,10
20240715,114400,166898530,5190,5190,5190,5190,2
20240715,114300,166888150,5180,5180,5180,5180,0
20240715,114200,166888150,5180,5180,5180,5180,1
20240715,114100,166882970,5190,5190,5190,5190,0
20240715,114000,166882970,5190,5190,5190,5190,0
20240715,113900,166882970,5190,5190,5190,5190,26
20240715,113800,166748030,5190,5190,5190,5190,0
20240715,113700,166748030,5190,5180,5190,5180,3
20240715,113600,166732470,5190,5190,5190,5190,101
20240715,113500,166208280,5180,5180,5180,5180,0
20240715,113400,166208280,5180,5180,5180,5180,0
20240715,113300,166208280,5180,5180,5180,5180,361
20240715,113200,164338300,5170,5180,5180,5170,4
20240715,113100,164317590,5180,5180,5180,5180,0
20240715,113000,164317590,5180,5180,5180,5180,1
20240715,112900,164312410,5180,5180,5180,5180,0
20240715,112800,164312410,5180,5180,5180,5180,0
20240715,112700,164312410,5180,5180,5180,5180,0
20240715,112600,164312410,5180,5180,5180,5180,6
20240715,112500,164281330,5180,5180,5180,5180,8
20240715,112400,164239890,5170,5170,5170,5170,0
20240715,112300,164239890,5170,5170,5170,5170,100
20240715,112200,163722890,5170,5170,5170,5170,1
20240715,112100,163717720,5180,5180,5180,5180,50
20240715,112000,163458720,5180,5180,5180,5180,10
20240715,111900,163406920,5170,5170,5170,5170,0
20240715,111800,163406920,5170,5180,5180,5170,11
20240715,111700,163350040,5170,5170,5170,5170,1
20240715,111600,163344870,5180,5180,5180,5180,0
20240715,111500,163344870,5180,5180,5180,5180,0
20240715,111400,163344870,5180,5180,5180,5180,0
20240715,111300,163344870,5180,5180,5180,5180,0
20240715,111200,163344870,5180,5180,5180,5180,0
20240715,111100,163344870,5180,5180,5180,5180,110
20240715,111000,162775070,5180,5180,5180,5180,0
20240715,110900,162775070,5180,5180,5180,5180,67
20240715,110800,162428010,5170,5170,5170,5170,1
20240715,110700,162422840,5180,5170,5180,5170,26
20240715,110600,162288300,5180,5180,5180,5180,0
20240715,110500,162288300,5180,5180,5180,5180,0
20240715,110400,162288300,5180,5180,5180,5180,444
20240715,110300,159988380,5180,5170,5180,5170,392
20240715,110200,157958330,5170,5170,5170,5170,50
20240715,110100,157699830,5180,5180,5180,5180,0
20240715,110000,157699830,5180,5180,5180,5180,2
20240715,105900,157689470,5180,5180,5180,5180,0
20240715,105800,157689470,5180,5180,5180,5180,36
20240715,105700,157502990,5180,5180,5180,5170,251
20240715,105600,156203310,5180,5180,5180,5180,58
20240715,105500,155902870,5180,5180,5180,5170,604
20240715,105400,152780150,5170,5170,5170,5170,5
20240715,105300,152754300,5170,5170,5170,5170,1
20240715,105200,152749130,5180,5180,5180,5180,7
20240715,105100,152712870,5170,5170,5170,5170,0
20240715,105000,152712870,5170,5180,5180,5170,57
20240715,104900,152418150,5170,5170,5170,5170,4
20240715,104800,152397470,5180,5180,5180,5170,9
20240715,104700,152350860,5180,5190,5190,5180,2313
20240715,104600,140368520,5190,5190,5190,5190,428
20240715,104500,138147200,5190,5190,5190,5190,0
20240715,104400,138147200,5190,5190,5190,5190,37
20240715,104300,137955170,5190,5190,5190,5190,49
20240715,104200,137700860,5200,5200,5200,5200,0
20240715,104100,137700860,5200,5200,5200,5200,0
20240715,104000,137700860,5200,5190,5200,5190,110
20240715,103900,137129940,5190,5190,5190,5190,2
20240715,103800,137119560,5180,5190,5190,5180,2
20240715,103700,137109190,5190,5190,5190,5190,0
20240715,103600,137109190,5190,5190,5190,5190,0
20240715,103500,137109190,5190,5190,5190,5190,1939
20240715,103400,127045780,5200,5190,5200,5190,3
20240715,103300,127030190,5200,5200,5200,5200,5
20240715,103200,127004190,5200,5200,5200,5200,35
20240715,103100,126822190,5200,5200,5200,5200,226
20240715,103000,125646990,5200,5200,5200,5200,0
20240715,102900,125646990,5200,5200,5200,5200,9
20240715,102800,125600190,5200,5200,5200,5200,0
20240715,102700,125600190,5200,5200,5200,5200,22
20240715,102600,125485790,5200,5200,5200,5200,12
20240715,102500,125423390,5190,5190,5190,5190,427
20240715,102400,123207260,5190,5180,5190,5180,127
20240715,102300,122548140,5180,5180,5180,5180,20
20240715,102200,122444540,5190,5190,5190,5190,449
20240715,102100,120114230,5190,5190,5190,5190,973
20240715,102000,115064360,5180,5180,5180,5180,555
20240715,101900,112189460,5170,5170,5180,5170,50
20240715,101800,111930670,5180,5180,5180,5180,1
20240715,101700,111925490,5170,5170,5170,5160,6363
20240715,101600,79029860,5170,5170,5170,5170,1623
20240715,101500,70638950,5170,5170,5170,5170,291
20240715,101400,69134480,5170,5170,5180,5160,748
20240715,101300,65261360,5180,5180,5180,5180,0
20240715,101200,65261360,5180,5180,5180,5180,0
20240715,101100,65261360,5180,5180,5180,5180,0
20240715,101000,65261360,5180,5180,5180,5180,87
20240715,100900,64810700,5160,5160,5160,5160,1323
20240715,100800,57984020,5170,5170,5170,5170,1
20240715,100700,57978850,5180,5180,5180,5180,0
20240715,100600,57978850,5180,5180,5180,5180,58
20240715,100500,57678410,5180,5170,5180,5170,51
20240715,100400,57414530,5170,5170,5170,5170,146
20240715,100300,56659710,5170,5180,5180,5170,41
20240715,100200,56447530,5180,5180,5180,5180,1
20240715,100100,56442350,5180,5180,5180,5180,18
20240715,100000,56349110,5160,5160,5160,5160,0
20240715,095900,56349110,5160,5160,5180,5160,408
20240715,095800,54243810,5170,5170,5170,5170,1339
20240715,095700,47321180,5180,5180,5180,5180,2
20240715,095600,47310820,5180,5180,5180,5180,0
20240715,095500,47310820,5180,5180,5180,5180,0
20240715,095400,47310820,5180,5180,5180,5180,5
20240715,095300,47284920,5180,5180,5180,5180,1
20240715,095200,47279740,5180,5180,5180,5180,0
20240715,095100,47279740,5180,5180,5180,5180,2
20240715,095000,47269380,5170,5170,5170,5170,201
20240715,094900,46230210,5180,5180,5180,5180,1
20240715,094800,46225030,5170,5170,5170,5170,189
20240715,094700,45247900,5170,5170,5170,5170,201
20240715,094600,44208730,5190,5170,5190,5170,67
20240715,094500,43862320,5170,5170,5170,5170,392
20240715,094400,41835680,5190,5190,5190,5190,1
20240715,094300,41830490,5190,5190,5190,5190,0
20240715,094200,41830490,5190,5190,5190,5190,3
20240715,094100,41814920,5190,5190,5190,5170,27
20240715,094000,41675270,5170,5190,5190,5170,518
20240715,093900,38996850,5190,5190,5190,5190,1
20240715,093800,38991660,5190,5180,5190,5180,285
20240715,093700,37515320,5180,5160,5180,5160,3
20240715,093600,37499800,5160,5170,5170,5160,500
20240715,093500,34917210,5170,5170,5170,5170,114
20240715,093400,34327830,5180,5180,5180,5180,100
20240715,093300,33809830,5180,5180,5180,5180,407
20240715,093200,31701570,5180,5180,5180,5180,1
20240715,093100,31696390,5180,5180,5180,5180,1
20240715,093000,31691210,5170,5180,5180,5170,76
20240715,092900,31298040,5180,5170,5180,5170,23
20240715,092800,31179120,5170,5170,5170,5170,104
20240715,092700,30641440,5160,5160,5160,5160,250
20240715,092600,29351440,5170,5170,5170,5170,334
20240715,092500,27624660,5170,5170,5170,5170,15
20240715,092400,27547110,5170,5170,5170,5160,853
20240715,092300,23137610,5170,5170,5170,5160,56
20240715,092200,22848590,5160,5160,5160,5160,0
20240715,092100,22848590,5160,5160,5160,5160,329
20240715,092000,21150950,5150,5160,5160,5150,772
20240715,091900,17167440,5170,5170,5170,5170,500
20240715,091800,14582440,5170,5160,5170,5160,31
20240715,091700,14422460,5160,5160,5160,5160,12
20240715,091600,14360540,5160,5150,5160,5150,563
20240715,091500,11455470,5170,5150,5170,5150,2
20240715,091400,11445150,5160,5170,5170,5160,51
20240715,091300,11181490,5170,5170,5170,5170,1
20240715,091200,11176320,5150,5150,5150,5150,60
20240715,091100,10867320,5170,5170,5170,5170,0
20240715,091000,10867320,5170,5160,5170,5160,141
20240715,090900,10139750,5190,5190,5190,5190,0
20240715,090800,10139750,5190,5190,5190,5190,51
20240715,090700,9875060,5150,5160,5160,5150,563
20240715,090600,6971030,5160,5160,5160,5160,144
20240715,090500,6227990,5190,5190,5190,5190,42
20240715,090400,6010010,5190,5200,5200,5190,14
20240715,090300,5937340,5190,5190,5190,5190,267
20240715,090200,4551610,5190,5160,5190,5160,101
20240715,090100,4030420,5160,5190,5190,5160,40
20240715,090000,3822850,5190,5180,5190,5180,738