stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,205300,253548060,6200,6200,6200,6200,542
20240708,205200,253548060,6200,6200,6200,6200,0
20240708,205100,253548060,6200,6200,6200,6200,0
20240708,205000,253548060,6200,6200,6200,6200,0
20240708,204900,253548060,6200,6200,6200,6200,0
20240708,204800,253548060,6200,6200,6200,6200,0
20240708,204700,253548060,6200,6200,6200,6200,0
20240708,204600,253548060,6200,6200,6200,6200,0
20240708,204500,253548060,6200,6200,6200,6200,0
20240708,204400,253548060,6200,6200,6200,6200,0
20240708,204300,253548060,6200,6200,6200,6200,0
20240708,204200,253548060,6200,6200,6200,6200,0
20240708,204100,253548060,6200,6200,6200,6200,0
20240708,204000,253548060,6200,6200,6200,6200,0
20240708,203900,253548060,6200,6200,6200,6200,0
20240708,203800,253548060,6200,6200,6200,6200,0
20240708,203700,253548060,6200,6200,6200,6200,0
20240708,203600,253548060,6200,6200,6200,6200,0
20240708,203500,253548060,6200,6200,6200,6200,0
20240708,203400,253548060,6200,6200,6200,6200,0
20240708,203300,253548060,6200,6200,6200,6200,0
20240708,203200,253548060,6200,6200,6200,6200,0
20240708,203100,253548060,6200,6200,6200,6200,0
20240708,203000,253548060,6200,6200,6200,6200,0
20240708,202900,253548060,6200,6200,6200,6200,0
20240708,202800,253548060,6200,6200,6200,6200,0
20240708,202700,253548060,6200,6200,6200,6200,0
20240708,202600,253548060,6200,6200,6200,6200,0
20240708,202500,253548060,6200,6200,6200,6200,0
20240708,202400,253548060,6200,6200,6200,6200,0
20240708,202300,253548060,6200,6200,6200,6200,542
20240708,202200,253548060,6200,6200,6200,6200,0
20240708,202100,253548060,6200,6200,6200,6200,0
20240708,202000,253548060,6200,6200,6200,6200,0
20240708,201900,253548060,6200,6200,6200,6200,0
20240708,201800,253548060,6200,6200,6200,6200,0
20240708,201700,253548060,6200,6200,6200,6200,0
20240708,201600,253548060,6200,6200,6200,6200,0
20240708,201500,253548060,6200,6200,6200,6200,0
20240708,201400,253548060,6200,6200,6200,6200,0
20240708,201300,253548060,6200,6200,6200,6200,0
20240708,201200,253548060,6200,6200,6200,6200,0
20240708,201100,253548060,6200,6200,6200,6200,0
20240708,201000,253548060,6200,6200,6200,6200,0
20240708,200900,253548060,6200,6200,6200,6200,0
20240708,200800,253548060,6200,6200,6200,6200,0
20240708,200700,253548060,6200,6200,6200,6200,0
20240708,200600,253548060,6200,6200,6200,6200,0
20240708,200500,253548060,6200,6200,6200,6200,0
20240708,200400,253548060,6200,6200,6200,6200,0
20240708,200300,253548060,6200,6200,6200,6200,0
20240708,200200,253548060,6200,6200,6200,6200,0
20240708,200100,253548060,6200,6200,6200,6200,0
20240708,200000,253548060,6200,6200,6200,6200,0
20240708,195900,253548060,6200,6200,6200,6200,0
20240708,195800,253548060,6200,6200,6200,6200,0
20240708,195700,253548060,6200,6200,6200,6200,0
20240708,195600,253548060,6200,6200,6200,6200,0
20240708,195500,253548060,6200,6200,6200,6200,0
20240708,195400,253548060,6200,6200,6200,6200,0
20240708,195300,253548060,6200,6200,6200,6200,542
20240708,195200,253548060,6200,6200,6200,6200,0
20240708,195100,253548060,6200,6200,6200,6200,0
20240708,195000,253548060,6200,6200,6200,6200,0
20240708,194900,253548060,6200,6200,6200,6200,0
20240708,194800,253548060,6200,6200,6200,6200,0
20240708,194700,253548060,6200,6200,6200,6200,0
20240708,194600,253548060,6200,6200,6200,6200,0
20240708,194500,253548060,6200,6200,6200,6200,0
20240708,194400,253548060,6200,6200,6200,6200,0
20240708,194300,253548060,6200,6200,6200,6200,0
20240708,194200,253548060,6200,6200,6200,6200,0
20240708,194100,253548060,6200,6200,6200,6200,0
20240708,194000,253548060,6200,6200,6200,6200,0
20240708,193900,253548060,6200,6200,6200,6200,0
20240708,193800,253548060,6200,6200,6200,6200,0
20240708,193700,253548060,6200,6200,6200,6200,0
20240708,193600,253548060,6200,6200,6200,6200,0
20240708,193500,253548060,6200,6200,6200,6200,0
20240708,193400,253548060,6200,6200,6200,6200,0
20240708,193300,253548060,6200,6200,6200,6200,0
20240708,193200,253548060,6200,6200,6200,6200,0
20240708,193100,253548060,6200,6200,6200,6200,0
20240708,193000,253548060,6200,6200,6200,6200,0
20240708,192900,253548060,6200,6200,6200,6200,0
20240708,192800,253548060,6200,6200,6200,6200,0
20240708,192700,253548060,6200,6200,6200,6200,0
20240708,192600,253548060,6200,6200,6200,6200,0
20240708,192500,253548060,6200,6200,6200,6200,0
20240708,192400,253548060,6200,6200,6200,6200,0
20240708,192300,253548060,6200,6200,6200,6200,542
20240708,192200,253548060,6200,6200,6200,6200,0
20240708,192100,253548060,6200,6200,6200,6200,0
20240708,192000,253548060,6200,6200,6200,6200,0
20240708,191900,253548060,6200,6200,6200,6200,0
20240708,191800,253548060,6200,6200,6200,6200,0
20240708,191700,253548060,6200,6200,6200,6200,0
20240708,191600,253548060,6200,6200,6200,6200,0
20240708,191500,253548060,6200,6200,6200,6200,0
20240708,191400,253548060,6200,6200,6200,6200,0
20240708,191300,253548060,6200,6200,6200,6200,0
20240708,191200,253548060,6200,6200,6200,6200,0
20240708,191100,253548060,6200,6200,6200,6200,0
20240708,191000,253548060,6200,6200,6200,6200,0
20240708,190900,253548060,6200,6200,6200,6200,0
20240708,190800,253548060,6200,6200,6200,6200,0
20240708,190700,253548060,6200,6200,6200,6200,0
20240708,190600,253548060,6200,6200,6200,6200,0
20240708,190500,253548060,6200,6200,6200,6200,0
20240708,190400,253548060,6200,6200,6200,6200,0
20240708,190300,253548060,6200,6200,6200,6200,0
20240708,190200,253548060,6200,6200,6200,6200,0
20240708,190100,253548060,6200,6200,6200,6200,0
20240708,190000,253548060,6200,6200,6200,6200,0
20240708,185900,253548060,6200,6200,6200,6200,0
20240708,185800,253548060,6200,6200,6200,6200,0
20240708,185700,253548060,6200,6200,6200,6200,0
20240708,185600,253548060,6200,6200,6200,6200,0
20240708,185500,253548060,6200,6200,6200,6200,0
20240708,185400,253548060,6200,6200,6200,6200,0
20240708,185300,253548060,6200,6200,6200,6200,542
20240708,185200,253548060,6200,6200,6200,6200,0
20240708,185100,253548060,6200,6200,6200,6200,0
20240708,185000,253548060,6200,6200,6200,6200,0
20240708,184900,253548060,6200,6200,6200,6200,0
20240708,184800,253548060,6200,6200,6200,6200,0
20240708,184700,253548060,6200,6200,6200,6200,0
20240708,184600,253548060,6200,6200,6200,6200,0
20240708,184500,253548060,6200,6200,6200,6200,0
20240708,184400,253548060,6200,6200,6200,6200,0
20240708,184300,253548060,6200,6200,6200,6200,0
20240708,184200,253548060,6200,6200,6200,6200,0
20240708,184100,253548060,6200,6200,6200,6200,0
20240708,184000,253548060,6200,6200,6200,6200,0
20240708,183900,253548060,6200,6200,6200,6200,0
20240708,183800,253548060,6200,6200,6200,6200,0
20240708,183700,253548060,6200,6200,6200,6200,0
20240708,183600,253548060,6200,6200,6200,6200,0
20240708,183500,253548060,6200,6200,6200,6200,0
20240708,183400,253548060,6200,6200,6200,6200,0
20240708,183300,253548060,6200,6200,6200,6200,0
20240708,183200,253548060,6200,6200,6200,6200,0
20240708,183100,253548060,6200,6200,6200,6200,0
20240708,183000,253548060,6200,6200,6200,6200,0
20240708,182900,253548060,6200,6200,6200,6200,0
20240708,182800,253548060,6200,6200,6200,6200,0
20240708,182700,253548060,6200,6200,6200,6200,0
20240708,182600,253548060,6200,6200,6200,6200,0
20240708,182500,253548060,6200,6200,6200,6200,0
20240708,182400,253548060,6200,6200,6200,6200,0
20240708,182300,253548060,6200,6200,6200,6200,542
20240708,182200,253548060,6200,6200,6200,6200,0
20240708,182100,253548060,6200,6200,6200,6200,0
20240708,182000,253548060,6200,6200,6200,6200,0
20240708,181900,253548060,6200,6200,6200,6200,0
20240708,181800,253548060,6200,6200,6200,6200,0
20240708,181700,253548060,6200,6200,6200,6200,0
20240708,181600,253548060,6200,6200,6200,6200,0
20240708,181500,253548060,6200,6200,6200,6200,0
20240708,181400,253548060,6200,6200,6200,6200,0
20240708,181300,253548060,6200,6200,6200,6200,0
20240708,181200,253548060,6200,6200,6200,6200,0
20240708,181100,253548060,6200,6200,6200,6200,0
20240708,181000,253548060,6200,6200,6200,6200,0
20240708,180900,253548060,6200,6200,6200,6200,0
20240708,180800,253548060,6200,6200,6200,6200,0
20240708,180700,253548060,6200,6200,6200,6200,0
20240708,180600,253548060,6200,6200,6200,6200,0
20240708,180500,253548060,6200,6200,6200,6200,0
20240708,180400,253548060,6200,6200,6200,6200,0
20240708,180300,253548060,6200,6200,6200,6200,0
20240708,180200,253548060,6200,6200,6200,6200,0
20240708,180100,253548060,6200,6200,6200,6200,0
20240708,180000,253548060,6200,6200,6200,6200,0
20240708,175900,253548060,6200,6200,6200,6200,0
20240708,175800,253548060,6200,6200,6200,6200,0
20240708,175700,253548060,6200,6200,6200,6200,0
20240708,175600,253548060,6200,6200,6200,6200,0
20240708,175500,253548060,6200,6200,6200,6200,0
20240708,175400,253548060,6200,6200,6200,6200,0
20240708,175300,253548060,6200,6200,6200,6200,542
20240708,175200,253548060,6200,6200,6200,6200,0
20240708,175100,253548060,6200,6200,6200,6200,0
20240708,175000,253548060,6200,6200,6200,6200,0
20240708,174900,253548060,6200,6200,6200,6200,0
20240708,174800,253548060,6200,6200,6200,6200,0
20240708,174700,253548060,6200,6200,6200,6200,0
20240708,174600,253548060,6200,6200,6200,6200,0
20240708,174500,253548060,6200,6200,6200,6200,0
20240708,174400,253548060,6200,6200,6200,6200,0
20240708,174300,253548060,6200,6200,6200,6200,0
20240708,174200,253548060,6200,6200,6200,6200,0
20240708,174100,253548060,6200,6200,6200,6200,0
20240708,174000,253548060,6200,6200,6200,6200,0
20240708,173900,253548060,6200,6200,6200,6200,0
20240708,173800,253548060,6200,6200,6200,6200,0
20240708,173700,253548060,6200,6200,6200,6200,0
20240708,173600,253548060,6200,6200,6200,6200,0
20240708,173500,253548060,6200,6200,6200,6200,0
20240708,173400,253548060,6200,6200,6200,6200,0
20240708,173300,253548060,6200,6200,6200,6200,0
20240708,173200,253548060,6200,6200,6200,6200,0
20240708,173100,253548060,6200,6200,6200,6200,0
20240708,173000,253548060,6200,6200,6200,6200,0
20240708,172900,253548060,6200,6200,6200,6200,0
20240708,172800,253548060,6200,6200,6200,6200,0
20240708,172700,253548060,6200,6200,6200,6200,0
20240708,172600,253548060,6200,6200,6200,6200,0
20240708,172500,253548060,6200,6200,6200,6200,0
20240708,172400,253548060,6200,6200,6200,6200,0
20240708,172300,253548060,6200,6200,6200,6200,542
20240708,172200,253548060,6200,6200,6200,6200,0
20240708,172100,253548060,6200,6200,6200,6200,0
20240708,172000,253548060,6200,6200,6200,6200,0
20240708,171900,253548060,6200,6200,6200,6200,0
20240708,171800,253548060,6200,6200,6200,6200,0
20240708,171700,253548060,6200,6200,6200,6200,0
20240708,171600,253548060,6200,6200,6200,6200,0
20240708,171500,253548060,6200,6200,6200,6200,0
20240708,171400,253548060,6200,6200,6200,6200,0
20240708,171300,253548060,6200,6200,6200,6200,0
20240708,171200,253548060,6200,6200,6200,6200,0
20240708,171100,253548060,6200,6200,6200,6200,0
20240708,171000,253548060,6200,6200,6200,6200,0
20240708,170900,253548060,6200,6200,6200,6200,0
20240708,170800,253548060,6200,6200,6200,6200,0
20240708,170700,253548060,6200,6200,6200,6200,0
20240708,170600,253548060,6200,6200,6200,6200,0
20240708,170500,253548060,6200,6200,6200,6200,0
20240708,170400,253548060,6200,6200,6200,6200,0
20240708,170300,253548060,6200,6200,6200,6200,0
20240708,170200,253548060,6200,6200,6200,6200,0
20240708,170100,253548060,6200,6200,6200,6200,0
20240708,170000,253548060,6200,6200,6200,6200,0
20240708,165900,253548060,6200,6200,6200,6200,0
20240708,165800,253548060,6200,6200,6200,6200,0
20240708,165700,253548060,6200,6200,6200,6200,0
20240708,165600,253548060,6200,6200,6200,6200,0
20240708,165500,253548060,6200,6200,6200,6200,0
20240708,165400,253548060,6200,6200,6200,6200,0
20240708,165300,253548060,6200,6200,6200,6200,542
20240708,165200,253548060,6200,6200,6200,6200,0
20240708,165100,253548060,6200,6200,6200,6200,0
20240708,165000,253548060,6200,6200,6200,6200,0
20240708,164900,253548060,6200,6200,6200,6200,0
20240708,164800,253548060,6200,6200,6200,6200,0
20240708,164700,253548060,6200,6200,6200,6200,0
20240708,164600,253548060,6200,6200,6200,6200,0
20240708,164500,253548060,6200,6200,6200,6200,0
20240708,164400,253548060,6200,6200,6200,6200,0
20240708,164300,253548060,6200,6200,6200,6200,0
20240708,164200,253548060,6200,6200,6200,6200,0
20240708,164100,253548060,6200,6200,6200,6200,0
20240708,164000,253548060,6200,6200,6200,6200,0
20240708,163900,253548060,6200,6200,6200,6200,0
20240708,163800,253548060,6200,6200,6200,6200,0
20240708,163700,253548060,6200,6200,6200,6200,0
20240708,163600,253548060,6200,6200,6200,6200,0
20240708,163500,253548060,6200,6200,6200,6200,0
20240708,163400,253548060,6200,6200,6200,6200,0
20240708,163300,253548060,6200,6200,6200,6200,0
20240708,163200,253548060,6200,6200,6200,6200,0
20240708,163100,253548060,6200,6200,6200,6200,0
20240708,163000,253548060,6200,6200,6200,6200,0
20240708,162900,253548060,6200,6200,6200,6200,0
20240708,162800,253548060,6200,6200,6200,6200,0
20240708,162700,253548060,6200,6200,6200,6200,0
20240708,162600,253548060,6200,6200,6200,6200,0
20240708,162500,253548060,6200,6200,6200,6200,0
20240708,162400,253548060,6200,6200,6200,6200,0
20240708,162300,253548060,6200,6200,6200,6200,542
20240708,162200,253548060,6200,6200,6200,6200,0
20240708,162100,253548060,6200,6200,6200,6200,0
20240708,162000,253548060,6200,6200,6200,6200,0
20240708,161900,253548060,6200,6200,6200,6200,0
20240708,161800,253548060,6200,6200,6200,6200,0
20240708,161700,253548060,6200,6200,6200,6200,0
20240708,161600,253548060,6200,6200,6200,6200,0
20240708,161500,253548060,6200,6200,6200,6200,0
20240708,161400,253548060,6200,6200,6200,6200,0
20240708,161300,253548060,6200,6200,6200,6200,0
20240708,161200,253548060,6200,6200,6200,6200,0
20240708,161100,253548060,6200,6200,6200,6200,0
20240708,161000,253548060,6200,6200,6200,6200,0
20240708,160900,253548060,6200,6200,6200,6200,0
20240708,160800,253548060,6200,6200,6200,6200,0
20240708,160700,253548060,6200,6200,6200,6200,0
20240708,160600,253548060,6200,6200,6200,6200,0
20240708,160500,253548060,6200,6200,6200,6200,0
20240708,160400,253548060,6200,6200,6200,6200,0
20240708,160300,253548060,6200,6200,6200,6200,0
20240708,160200,253548060,6200,6200,6200,6200,0
20240708,160100,253548060,6200,6200,6200,6200,0
20240708,160000,253548060,6200,6200,6200,6200,0
20240708,155900,253548060,6200,6200,6200,6200,0
20240708,155800,253548060,6200,6200,6200,6200,0
20240708,155700,253548060,6200,6200,6200,6200,0
20240708,155600,253548060,6200,6200,6200,6200,0
20240708,155500,253548060,6200,6200,6200,6200,0
20240708,155400,253548060,6200,6200,6200,6200,0
20240708,155300,253548060,6200,6200,6200,6200,542
20240708,155200,253548060,6200,6200,6200,6200,0
20240708,155100,253548060,6200,6200,6200,6200,0
20240708,155000,253548060,6200,6200,6200,6200,0
20240708,154900,253548060,6200,6200,6200,6200,0
20240708,154800,253548060,6200,6200,6200,6200,0
20240708,154700,253548060,6200,6200,6200,6200,0
20240708,154600,253548060,6200,6200,6200,6200,0
20240708,154500,253548060,6200,6200,6200,6200,0
20240708,154400,253548060,6200,6200,6200,6200,0
20240708,154300,253548060,6200,6200,6200,6200,0
20240708,154200,253548060,6200,6200,6200,6200,0
20240708,154100,253548060,6200,6200,6200,6200,0
20240708,154000,253548060,6200,6200,6200,6200,0
20240708,153900,253548060,6200,6200,6200,6200,0
20240708,153800,253548060,6200,6200,6200,6200,0
20240708,153700,253548060,6200,6200,6200,6200,0
20240708,153600,253548060,6200,6200,6200,6200,0
20240708,153500,253548060,6200,6200,6200,6200,0
20240708,153400,253548060,6200,6200,6200,6200,0
20240708,153300,253548060,6200,6200,6200,6200,0
20240708,153200,253548060,6200,6200,6200,6200,0
20240708,153100,253548060,6200,6200,6200,6200,0
20240708,153000,253548060,6200,6200,6200,6200,542
20240708,152900,250187660,6150,6150,6150,6150,0
20240708,152800,250187660,6150,6150,6150,6150,0
20240708,152700,250187660,6150,6150,6150,6150,0
20240708,152600,250187660,6150,6150,6150,6150,0
20240708,152500,250187660,6150,6150,6150,6150,0
20240708,152400,250187660,6150,6150,6150,6150,0
20240708,152300,250187660,6150,6150,6150,6150,0
20240708,152200,250187660,6150,6150,6150,6150,0
20240708,152100,250187660,6150,6150,6150,6150,0
20240708,152000,250187660,6150,6150,6150,6150,0
20240708,151900,250187660,6150,6190,6190,6150,395
20240708,151800,247742780,6150,6190,6190,6140,513
20240708,151700,244592680,6190,6190,6190,6190,2
20240708,151600,244580300,6190,6180,6190,6180,4
20240708,151500,244555560,6120,6180,6180,6120,2642
20240708,151400,228365220,6180,6180,6180,6180,0
20240708,151300,228365220,6180,6180,6180,6180,46
20240708,151200,228080940,6180,6170,6180,6160,13
20240708,151100,228000830,6170,6170,6170,6170,0
20240708,151000,228000830,6170,6170,6170,6170,1
20240708,150900,227994660,6180,6180,6180,6180,300
20240708,150800,226140660,6140,6140,6140,6140,0
20240708,150700,226140660,6140,6140,6140,6140,0
20240708,150600,226140660,6140,6150,6150,6140,300
20240708,150500,224298180,6150,6150,6150,6150,0
20240708,150400,224298180,6150,6150,6150,6150,0
20240708,150300,224298180,6150,6150,6150,6150,46
20240708,150200,224015280,6150,6150,6150,6150,452
20240708,150100,221235480,6150,6150,6150,6150,0
20240708,150000,221235480,6150,6170,6170,6150,1542
20240708,145900,211751340,6160,6160,6160,6160,100
20240708,145800,211135340,6170,6170,6170,6170,5
20240708,145700,211104490,6170,6170,6170,6170,0
20240708,145600,211104490,6170,6170,6170,6170,3
20240708,145500,211085980,6170,6170,6170,6170,100
20240708,145400,210468980,6180,6180,6180,6180,0
20240708,145300,210468980,6180,6180,6180,6180,0
20240708,145200,210468980,6180,6180,6180,6180,0
20240708,145100,210468980,6180,6180,6180,6180,1
20240708,145000,210462800,6170,6170,6170,6170,0
20240708,144900,210462800,6170,6170,6170,6170,3
20240708,144800,210444290,6180,6180,6180,6180,3
20240708,144700,210425750,6170,6170,6170,6170,0
20240708,144600,210425750,6170,6170,6170,6170,299
20240708,144500,208580920,6170,6170,6170,6170,0
20240708,144400,208580920,6170,6170,6170,6170,0
20240708,144300,208580920,6170,6170,6170,6170,0
20240708,144200,208580920,6170,6170,6170,6170,261
20240708,144100,206970550,6170,6170,6170,6170,0
20240708,144000,206970550,6170,6170,6170,6170,0
20240708,143900,206970550,6170,6170,6170,6170,0
20240708,143800,206970550,6170,6170,6170,6170,0
20240708,143700,206970550,6170,6170,6170,6170,0
20240708,143600,206970550,6170,6180,6180,6120,3867
20240708,143500,183223340,6190,6190,6190,6190,70
20240708,143400,182790040,6190,6190,6190,6190,1
20240708,143300,182783850,6170,6170,6170,6170,0
20240708,143200,182783850,6170,6170,6170,6170,597
20240708,143100,179100360,6170,6170,6170,6170,1
20240708,143000,179094190,6170,6170,6170,6170,49
20240708,142900,178791860,6190,6180,6190,6180,749
20240708,142800,174162530,6180,6160,6180,6160,720
20240708,142700,169715570,6180,6180,6180,6180,0
20240708,142600,169715570,6180,6180,6180,6180,0
20240708,142500,169715570,6180,6180,6180,6180,1
20240708,142400,169709390,6160,6160,6160,6160,150
20240708,142300,168785390,6160,6160,6160,6160,500
20240708,142200,165705390,6160,6160,6160,6160,7
20240708,142100,165662270,6170,6170,6170,6170,431
20240708,142000,163003000,6170,6170,6170,6170,0
20240708,141900,163003000,6170,6170,6170,6170,0
20240708,141800,163003000,6170,6170,6170,6170,0
20240708,141700,163003000,6170,6170,6170,6170,0
20240708,141600,163003000,6170,6170,6170,6170,0
20240708,141500,163003000,6170,6170,6170,6170,0
20240708,141400,163003000,6170,6170,6170,6170,3
20240708,141300,162984490,6180,6180,6180,6180,1
20240708,141200,162978310,6180,6180,6180,6180,0
20240708,141100,162978310,6180,6180,6180,6180,0
20240708,141000,162978310,6180,6180,6180,6180,0
20240708,140900,162978310,6180,6180,6180,6180,240
20240708,140800,161495110,6180,6180,6180,6180,0
20240708,140700,161495110,6180,6180,6180,6180,0
20240708,140600,161495110,6180,6180,6180,6180,0
20240708,140500,161495110,6180,6180,6180,6180,0
20240708,140400,161495110,6180,6180,6180,6180,1
20240708,140300,161488930,6150,6150,6150,6150,0
20240708,140200,161488930,6150,6150,6150,6150,0
20240708,140100,161488930,6150,6150,6150,6150,0
20240708,140000,161488930,6150,6160,6160,6150,49
20240708,135900,161187430,6170,6170,6170,6170,0
20240708,135800,161187430,6170,6170,6170,6170,212
20240708,135700,159879390,6170,6160,6170,6160,615
20240708,135600,156089840,6170,6170,6170,6170,0
20240708,135500,156089840,6170,6170,6170,6170,5
20240708,135400,156058990,6170,6170,6170,6170,0
20240708,135300,156058990,6170,6170,6170,6170,0
20240708,135200,156058990,6170,6170,6170,6170,162
20240708,135100,155059450,6150,6150,6150,6150,100
20240708,135000,154444450,6150,6150,6150,6150,0
20240708,134900,154444450,6150,6150,6150,6150,0
20240708,134800,154444450,6150,6150,6150,6150,0
20240708,134700,154444450,6150,6150,6150,6150,0
20240708,134600,154444450,6150,6150,6150,6150,5
20240708,134500,154413700,6170,6170,6170,6170,0
20240708,134400,154413700,6170,6170,6170,6170,2
20240708,134300,154401360,6150,6150,6150,6150,30
20240708,134200,154216860,6170,6170,6170,6170,0
20240708,134100,154216860,6170,6170,6170,6170,0
20240708,134000,154216860,6170,6160,6170,6160,353
20240708,133900,152038860,6170,6170,6170,6170,0
20240708,133800,152038860,6170,6170,6170,6170,0
20240708,133700,152038860,6170,6170,6170,6170,0
20240708,133600,152038860,6170,6170,6170,6170,0
20240708,133500,152038860,6170,6170,6170,6170,0
20240708,133400,152038860,6170,6170,6170,6170,0
20240708,133300,152038860,6170,6170,6170,6170,0
20240708,133200,152038860,6170,6170,6170,6170,220
20240708,133100,150681460,6170,6170,6170,6170,0
20240708,133000,150681460,6170,6170,6170,6170,240
20240708,132900,149200660,6170,6170,6170,6170,1
20240708,132800,149194490,6150,6150,6150,6150,500
20240708,132700,146119490,6150,6150,6150,6150,0
20240708,132600,146119490,6150,6150,6150,6150,0
20240708,132500,146119490,6150,6150,6150,6150,1
20240708,132400,146113340,6180,6180,6180,6180,0
20240708,132300,146113340,6180,6180,6180,6180,0
20240708,132200,146113340,6180,6180,6180,6180,0
20240708,132100,146113340,6180,6180,6180,6180,0
20240708,132000,146113340,6180,6180,6180,6180,0
20240708,131900,146113340,6180,6180,6180,6180,0
20240708,131800,146113340,6180,6180,6180,6180,0
20240708,131700,146113340,6180,6180,6180,6180,0
20240708,131600,146113340,6180,6180,6180,6180,0
20240708,131500,146113340,6180,6180,6180,6180,0
20240708,131400,146113340,6180,6180,6180,6180,0
20240708,131300,146113340,6180,6180,6180,6180,103
20240708,131200,145476800,6180,6180,6180,6180,2
20240708,131100,145464440,6180,6180,6180,6180,0
20240708,131000,145464440,6180,6180,6180,6180,0
20240708,130900,145464440,6180,6180,6180,6180,0
20240708,130800,145464440,6180,6180,6180,6180,0
20240708,130700,145464440,6180,6180,6180,6180,0
20240708,130600,145464440,6180,6180,6180,6180,0
20240708,130500,145464440,6180,6180,6180,6180,0
20240708,130400,145464440,6180,6180,6180,6180,0
20240708,130300,145464440,6180,6180,6180,6180,0
20240708,130200,145464440,6180,6180,6180,6180,0
20240708,130100,145464440,6180,6180,6180,6180,50
20240708,130000,145155440,6180,6180,6180,6180,0
20240708,125900,145155440,6180,6180,6180,6180,2
20240708,125800,145143080,6180,6180,6180,6180,50
20240708,125700,144834080,6160,6160,6160,6160,0
20240708,125600,144834080,6160,6160,6160,6160,0
20240708,125500,144834080,6160,6160,6160,6160,0
20240708,125400,144834080,6160,6160,6160,6160,142
20240708,125300,143959360,6160,6160,6160,6160,0
20240708,125200,143959360,6160,6160,6160,6160,0
20240708,125100,143959360,6160,6160,6160,6160,376
20240708,125000,141643200,6160,6160,6160,6160,427
20240708,124900,139012880,6160,6160,6160,6160,0
20240708,124800,139012880,6160,6160,6160,6160,0
20240708,124700,139012880,6160,6160,6160,6160,0
20240708,124600,139012880,6160,6160,6160,6160,0
20240708,124500,139012880,6160,6160,6160,6160,0
20240708,124400,139012880,6160,6160,6160,6160,0
20240708,124300,139012880,6160,6160,6160,6160,0
20240708,124200,139012880,6160,6160,6160,6160,0
20240708,124100,139012880,6160,6160,6160,6160,0
20240708,124000,139012880,6160,6160,6160,6160,0
20240708,123900,139012880,6160,6160,6160,6160,0
20240708,123800,139012880,6160,6160,6160,6160,0
20240708,123700,139012880,6160,6160,6160,6160,0
20240708,123600,139012880,6160,6160,6160,6160,0
20240708,123500,139012880,6160,6160,6170,6160,1736
20240708,123400,128318890,6150,6150,6150,6150,6
20240708,123300,128281990,6160,6160,6160,6160,110
20240708,123200,127604390,6160,6160,6160,6160,0
20240708,123100,127604390,6160,6180,6180,6160,30
20240708,123000,127419390,6180,6180,6180,6180,0
20240708,122900,127419390,6180,6180,6180,6180,0
20240708,122800,127419390,6180,6180,6180,6180,6
20240708,122700,127382310,6170,6170,6170,6170,4
20240708,122600,127357630,6180,6180,6180,6180,0
20240708,122500,127357630,6180,6180,6180,6180,0
20240708,122400,127357630,6180,6180,6180,6180,0
20240708,122300,127357630,6180,6180,6180,6180,20
20240708,122200,127234030,6180,6180,6180,6180,0
20240708,122100,127234030,6180,6180,6180,6180,0
20240708,122000,127234030,6180,6170,6180,6170,6
20240708,121900,127197000,6160,6160,6160,6160,0
20240708,121800,127197000,6160,6160,6160,6160,14
20240708,121700,127110760,6160,6160,6160,6160,0
20240708,121600,127110760,6160,6160,6160,6160,25
20240708,121500,126956760,6180,6180,6180,6180,0
20240708,121400,126956760,6180,6180,6180,6180,0
20240708,121300,126956760,6180,6180,6180,6180,0
20240708,121200,126956760,6180,6180,6180,6180,0
20240708,121100,126956760,6180,6180,6180,6180,0
20240708,121000,126956760,6180,6180,6180,6180,0
20240708,120900,126956760,6180,6180,6180,6180,8
20240708,120800,126907320,6180,6180,6180,6180,0
20240708,120700,126907320,6180,6180,6180,6180,11
20240708,120600,126839340,6170,6170,6170,6170,3
20240708,120500,126820830,6170,6170,6170,6170,0
20240708,120400,126820830,6170,6170,6170,6170,0
20240708,120300,126820830,6170,6170,6170,6170,0
20240708,120200,126820830,6170,6170,6170,6170,0
20240708,120100,126820830,6170,6170,6170,6170,0
20240708,120000,126820830,6170,6170,6170,6170,0
20240708,115900,126820830,6170,6170,6170,6170,0
20240708,115800,126820830,6170,6170,6170,6170,23
20240708,115700,126678920,6170,6170,6170,6170,11
20240708,115600,126611050,6170,6170,6170,6170,0
20240708,115500,126611050,6170,6170,6170,6170,0
20240708,115400,126611050,6170,6170,6170,6170,66
20240708,115300,126203830,6170,6170,6170,6170,10
20240708,115200,126142130,6170,6170,6170,6170,0
20240708,115100,126142130,6170,6170,6170,6170,0
20240708,115000,126142130,6170,6170,6170,6170,15
20240708,114900,126049580,6160,6160,6160,6160,0
20240708,114800,126049580,6160,6160,6160,6160,0
20240708,114700,126049580,6160,6160,6160,6160,0
20240708,114600,126049580,6160,6160,6160,6160,0
20240708,114500,126049580,6160,6160,6160,6160,0
20240708,114400,126049580,6160,6160,6160,6160,0
20240708,114300,126049580,6160,6160,6160,6160,5
20240708,114200,126018780,6160,6170,6170,6160,4
20240708,114100,125994110,6170,6170,6170,6170,0
20240708,114000,125994110,6170,6170,6170,6170,5
20240708,113900,125963260,6170,6170,6170,6170,3
20240708,113800,125944750,6170,6170,6170,6170,30
20240708,113700,125759650,6170,6170,6170,6170,18
20240708,113600,125648590,6190,6190,6190,6190,0
20240708,113500,125648590,6190,6190,6190,6190,0
20240708,113400,125648590,6190,6190,6190,6190,0
20240708,113300,125648590,6190,6190,6190,6190,0
20240708,113200,125648590,6190,6190,6190,6190,150
20240708,113100,124720090,6180,6180,6180,6180,0
20240708,113000,124720090,6180,6160,6190,6160,641
20240708,112900,120754980,6160,6160,6160,6160,0
20240708,112800,120754980,6160,6160,6160,6160,0
20240708,112700,120754980,6160,6160,6160,6160,0
20240708,112600,120754980,6160,6160,6160,6160,0
20240708,112500,120754980,6160,6160,6160,6160,1
20240708,112400,120748820,6170,6170,6170,6170,0
20240708,112300,120748820,6170,6170,6170,6170,0
20240708,112200,120748820,6170,6170,6170,6170,648
20240708,112100,116750660,6140,6140,6140,6140,0
20240708,112000,116750660,6140,6140,6140,6140,0
20240708,111900,116750660,6140,6140,6140,6140,0
20240708,111800,116750660,6140,6140,6140,6140,325
20240708,111700,114755160,6160,6160,6160,6160,0
20240708,111600,114755160,6160,6160,6160,6160,0
20240708,111500,114755160,6160,6160,6160,6160,0
20240708,111400,114755160,6160,6150,6160,6150,1479
20240708,111300,105645400,6140,6140,6140,6140,0
20240708,111200,105645400,6140,6140,6140,6140,58
20240708,111100,105289280,6140,6140,6140,6140,140
20240708,111000,104429680,6140,6140,6140,6140,0
20240708,110900,104429680,6140,6140,6140,6140,0
20240708,110800,104429680,6140,6140,6140,6140,0
20240708,110700,104429680,6140,6140,6140,6140,18
20240708,110600,104319160,6120,6120,6120,6120,0
20240708,110500,104319160,6120,6120,6120,6120,0
20240708,110400,104319160,6120,6120,6120,6120,0
20240708,110300,104319160,6120,6120,6120,6120,0
20240708,110200,104319160,6120,6120,6120,6120,0
20240708,110100,104319160,6120,6120,6120,6120,97
20240708,110000,103725520,6120,6120,6120,6120,0
20240708,105900,103725520,6120,6120,6120,6120,0
20240708,105800,103725520,6120,6120,6120,6120,0
20240708,105700,103725520,6120,6120,6120,6120,0
20240708,105600,103725520,6120,6120,6120,6120,0
20240708,105500,103725520,6120,6120,6120,6120,0
20240708,105400,103725520,6120,6120,6120,6120,0
20240708,105300,103725520,6120,6120,6120,6120,20
20240708,105200,103603120,6130,6130,6130,6130,0
20240708,105100,103603120,6130,6130,6130,6130,276
20240708,105000,101911240,6140,6140,6140,6140,200
20240708,104900,100683240,6150,6150,6150,6150,0
20240708,104800,100683240,6150,6150,6150,6150,0
20240708,104700,100683240,6150,6150,6150,6150,0
20240708,104600,100683240,6150,6150,6150,6150,0
20240708,104500,100683240,6150,6150,6150,6150,0
20240708,104400,100683240,6150,6150,6150,6150,1
20240708,104300,100677090,6120,6120,6120,6120,0
20240708,104200,100677090,6120,6120,6120,6120,0
20240708,104100,100677090,6120,6120,6120,6120,0
20240708,104000,100677090,6120,6120,6120,6120,0
20240708,103900,100677090,6120,6140,6140,6120,194
20240708,103800,99486040,6140,6140,6140,6140,1
20240708,103700,99479900,6130,6130,6130,6130,0
20240708,103600,99479900,6130,6130,6130,6130,1
20240708,103500,99473770,6150,6150,6150,6150,0
20240708,103400,99473770,6150,6150,6150,6150,0
20240708,103300,99473770,6150,6150,6150,6150,0
20240708,103200,99473770,6150,6150,6150,6150,0
20240708,103100,99473770,6150,6150,6150,6150,34
20240708,103000,99264670,6130,6130,6130,6130,70
20240708,102900,98835570,6160,6160,6160,6160,0
20240708,102800,98835570,6160,6160,6160,6160,0
20240708,102700,98835570,6160,6160,6160,6160,0
20240708,102600,98835570,6160,6160,6160,6160,9
20240708,102500,98780130,6130,6130,6130,6130,6
20240708,102400,98743350,6140,6140,6140,6140,228
20240708,102300,97343430,6150,6150,6150,6150,0
20240708,102200,97343430,6150,6160,6160,6150,4
20240708,102100,97318820,6160,6160,6160,6160,1
20240708,102000,97312660,6140,6160,6160,6140,21
20240708,101900,97183320,6160,6160,6160,6160,0
20240708,101800,97183320,6160,6160,6160,6160,0
20240708,101700,97183320,6160,6160,6160,6160,2
20240708,101600,97171000,6160,6160,6160,6160,0
20240708,101500,97171000,6160,6160,6160,6160,0
20240708,101400,97171000,6160,6160,6160,6160,1
20240708,101300,97164840,6150,6150,6150,6150,1
20240708,101200,97158690,6160,6160,6160,6160,1
20240708,101100,97152530,6170,6170,6170,6170,11
20240708,101000,97084660,6170,6170,6170,6170,0
20240708,100900,97084660,6170,6170,6170,6170,15
20240708,100800,96992110,6170,6170,6170,6170,248
20240708,100700,95461950,6170,6170,6170,6170,0
20240708,100600,95461950,6170,6170,6170,6170,1
20240708,100500,95455780,6140,6140,6140,6140,0
20240708,100400,95455780,6140,6170,6170,6140,3
20240708,100300,95437300,6140,6170,6170,6140,3
20240708,100200,95418820,6140,6140,6140,6140,0
20240708,100100,95418820,6140,6150,6150,6140,132
20240708,100000,94608020,6150,6150,6150,6150,0
20240708,095900,94608020,6150,6150,6150,6150,0
20240708,095800,94608020,6150,6160,6160,6150,29
20240708,095700,94429390,6160,6160,6160,6160,2
20240708,095600,94417070,6160,6160,6160,6160,12
20240708,095500,94343150,6160,6140,6160,6140,1732
20240708,095400,83692900,6130,6130,6130,6130,0
20240708,095300,83692900,6130,6130,6130,6130,0
20240708,095200,83692900,6130,6130,6130,6130,100
20240708,095100,83079900,6120,6120,6120,6120,0
20240708,095000,83079900,6120,6120,6120,6120,0
20240708,094900,83079900,6120,6120,6120,6120,0
20240708,094800,83079900,6120,6120,6120,6120,160
20240708,094700,82100700,6120,6120,6120,6120,0
20240708,094600,82100700,6120,6120,6120,6120,0
20240708,094500,82100700,6120,6120,6120,6120,18
20240708,094400,81990540,6120,6120,6120,6120,0
20240708,094300,81990540,6120,6120,6120,6120,0
20240708,094200,81990540,6120,6120,6120,6120,0
20240708,094100,81990540,6120,6120,6120,6120,352
20240708,094000,79836300,6120,6120,6120,6120,928
20240708,093900,74156940,6120,6120,6120,6120,0
20240708,093800,74156940,6120,6120,6120,6120,101
20240708,093700,73538820,6090,6090,6090,6090,4802
20240708,093600,44294640,6090,6090,6100,6090,266
20240708,093500,42674670,6090,6090,6090,6090,125
20240708,093400,41913420,6100,6100,6100,6100,5
20240708,093300,41882920,6100,6100,6100,6100,20
20240708,093200,41760920,6100,6100,6100,6100,0
20240708,093100,41760920,6100,6100,6100,6100,77
20240708,093000,41291220,6130,6130,6130,6130,0
20240708,092900,41291220,6130,6130,6130,6130,0
20240708,092800,41291220,6130,6130,6130,6130,2
20240708,092700,41278960,6080,6080,6080,6080,0
20240708,092600,41278960,6080,6080,6080,6080,2209
20240708,092500,27848240,6080,6080,6080,6080,0
20240708,092400,27848240,6080,6080,6080,6080,0
20240708,092300,27848240,6080,6090,6090,6080,51
20240708,092200,27538150,6080,6090,6090,6080,900
20240708,092100,22062580,6100,6120,6120,6100,230
20240708,092000,20658580,6120,6120,6120,6120,1
20240708,091900,20652460,6140,6140,6140,6140,0
20240708,091800,20652460,6140,6140,6140,6140,1
20240708,091700,20646320,6090,6090,6090,6090,376
20240708,091600,18356480,6090,6100,6100,6090,1000
20240708,091500,12266280,6090,6090,6090,6090,0
20240708,091400,12266280,6090,6090,6090,6090,0
20240708,091300,12266280,6090,6090,6090,6080,110
20240708,091200,11596670,6090,6090,6090,6090,40
20240708,091100,11353070,6080,6080,6080,6080,0
20240708,091000,11353070,6080,6090,6090,6080,660
20240708,090900,7333840,6080,6100,6100,6080,220
20240708,090800,5994960,6100,6100,6100,6100,169
20240708,090700,4964060,6090,6090,6090,6090,1
20240708,090600,4957970,6100,6100,6100,6100,119
20240708,090500,4232070,6110,6120,6120,6110,20
20240708,090400,4109860,6120,6110,6120,6110,239
20240708,090300,2649070,6120,6150,6150,6120,200
20240708,090200,1425040,6120,6120,6120,6120,2
20240708,090100,1412800,6130,6130,6130,6130,24
20240708,090000,1265680,6140,6180,6180,6140,206