stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,205300,314354920,6080,6080,6080,6080,185
20240710,205200,314354920,6080,6080,6080,6080,0
20240710,205100,314354920,6080,6080,6080,6080,0
20240710,205000,314354920,6080,6080,6080,6080,0
20240710,204900,314354920,6080,6080,6080,6080,0
20240710,204800,314354920,6080,6080,6080,6080,0
20240710,204700,314354920,6080,6080,6080,6080,0
20240710,204600,314354920,6080,6080,6080,6080,0
20240710,204500,314354920,6080,6080,6080,6080,0
20240710,204400,314354920,6080,6080,6080,6080,0
20240710,204300,314354920,6080,6080,6080,6080,0
20240710,204200,314354920,6080,6080,6080,6080,0
20240710,204100,314354920,6080,6080,6080,6080,0
20240710,204000,314354920,6080,6080,6080,6080,0
20240710,203900,314354920,6080,6080,6080,6080,0
20240710,203800,314354920,6080,6080,6080,6080,0
20240710,203700,314354920,6080,6080,6080,6080,0
20240710,203600,314354920,6080,6080,6080,6080,0
20240710,203500,314354920,6080,6080,6080,6080,0
20240710,203400,314354920,6080,6080,6080,6080,0
20240710,203300,314354920,6080,6080,6080,6080,0
20240710,203200,314354920,6080,6080,6080,6080,0
20240710,203100,314354920,6080,6080,6080,6080,0
20240710,203000,314354920,6080,6080,6080,6080,0
20240710,202900,314354920,6080,6080,6080,6080,0
20240710,202800,314354920,6080,6080,6080,6080,0
20240710,202700,314354920,6080,6080,6080,6080,0
20240710,202600,314354920,6080,6080,6080,6080,0
20240710,202500,314354920,6080,6080,6080,6080,0
20240710,202400,314354920,6080,6080,6080,6080,0
20240710,202300,314354920,6080,6080,6080,6080,185
20240710,202200,314354920,6080,6080,6080,6080,0
20240710,202100,314354920,6080,6080,6080,6080,0
20240710,202000,314354920,6080,6080,6080,6080,0
20240710,201900,314354920,6080,6080,6080,6080,0
20240710,201800,314354920,6080,6080,6080,6080,0
20240710,201700,314354920,6080,6080,6080,6080,0
20240710,201600,314354920,6080,6080,6080,6080,0
20240710,201500,314354920,6080,6080,6080,6080,0
20240710,201400,314354920,6080,6080,6080,6080,0
20240710,201300,314354920,6080,6080,6080,6080,0
20240710,201200,314354920,6080,6080,6080,6080,0
20240710,201100,314354920,6080,6080,6080,6080,0
20240710,201000,314354920,6080,6080,6080,6080,0
20240710,200900,314354920,6080,6080,6080,6080,0
20240710,200800,314354920,6080,6080,6080,6080,0
20240710,200700,314354920,6080,6080,6080,6080,0
20240710,200600,314354920,6080,6080,6080,6080,0
20240710,200500,314354920,6080,6080,6080,6080,0
20240710,200400,314354920,6080,6080,6080,6080,0
20240710,200300,314354920,6080,6080,6080,6080,0
20240710,200200,314354920,6080,6080,6080,6080,0
20240710,200100,314354920,6080,6080,6080,6080,0
20240710,200000,314354920,6080,6080,6080,6080,0
20240710,195900,314354920,6080,6080,6080,6080,0
20240710,195800,314354920,6080,6080,6080,6080,0
20240710,195700,314354920,6080,6080,6080,6080,0
20240710,195600,314354920,6080,6080,6080,6080,0
20240710,195500,314354920,6080,6080,6080,6080,0
20240710,195400,314354920,6080,6080,6080,6080,0
20240710,195300,314354920,6080,6080,6080,6080,185
20240710,195200,314354920,6080,6080,6080,6080,0
20240710,195100,314354920,6080,6080,6080,6080,0
20240710,195000,314354920,6080,6080,6080,6080,0
20240710,194900,314354920,6080,6080,6080,6080,0
20240710,194800,314354920,6080,6080,6080,6080,0
20240710,194700,314354920,6080,6080,6080,6080,0
20240710,194600,314354920,6080,6080,6080,6080,0
20240710,194500,314354920,6080,6080,6080,6080,0
20240710,194400,314354920,6080,6080,6080,6080,0
20240710,194300,314354920,6080,6080,6080,6080,0
20240710,194200,314354920,6080,6080,6080,6080,0
20240710,194100,314354920,6080,6080,6080,6080,0
20240710,194000,314354920,6080,6080,6080,6080,0
20240710,193900,314354920,6080,6080,6080,6080,0
20240710,193800,314354920,6080,6080,6080,6080,0
20240710,193700,314354920,6080,6080,6080,6080,0
20240710,193600,314354920,6080,6080,6080,6080,0
20240710,193500,314354920,6080,6080,6080,6080,0
20240710,193400,314354920,6080,6080,6080,6080,0
20240710,193300,314354920,6080,6080,6080,6080,0
20240710,193200,314354920,6080,6080,6080,6080,0
20240710,193100,314354920,6080,6080,6080,6080,0
20240710,193000,314354920,6080,6080,6080,6080,0
20240710,192900,314354920,6080,6080,6080,6080,0
20240710,192800,314354920,6080,6080,6080,6080,0
20240710,192700,314354920,6080,6080,6080,6080,0
20240710,192600,314354920,6080,6080,6080,6080,0
20240710,192500,314354920,6080,6080,6080,6080,0
20240710,192400,314354920,6080,6080,6080,6080,0
20240710,192300,314354920,6080,6080,6080,6080,185
20240710,192200,314354920,6080,6080,6080,6080,0
20240710,192100,314354920,6080,6080,6080,6080,0
20240710,192000,314354920,6080,6080,6080,6080,0
20240710,191900,314354920,6080,6080,6080,6080,0
20240710,191800,314354920,6080,6080,6080,6080,0
20240710,191700,314354920,6080,6080,6080,6080,0
20240710,191600,314354920,6080,6080,6080,6080,0
20240710,191500,314354920,6080,6080,6080,6080,0
20240710,191400,314354920,6080,6080,6080,6080,0
20240710,191300,314354920,6080,6080,6080,6080,0
20240710,191200,314354920,6080,6080,6080,6080,0
20240710,191100,314354920,6080,6080,6080,6080,0
20240710,191000,314354920,6080,6080,6080,6080,0
20240710,190900,314354920,6080,6080,6080,6080,0
20240710,190800,314354920,6080,6080,6080,6080,0
20240710,190700,314354920,6080,6080,6080,6080,0
20240710,190600,314354920,6080,6080,6080,6080,0
20240710,190500,314354920,6080,6080,6080,6080,0
20240710,190400,314354920,6080,6080,6080,6080,0
20240710,190300,314354920,6080,6080,6080,6080,0
20240710,190200,314354920,6080,6080,6080,6080,0
20240710,190100,314354920,6080,6080,6080,6080,0
20240710,190000,314354920,6080,6080,6080,6080,0
20240710,185900,314354920,6080,6080,6080,6080,0
20240710,185800,314354920,6080,6080,6080,6080,0
20240710,185700,314354920,6080,6080,6080,6080,0
20240710,185600,314354920,6080,6080,6080,6080,0
20240710,185500,314354920,6080,6080,6080,6080,0
20240710,185400,314354920,6080,6080,6080,6080,0
20240710,185300,314354920,6080,6080,6080,6080,185
20240710,185200,314354920,6080,6080,6080,6080,0
20240710,185100,314354920,6080,6080,6080,6080,0
20240710,185000,314354920,6080,6080,6080,6080,0
20240710,184900,314354920,6080,6080,6080,6080,0
20240710,184800,314354920,6080,6080,6080,6080,0
20240710,184700,314354920,6080,6080,6080,6080,0
20240710,184600,314354920,6080,6080,6080,6080,0
20240710,184500,314354920,6080,6080,6080,6080,0
20240710,184400,314354920,6080,6080,6080,6080,0
20240710,184300,314354920,6080,6080,6080,6080,0
20240710,184200,314354920,6080,6080,6080,6080,0
20240710,184100,314354920,6080,6080,6080,6080,0
20240710,184000,314354920,6080,6080,6080,6080,0
20240710,183900,314354920,6080,6080,6080,6080,0
20240710,183800,314354920,6080,6080,6080,6080,0
20240710,183700,314354920,6080,6080,6080,6080,0
20240710,183600,314354920,6080,6080,6080,6080,0
20240710,183500,314354920,6080,6080,6080,6080,0
20240710,183400,314354920,6080,6080,6080,6080,0
20240710,183300,314354920,6080,6080,6080,6080,0
20240710,183200,314354920,6080,6080,6080,6080,0
20240710,183100,314354920,6080,6080,6080,6080,0
20240710,183000,314354920,6080,6080,6080,6080,0
20240710,182900,314354920,6080,6080,6080,6080,0
20240710,182800,314354920,6080,6080,6080,6080,0
20240710,182700,314354920,6080,6080,6080,6080,0
20240710,182600,314354920,6080,6080,6080,6080,0
20240710,182500,314354920,6080,6080,6080,6080,0
20240710,182400,314354920,6080,6080,6080,6080,0
20240710,182300,314354920,6080,6080,6080,6080,185
20240710,182200,314354920,6080,6080,6080,6080,0
20240710,182100,314354920,6080,6080,6080,6080,0
20240710,182000,314354920,6080,6080,6080,6080,0
20240710,181900,314354920,6080,6080,6080,6080,0
20240710,181800,314354920,6080,6080,6080,6080,0
20240710,181700,314354920,6080,6080,6080,6080,0
20240710,181600,314354920,6080,6080,6080,6080,0
20240710,181500,314354920,6080,6080,6080,6080,0
20240710,181400,314354920,6080,6080,6080,6080,0
20240710,181300,314354920,6080,6080,6080,6080,0
20240710,181200,314354920,6080,6080,6080,6080,0
20240710,181100,314354920,6080,6080,6080,6080,0
20240710,181000,314354920,6080,6080,6080,6080,0
20240710,180900,314354920,6080,6080,6080,6080,0
20240710,180800,314354920,6080,6080,6080,6080,0
20240710,180700,314354920,6080,6080,6080,6080,0
20240710,180600,314354920,6080,6080,6080,6080,0
20240710,180500,314354920,6080,6080,6080,6080,0
20240710,180400,314354920,6080,6080,6080,6080,0
20240710,180300,314354920,6080,6080,6080,6080,0
20240710,180200,314354920,6080,6080,6080,6080,0
20240710,180100,314354920,6080,6080,6080,6080,0
20240710,180000,314354920,6080,6080,6080,6080,0
20240710,175900,314354920,6080,6080,6080,6080,0
20240710,175800,314354920,6080,6080,6080,6080,0
20240710,175700,314354920,6080,6080,6080,6080,0
20240710,175600,314354920,6080,6080,6080,6080,0
20240710,175500,314354920,6080,6080,6080,6080,0
20240710,175400,314354920,6080,6080,6080,6080,0
20240710,175300,314354920,6080,6080,6080,6080,185
20240710,175200,314354920,6080,6080,6080,6080,0
20240710,175100,314354920,6080,6080,6080,6080,0
20240710,175000,314354920,6080,6080,6080,6080,0
20240710,174900,314354920,6080,6080,6080,6080,0
20240710,174800,314354920,6080,6080,6080,6080,0
20240710,174700,314354920,6080,6080,6080,6080,0
20240710,174600,314354920,6080,6080,6080,6080,0
20240710,174500,314354920,6080,6080,6080,6080,0
20240710,174400,314354920,6080,6080,6080,6080,0
20240710,174300,314354920,6080,6080,6080,6080,0
20240710,174200,314354920,6080,6080,6080,6080,0
20240710,174100,314354920,6080,6080,6080,6080,0
20240710,174000,314354920,6080,6080,6080,6080,0
20240710,173900,314354920,6080,6080,6080,6080,0
20240710,173800,314354920,6080,6080,6080,6080,0
20240710,173700,314354920,6080,6080,6080,6080,0
20240710,173600,314354920,6080,6080,6080,6080,0
20240710,173500,314354920,6080,6080,6080,6080,0
20240710,173400,314354920,6080,6080,6080,6080,0
20240710,173300,314354920,6080,6080,6080,6080,0
20240710,173200,314354920,6080,6080,6080,6080,0
20240710,173100,314354920,6080,6080,6080,6080,0
20240710,173000,314354920,6080,6080,6080,6080,0
20240710,172900,314354920,6080,6080,6080,6080,0
20240710,172800,314354920,6080,6080,6080,6080,0
20240710,172700,314354920,6080,6080,6080,6080,0
20240710,172600,314354920,6080,6080,6080,6080,0
20240710,172500,314354920,6080,6080,6080,6080,0
20240710,172400,314354920,6080,6080,6080,6080,0
20240710,172300,314354920,6080,6080,6080,6080,185
20240710,172200,314354920,6080,6080,6080,6080,0
20240710,172100,314354920,6080,6080,6080,6080,0
20240710,172000,314354920,6080,6080,6080,6080,0
20240710,171900,314354920,6080,6080,6080,6080,0
20240710,171800,314354920,6080,6080,6080,6080,0
20240710,171700,314354920,6080,6080,6080,6080,0
20240710,171600,314354920,6080,6080,6080,6080,0
20240710,171500,314354920,6080,6080,6080,6080,0
20240710,171400,314354920,6080,6080,6080,6080,0
20240710,171300,314354920,6080,6080,6080,6080,0
20240710,171200,314354920,6080,6080,6080,6080,0
20240710,171100,314354920,6080,6080,6080,6080,0
20240710,171000,314354920,6080,6080,6080,6080,0
20240710,170900,314354920,6080,6080,6080,6080,0
20240710,170800,314354920,6080,6080,6080,6080,0
20240710,170700,314354920,6080,6080,6080,6080,0
20240710,170600,314354920,6080,6080,6080,6080,0
20240710,170500,314354920,6080,6080,6080,6080,0
20240710,170400,314354920,6080,6080,6080,6080,0
20240710,170300,314354920,6080,6080,6080,6080,0
20240710,170200,314354920,6080,6080,6080,6080,0
20240710,170100,314354920,6080,6080,6080,6080,0
20240710,170000,314354920,6080,6080,6080,6080,0
20240710,165900,314354920,6080,6080,6080,6080,0
20240710,165800,314354920,6080,6080,6080,6080,0
20240710,165700,314354920,6080,6080,6080,6080,0
20240710,165600,314354920,6080,6080,6080,6080,0
20240710,165500,314354920,6080,6080,6080,6080,0
20240710,165400,314354920,6080,6080,6080,6080,0
20240710,165300,314354920,6080,6080,6080,6080,185
20240710,165200,314354920,6080,6080,6080,6080,0
20240710,165100,314354920,6080,6080,6080,6080,0
20240710,165000,314354920,6080,6080,6080,6080,0
20240710,164900,314354920,6080,6080,6080,6080,0
20240710,164800,314354920,6080,6080,6080,6080,0
20240710,164700,314354920,6080,6080,6080,6080,0
20240710,164600,314354920,6080,6080,6080,6080,0
20240710,164500,314354920,6080,6080,6080,6080,0
20240710,164400,314354920,6080,6080,6080,6080,0
20240710,164300,314354920,6080,6080,6080,6080,0
20240710,164200,314354920,6080,6080,6080,6080,0
20240710,164100,314354920,6080,6080,6080,6080,0
20240710,164000,314354920,6080,6080,6080,6080,0
20240710,163900,314354920,6080,6080,6080,6080,0
20240710,163800,314354920,6080,6080,6080,6080,0
20240710,163700,314354920,6080,6080,6080,6080,0
20240710,163600,314354920,6080,6080,6080,6080,0
20240710,163500,314354920,6080,6080,6080,6080,0
20240710,163400,314354920,6080,6080,6080,6080,0
20240710,163300,314354920,6080,6080,6080,6080,0
20240710,163200,314354920,6080,6080,6080,6080,0
20240710,163100,314354920,6080,6080,6080,6080,0
20240710,163000,314354920,6080,6080,6080,6080,0
20240710,162900,314354920,6080,6080,6080,6080,0
20240710,162800,314354920,6080,6080,6080,6080,0
20240710,162700,314354920,6080,6080,6080,6080,0
20240710,162600,314354920,6080,6080,6080,6080,0
20240710,162500,314354920,6080,6080,6080,6080,0
20240710,162400,314354920,6080,6080,6080,6080,0
20240710,162300,314354920,6080,6080,6080,6080,185
20240710,162200,314354920,6080,6080,6080,6080,0
20240710,162100,314354920,6080,6080,6080,6080,0
20240710,162000,314354920,6080,6080,6080,6080,0
20240710,161900,314354920,6080,6080,6080,6080,0
20240710,161800,314354920,6080,6080,6080,6080,0
20240710,161700,314354920,6080,6080,6080,6080,0
20240710,161600,314354920,6080,6080,6080,6080,0
20240710,161500,314354920,6080,6080,6080,6080,0
20240710,161400,314354920,6080,6080,6080,6080,0
20240710,161300,314354920,6080,6080,6080,6080,0
20240710,161200,314354920,6080,6080,6080,6080,0
20240710,161100,314354920,6080,6080,6080,6080,0
20240710,161000,314354920,6080,6080,6080,6080,0
20240710,160900,314354920,6080,6080,6080,6080,0
20240710,160800,314354920,6080,6080,6080,6080,0
20240710,160700,314354920,6080,6080,6080,6080,0
20240710,160600,314354920,6080,6080,6080,6080,0
20240710,160500,314354920,6080,6080,6080,6080,0
20240710,160400,314354920,6080,6080,6080,6080,0
20240710,160300,314354920,6080,6080,6080,6080,0
20240710,160200,314354920,6080,6080,6080,6080,0
20240710,160100,314354920,6080,6080,6080,6080,0
20240710,160000,314354920,6080,6080,6080,6080,0
20240710,155900,314354920,6080,6080,6080,6080,0
20240710,155800,314354920,6080,6080,6080,6080,0
20240710,155700,314354920,6080,6080,6080,6080,0
20240710,155600,314354920,6080,6080,6080,6080,0
20240710,155500,314354920,6080,6080,6080,6080,0
20240710,155400,314354920,6080,6080,6080,6080,0
20240710,155300,314354920,6080,6080,6080,6080,185
20240710,155200,314354920,6080,6080,6080,6080,0
20240710,155100,314354920,6080,6080,6080,6080,0
20240710,155000,314354920,6080,6080,6080,6080,0
20240710,154900,314354920,6080,6080,6080,6080,0
20240710,154800,314354920,6080,6080,6080,6080,0
20240710,154700,314354920,6080,6080,6080,6080,0
20240710,154600,314354920,6080,6080,6080,6080,0
20240710,154500,314354920,6080,6080,6080,6080,0
20240710,154400,314354920,6080,6080,6080,6080,0
20240710,154300,314354920,6080,6080,6080,6080,0
20240710,154200,314354920,6080,6080,6080,6080,0
20240710,154100,314354920,6080,6080,6080,6080,0
20240710,154000,314354920,6080,6080,6080,6080,0
20240710,153900,314354920,6080,6080,6080,6080,0
20240710,153800,314354920,6080,6080,6080,6080,0
20240710,153700,314354920,6080,6080,6080,6080,0
20240710,153600,314354920,6080,6080,6080,6080,0
20240710,153500,314354920,6080,6080,6080,6080,0
20240710,153400,314354920,6080,6080,6080,6080,0
20240710,153300,314354920,6080,6080,6080,6080,0
20240710,153200,314354920,6080,6080,6080,6080,0
20240710,153100,314354920,6080,6080,6080,6080,0
20240710,153000,314354920,6080,6080,6080,6080,185
20240710,152900,313230120,6080,6080,6080,6080,0
20240710,152800,313230120,6080,6080,6080,6080,0
20240710,152700,313230120,6080,6080,6080,6080,0
20240710,152600,313230120,6080,6080,6080,6080,0
20240710,152500,313230120,6080,6080,6080,6080,0
20240710,152400,313230120,6080,6080,6080,6080,0
20240710,152300,313230120,6080,6080,6080,6080,0
20240710,152200,313230120,6080,6080,6080,6080,0
20240710,152100,313230120,6080,6080,6080,6080,0
20240710,152000,313230120,6080,6080,6080,6080,0
20240710,151900,313230120,6080,6090,6090,6080,499
20240710,151800,310192050,6100,6110,6110,6090,639
20240710,151700,306291470,6110,6110,6110,6110,327
20240710,151600,304293500,6100,6100,6100,6100,0
20240710,151500,304293500,6100,6100,6100,6100,4
20240710,151400,304269100,6100,6100,6100,6100,0
20240710,151300,304269100,6100,6090,6100,6090,106
20240710,151200,303623430,6100,6100,6100,6100,0
20240710,151100,303623430,6100,6090,6100,6090,3
20240710,151000,303605150,6090,6090,6090,6090,0
20240710,150900,303605150,6090,6090,6090,6090,122
20240710,150800,302862170,6110,6110,6110,6090,107
20240710,150700,302209430,6110,6100,6110,6100,100
20240710,150600,301599180,6100,6100,6100,6100,0
20240710,150500,301599180,6100,6110,6110,6100,123
20240710,150400,300848870,6110,6110,6110,6110,0
20240710,150300,300848870,6110,6110,6110,6110,100
20240710,150200,300237870,6110,6110,6110,6110,0
20240710,150100,300237870,6110,6110,6110,6110,143
20240710,150000,299364140,6100,6100,6100,6100,0
20240710,145900,299364140,6100,6100,6100,6100,1
20240710,145800,299358040,6120,6120,6120,6120,0
20240710,145700,299358040,6120,6120,6120,6120,0
20240710,145600,299358040,6120,6120,6120,6120,2
20240710,145500,299345800,6100,6100,6100,6100,0
20240710,145400,299345800,6100,6100,6100,6100,9
20240710,145300,299290900,6100,6100,6100,6100,110
20240710,145200,298619900,6100,6100,6100,6100,0
20240710,145100,298619900,6100,6090,6100,6090,216
20240710,145000,297304440,6120,6120,6120,6120,0
20240710,144900,297304440,6120,6120,6120,6120,0
20240710,144800,297304440,6120,6120,6120,6120,0
20240710,144700,297304440,6120,6120,6120,6120,0
20240710,144600,297304440,6120,6120,6120,6120,1
20240710,144500,297298320,6090,6090,6090,6090,0
20240710,144400,297298320,6090,6090,6090,6090,1
20240710,144300,297292230,6100,6100,6100,6100,0
20240710,144200,297292230,6100,6100,6100,6100,0
20240710,144100,297292230,6100,6100,6100,6100,43
20240710,144000,297029930,6130,6100,6130,6100,101
20240710,143900,296413800,6100,6100,6100,6100,0
20240710,143800,296413800,6100,6100,6100,6100,201
20240710,143700,295187700,6130,6110,6130,6110,45
20240710,143600,294912730,6100,6110,6130,6100,460
20240710,143500,292106000,6110,6110,6110,6110,0
20240710,143400,292106000,6110,6140,6140,6110,140
20240710,143300,291250550,6140,6120,6140,6120,437
20240710,143200,288573340,6110,6110,6110,6110,187
20240710,143100,287430770,6110,6110,6110,6110,323
20240710,143000,285457240,6100,6100,6100,6100,0
20240710,142900,285457240,6100,6100,6100,6100,360
20240710,142800,283261240,6100,6100,6100,6100,69
20240710,142700,282840340,6100,6100,6100,6100,3
20240710,142600,282822040,6090,6100,6100,6090,32
20240710,142500,282626850,6100,6100,6100,6100,0
20240710,142400,282626850,6100,6100,6100,6100,1
20240710,142300,282620750,6090,6090,6090,6090,0
20240710,142200,282620750,6090,6090,6090,6090,351
20240710,142100,280483160,6090,6090,6090,6090,0
20240710,142000,280483160,6090,6090,6090,6090,18
20240710,141900,280373540,6100,6090,6100,6090,72
20240710,141800,279935000,6090,6090,6090,6090,0
20240710,141700,279935000,6090,6090,6090,6090,0
20240710,141600,279935000,6090,6090,6090,6090,0
20240710,141500,279935000,6090,6080,6090,6080,334
20240710,141400,277901570,6070,6060,6070,6060,192
20240710,141300,276736220,6060,6060,6060,6060,1
20240710,141200,276730160,6060,6050,6060,6050,102
20240710,141100,276113040,6050,6050,6050,6050,1
20240710,141000,276106990,6070,6070,6070,6070,0
20240710,140900,276106990,6070,6070,6070,6070,0
20240710,140800,276106990,6070,6070,6070,6070,0
20240710,140700,276106990,6070,6040,6070,6040,2032
20240710,140600,263816940,6030,6030,6030,6030,50
20240710,140500,263515440,6030,6030,6030,6030,0
20240710,140400,263515440,6030,6030,6030,6030,0
20240710,140300,263515440,6030,6040,6040,6030,30
20240710,140200,263334530,6030,6030,6030,6030,8
20240710,140100,263286290,6030,6030,6030,6030,0
20240710,140000,263286290,6030,6030,6030,6030,55
20240710,135900,262954640,6030,6030,6030,6030,300
20240710,135800,261145640,6030,6030,6030,6030,0
20240710,135700,261145640,6030,6030,6030,6030,0
20240710,135600,261145640,6030,6030,6030,6030,0
20240710,135500,261145640,6030,6030,6030,6030,6
20240710,135400,261109460,6040,6040,6040,6040,1
20240710,135300,261103420,6030,6030,6030,6030,0
20240710,135200,261103420,6030,6030,6030,6030,20
20240710,135100,260982820,6030,6030,6030,6030,0
20240710,135000,260982820,6030,6030,6030,6030,0
20240710,134900,260982820,6030,6030,6030,6030,0
20240710,134800,260982820,6030,6030,6030,6030,0
20240710,134700,260982820,6030,6030,6030,6030,0
20240710,134600,260982820,6030,6030,6030,6030,100
20240710,134500,260379820,6030,6030,6030,6030,0
20240710,134400,260379820,6030,6030,6030,6030,3
20240710,134300,260361730,6030,6030,6030,6030,0
20240710,134200,260361730,6030,6030,6030,6030,0
20240710,134100,260361730,6030,6030,6030,6030,608
20240710,134000,256695490,6030,6030,6030,6030,0
20240710,133900,256695490,6030,6030,6030,6030,0
20240710,133800,256695490,6030,6030,6030,6030,0
20240710,133700,256695490,6030,6030,6030,6030,0
20240710,133600,256695490,6030,6030,6030,6030,2
20240710,133500,256683430,6020,6020,6020,6020,0
20240710,133400,256683430,6020,6020,6020,6020,0
20240710,133300,256683430,6020,6020,6020,6020,0
20240710,133200,256683430,6020,6020,6020,6020,0
20240710,133100,256683430,6020,6020,6020,6020,146
20240710,133000,255804510,6040,6040,6040,6040,0
20240710,132900,255804510,6040,6040,6040,6040,0
20240710,132800,255804510,6040,6040,6040,6040,0
20240710,132700,255804510,6040,6040,6040,6040,0
20240710,132600,255804510,6040,6040,6040,6040,0
20240710,132500,255804510,6040,6040,6040,6040,0
20240710,132400,255804510,6040,6040,6040,6040,0
20240710,132300,255804510,6040,6040,6040,6040,0
20240710,132200,255804510,6040,6030,6040,6030,578
20240710,132100,252318670,6020,6020,6020,6020,135
20240710,132000,251505970,6010,6010,6010,6010,8
20240710,131900,251457890,5990,5990,5990,5990,0
20240710,131800,251457890,5990,5990,5990,5990,0
20240710,131700,251457890,5990,5990,5990,5990,0
20240710,131600,251457890,5990,5990,5990,5990,0
20240710,131500,251457890,5990,5990,5990,5990,0
20240710,131400,251457890,5990,5990,5990,5990,56
20240710,131300,251122450,5990,5990,5990,5990,0
20240710,131200,251122450,5990,6000,6000,5990,500
20240710,131100,248126990,6000,6000,6000,6000,40
20240710,131000,247886990,5990,5990,5990,5990,0
20240710,130900,247886990,5990,5990,5990,5990,0
20240710,130800,247886990,5990,5990,5990,5990,48
20240710,130700,247599470,6000,6000,6000,6000,300
20240710,130600,245799470,6010,6010,6010,6010,2
20240710,130500,245787450,6010,6010,6010,6010,0
20240710,130400,245787450,6010,6010,6010,6010,0
20240710,130300,245787450,6010,6010,6010,6010,12
20240710,130200,245715330,6010,6010,6010,6010,0
20240710,130100,245715330,6010,6010,6010,6010,0
20240710,130000,245715330,6010,6010,6010,6010,185
20240710,125900,244603480,6010,6010,6010,6010,25
20240710,125800,244453230,6010,6010,6010,6010,100
20240710,125700,243852230,6000,6000,6000,6000,0
20240710,125600,243852230,6000,6000,6000,6000,0
20240710,125500,243852230,6000,6000,6000,6000,100
20240710,125400,243252230,6000,6000,6000,6000,0
20240710,125300,243252230,6000,6000,6000,6000,0
20240710,125200,243252230,6000,6000,6000,6000,4
20240710,125100,243228230,6020,6020,6020,6020,0
20240710,125000,243228230,6020,6010,6020,6010,24
20240710,124900,243083880,6010,6010,6010,6010,157
20240710,124800,242140310,6030,6030,6030,6030,0
20240710,124700,242140310,6030,6030,6030,6030,1
20240710,124600,242134280,6000,6000,6000,6000,0
20240710,124500,242134280,6000,6000,6000,6000,0
20240710,124400,242134280,6000,6000,6000,6000,0
20240710,124300,242134280,6000,6000,6000,6000,0
20240710,124200,242134280,6000,6000,6000,6000,0
20240710,124100,242134280,6000,6000,6000,6000,0
20240710,124000,242134280,6000,6000,6000,6000,400
20240710,123900,239734280,6030,6010,6030,6010,3
20240710,123800,239716230,6010,6010,6010,6010,388
20240710,123700,237384350,6010,6010,6010,6010,0
20240710,123600,237384350,6010,6010,6010,6010,50
20240710,123500,237083850,6000,6000,6000,6000,0
20240710,123400,237083850,6000,6000,6000,6000,0
20240710,123300,237083850,6000,6000,6000,6000,60
20240710,123200,236723850,5990,5990,5990,5990,0
20240710,123100,236723850,5990,6010,6030,5990,151
20240710,123000,235817320,6000,6000,6000,6000,0
20240710,122900,235817320,6000,6000,6000,6000,0
20240710,122800,235817320,6000,6000,6000,6000,0
20240710,122700,235817320,6000,5980,6000,5980,139
20240710,122600,234984120,5990,6000,6000,5990,2159
20240710,122500,222033120,5980,5980,5980,5980,0
20240710,122400,222033120,5980,5980,5980,5980,0
20240710,122300,222033120,5980,5980,5980,5980,0
20240710,122200,222033120,5980,6000,6000,5980,76
20240710,122100,221578620,6000,6000,6000,6000,3
20240710,122000,221560620,6000,6000,6000,6000,0
20240710,121900,221560620,6000,6000,6000,6000,0
20240710,121800,221560620,6000,6000,6000,6000,0
20240710,121700,221560620,6000,6000,6000,6000,20
20240710,121600,221440620,6000,6000,6000,6000,0
20240710,121500,221440620,6000,6000,6000,6000,0
20240710,121400,221440620,6000,6000,6000,6000,0
20240710,121300,221440620,6000,6000,6000,6000,0
20240710,121200,221440620,6000,6000,6000,6000,0
20240710,121100,221440620,6000,6000,6000,6000,30
20240710,121000,221260620,6000,6000,6000,6000,0
20240710,120900,221260620,6000,6000,6000,6000,0
20240710,120800,221260620,6000,6000,6000,6000,0
20240710,120700,221260620,6000,6000,6000,6000,231
20240710,120600,219874620,6000,6000,6000,6000,1500
20240710,120500,210874620,6000,6000,6000,6000,0
20240710,120400,210874620,6000,6000,6000,6000,0
20240710,120300,210874620,6000,6000,6000,6000,0
20240710,120200,210874620,6000,6000,6000,6000,0
20240710,120100,210874620,6000,6000,6000,6000,0
20240710,120000,210874620,6000,6000,6000,6000,0
20240710,115900,210874620,6000,6000,6000,6000,0
20240710,115800,210874620,6000,5980,6000,5980,133
20240710,115700,210079220,5980,5980,5980,5980,0
20240710,115600,210079220,5980,5980,5980,5980,0
20240710,115500,210079220,5980,5980,5980,5980,257
20240710,115400,208542360,5980,5980,5980,5980,0
20240710,115300,208542360,5980,5980,5980,5980,0
20240710,115200,208542360,5980,5980,5980,5980,0
20240710,115100,208542360,5980,5980,5980,5980,30
20240710,115000,208362960,5990,5990,5990,5990,0
20240710,114900,208362960,5990,5990,6000,5990,258
20240710,114800,206817530,5980,5980,5980,5980,0
20240710,114700,206817530,5980,5980,5980,5980,11
20240710,114600,206751750,5980,5980,5980,5980,100
20240710,114500,206153750,5980,5970,5980,5970,115
20240710,114400,205466200,5980,5980,5980,5980,3
20240710,114300,205448260,5980,5980,5980,5980,0
20240710,114200,205448260,5980,5980,5980,5980,0
20240710,114100,205448260,5980,5980,5980,5980,7
20240710,114000,205406400,5980,5990,5990,5980,424
20240710,113900,202870860,6000,6000,6000,6000,5
20240710,113800,202840860,6000,6000,6000,6000,0
20240710,113700,202840860,6000,5990,6000,5990,2
20240710,113600,202828870,5980,5980,5980,5980,0
20240710,113500,202828870,5980,5980,5980,5980,0
20240710,113400,202828870,5980,5980,5980,5980,0
20240710,113300,202828870,5980,5980,5980,5980,0
20240710,113200,202828870,5980,5980,5980,5980,204
20240710,113100,201608950,5980,5980,5980,5980,0
20240710,113000,201608950,5980,5980,5980,5980,0
20240710,112900,201608950,5980,5980,5980,5980,0
20240710,112800,201608950,5980,5980,5980,5980,0
20240710,112700,201608950,5980,5980,5980,5980,0
20240710,112600,201608950,5980,5980,5980,5980,0
20240710,112500,201608950,5980,5980,5980,5980,56
20240710,112400,201274070,5970,5970,5970,5970,0
20240710,112300,201274070,5970,5970,5970,5970,0
20240710,112200,201274070,5970,5970,5970,5970,47
20240710,112100,200993480,5970,5970,5970,5970,0
20240710,112000,200993480,5970,5970,5970,5970,0
20240710,111900,200993480,5970,5980,5980,5970,100
20240710,111800,200395960,5980,5980,5980,5980,0
20240710,111700,200395960,5980,5980,5980,5980,0
20240710,111600,200395960,5980,5980,5980,5980,0
20240710,111500,200395960,5980,5980,5980,5980,0
20240710,111400,200395960,5980,5980,5980,5980,200
20240710,111300,199199960,6010,6010,6010,6010,0
20240710,111200,199199960,6010,6000,6010,6000,2
20240710,111100,199187950,5980,5980,5980,5980,0
20240710,111000,199187950,5980,5980,5980,5980,0
20240710,110900,199187950,5980,5980,5980,5980,0
20240710,110800,199187950,5980,5980,5980,5980,268
20240710,110700,197585310,5980,5980,5980,5980,0
20240710,110600,197585310,5980,5980,5980,5980,0
20240710,110500,197585310,5980,5980,5980,5980,0
20240710,110400,197585310,5980,5980,5980,5980,180
20240710,110300,196508910,6000,6000,6000,6000,100
20240710,110200,195908910,5990,6000,6000,5990,198
20240710,110100,194721890,6000,6000,6000,6000,101
20240710,110000,194115890,5990,5990,5990,5990,0
20240710,105900,194115890,5990,5990,5990,5990,0
20240710,105800,194115890,5990,5990,5990,5990,0
20240710,105700,194115890,5990,5990,5990,5990,0
20240710,105600,194115890,5990,5990,5990,5990,0
20240710,105500,194115890,5990,5990,5990,5990,0
20240710,105400,194115890,5990,5990,5990,5990,6
20240710,105300,194079950,5970,6010,6010,5970,5583
20240710,105200,160684870,6040,6040,6040,6040,0
20240710,105100,160684870,6040,6040,6040,6040,20
20240710,105000,160564070,6040,6040,6040,6040,0
20240710,104900,160564070,6040,6030,6040,6030,11
20240710,104800,160497730,6040,6040,6040,6040,0
20240710,104700,160497730,6040,6040,6040,6040,0
20240710,104600,160497730,6040,6040,6040,6040,0
20240710,104500,160497730,6040,6040,6040,6040,1
20240710,104400,160491690,6030,6030,6030,6030,0
20240710,104300,160491690,6030,6030,6030,6030,1
20240710,104200,160485660,5990,5990,5990,5990,0
20240710,104100,160485660,5990,5990,5990,5990,0
20240710,104000,160485660,5990,5990,5990,5990,0
20240710,103900,160485660,5990,5990,5990,5990,1
20240710,103800,160479670,6040,6020,6040,6020,84
20240710,103700,159973950,5990,5990,5990,5990,0
20240710,103600,159973950,5990,5990,5990,5990,0
20240710,103500,159973950,5990,5990,5990,5990,0
20240710,103400,159973950,5990,5990,5990,5990,0
20240710,103300,159973950,5990,5990,5990,5990,91
20240710,103200,159428860,5990,5990,5990,5990,0
20240710,103100,159428860,5990,5990,5990,5990,18
20240710,103000,159321040,5990,5990,5990,5990,2
20240710,102900,159309060,5980,5980,5980,5980,112
20240710,102800,158639300,5980,5980,5980,5980,150
20240710,102700,157742300,5980,5980,5980,5980,0
20240710,102600,157742300,5980,5980,5980,5980,350
20240710,102500,155649300,5990,5990,5990,5990,0
20240710,102400,155649300,5990,6000,6000,5990,261
20240710,102300,154085030,6000,6000,6000,6000,41
20240710,102200,153839030,6040,6040,6040,6040,0
20240710,102100,153839030,6040,5990,6040,5990,57
20240710,102000,153497000,5990,6000,6000,5990,757
20240710,101900,148955120,6000,6000,6000,6000,0
20240710,101800,148955120,6000,6000,6000,6000,521
20240710,101700,145829120,6050,6050,6050,6050,0
20240710,101600,145829120,6050,6050,6050,6010,556
20240710,101500,142485520,6050,6050,6050,6050,70
20240710,101400,142062020,6050,6050,6050,6050,5
20240710,101300,142031770,6050,6050,6050,6050,0
20240710,101200,142031770,6050,6050,6050,6050,0
20240710,101100,142031770,6050,6030,6050,6030,169
20240710,101000,141012640,6030,6030,6030,6030,0
20240710,100900,141012640,6030,6030,6030,6030,0
20240710,100800,141012640,6030,6030,6030,6030,45
20240710,100700,140741290,6030,5980,6030,5980,120
20240710,100600,140020860,5980,5980,5980,5980,300
20240710,100500,138226860,6000,6000,6000,6000,60
20240710,100400,137866860,6000,6000,6000,6000,2
20240710,100300,137854860,6000,5990,6000,5990,10
20240710,100200,137794950,5990,5990,5990,5990,1
20240710,100100,137788960,5990,5990,5990,5990,17
20240710,100000,137687130,6000,5980,6010,5950,4687
20240710,095900,109747010,5970,5970,5970,5970,0
20240710,095800,109747010,5970,5970,5990,5970,150
20240710,095700,108851400,5970,5970,5970,5970,24
20240710,095600,108708120,5970,5970,5970,5970,0
20240710,095500,108708120,5970,5970,5980,5970,211
20240710,095400,107448430,5970,5970,5970,5970,83
20240710,095300,106952920,5970,5970,5970,5970,187
20240710,095200,105836530,5970,5970,5970,5970,2
20240710,095100,105824590,5960,5990,5990,5960,1425
20240710,095000,97321890,5990,5990,5990,5990,83
20240710,094900,96824720,5980,5980,5980,5980,0
20240710,094800,96824720,5980,5980,5980,5980,44
20240710,094700,96561600,5980,5980,5980,5980,2
20240710,094600,96549640,5970,5970,5970,5960,2001
20240710,094500,84616500,6000,5990,6000,5990,46
20240710,094400,84340760,5990,5990,5990,5990,622
20240710,094300,80614980,6000,6000,6000,6000,25
20240710,094200,80464980,6000,6000,6000,6000,0
20240710,094100,80464980,6000,6000,6000,6000,0
20240710,094000,80464980,6000,5980,6000,5970,1003
20240710,093900,74476220,5980,5980,5980,5980,0
20240710,093800,74476220,5980,5980,5980,5980,0
20240710,093700,74476220,5980,5980,5980,5980,31
20240710,093600,74290840,6010,5980,6010,5970,826
20240710,093500,69352110,5990,5990,5990,5990,14
20240710,093400,69268250,5990,5990,5990,5990,33
20240710,093300,69070580,6020,6010,6020,5980,3011
20240710,093200,51026420,6020,6020,6020,6020,10
20240710,093100,50966220,6020,6020,6020,6020,100
20240710,093000,50364220,6020,6020,6020,6020,30
20240710,092900,50183620,6020,6020,6020,6020,2
20240710,092800,50171580,6010,6010,6010,6010,178
20240710,092700,49101800,6030,6030,6030,6030,3
20240710,092600,49083710,6030,6030,6030,6030,2
20240710,092500,49071650,6040,6040,6040,6040,5
20240710,092400,49041450,6040,6040,6040,6040,10
20240710,092300,48981050,6040,6000,6040,6000,133
20240710,092200,48182970,6000,6000,6000,6000,0
20240710,092100,48182970,6000,6010,6010,6000,65
20240710,092000,47792870,6050,6030,6050,6000,3290
20240710,091900,28032380,6040,6040,6040,6040,10
20240710,091800,27971980,6030,6030,6030,6030,0
20240710,091700,27971980,6030,6030,6030,6030,20
20240710,091600,27851380,6030,6030,6030,6030,73
20240710,091500,27411190,6030,6030,6030,6030,30
20240710,091400,27230290,6030,6020,6030,6020,141
20240710,091300,26380070,6020,6020,6020,6020,843
20240710,091200,21305210,6020,6020,6020,6020,963
20240710,091100,15507950,6020,6030,6030,6020,11
20240710,091000,15441720,6020,6020,6020,6020,212
20240710,090900,14165480,6020,6030,6030,6020,375
20240710,090800,11907860,6050,6050,6050,6050,73
20240710,090700,11466210,6050,6050,6050,6050,0
20240710,090600,11466210,6050,6040,6050,6020,519
20240710,090500,8332310,6050,6040,6050,6040,51
20240710,090400,8024260,6040,6050,6050,6040,773
20240710,090300,3348610,6060,6060,6060,6060,75
20240710,090200,2894110,6050,6050,6050,6050,1
20240710,090100,2888060,6100,6100,6100,6100,43
20240710,090000,2625760,6110,6050,6110,6050,434