stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,205100,145717490,6150,6150,6150,6150,1290
20240712,205000,145717490,6150,6150,6150,6150,0
20240712,204900,145717490,6150,6150,6150,6150,0
20240712,204800,145717490,6150,6150,6150,6150,0
20240712,204700,145717490,6150,6150,6150,6150,0
20240712,204600,145717490,6150,6150,6150,6150,0
20240712,204500,145717490,6150,6150,6150,6150,0
20240712,204400,145717490,6150,6150,6150,6150,0
20240712,204300,145717490,6150,6150,6150,6150,0
20240712,204200,145717490,6150,6150,6150,6150,0
20240712,204100,145717490,6150,6150,6150,6150,0
20240712,204000,145717490,6150,6150,6150,6150,0
20240712,203900,145717490,6150,6150,6150,6150,0
20240712,203800,145717490,6150,6150,6150,6150,0
20240712,203700,145717490,6150,6150,6150,6150,0
20240712,203600,145717490,6150,6150,6150,6150,0
20240712,203500,145717490,6150,6150,6150,6150,0
20240712,203400,145717490,6150,6150,6150,6150,0
20240712,203300,145717490,6150,6150,6150,6150,0
20240712,203200,145717490,6150,6150,6150,6150,0
20240712,203100,145717490,6150,6150,6150,6150,0
20240712,203000,145717490,6150,6150,6150,6150,0
20240712,202900,145717490,6150,6150,6150,6150,0
20240712,202800,145717490,6150,6150,6150,6150,0
20240712,202700,145717490,6150,6150,6150,6150,0
20240712,202600,145717490,6150,6150,6150,6150,0
20240712,202500,145717490,6150,6150,6150,6150,0
20240712,202400,145717490,6150,6150,6150,6150,0
20240712,202300,145717490,6150,6150,6150,6150,0
20240712,202200,145717490,6150,6150,6150,6150,0
20240712,202100,145717490,6150,6150,6150,6150,1290
20240712,202000,145717490,6150,6150,6150,6150,0
20240712,201900,145717490,6150,6150,6150,6150,0
20240712,201800,145717490,6150,6150,6150,6150,0
20240712,201700,145717490,6150,6150,6150,6150,0
20240712,201600,145717490,6150,6150,6150,6150,0
20240712,201500,145717490,6150,6150,6150,6150,0
20240712,201400,145717490,6150,6150,6150,6150,0
20240712,201300,145717490,6150,6150,6150,6150,0
20240712,201200,145717490,6150,6150,6150,6150,0
20240712,201100,145717490,6150,6150,6150,6150,0
20240712,201000,145717490,6150,6150,6150,6150,0
20240712,200900,145717490,6150,6150,6150,6150,0
20240712,200800,145717490,6150,6150,6150,6150,0
20240712,200700,145717490,6150,6150,6150,6150,0
20240712,200600,145717490,6150,6150,6150,6150,0
20240712,200500,145717490,6150,6150,6150,6150,0
20240712,200400,145717490,6150,6150,6150,6150,0
20240712,200300,145717490,6150,6150,6150,6150,0
20240712,200200,145717490,6150,6150,6150,6150,0
20240712,200100,145717490,6150,6150,6150,6150,0
20240712,200000,145717490,6150,6150,6150,6150,0
20240712,195900,145717490,6150,6150,6150,6150,0
20240712,195800,145717490,6150,6150,6150,6150,0
20240712,195700,145717490,6150,6150,6150,6150,0
20240712,195600,145717490,6150,6150,6150,6150,0
20240712,195500,145717490,6150,6150,6150,6150,0
20240712,195400,145717490,6150,6150,6150,6150,0
20240712,195300,145717490,6150,6150,6150,6150,0
20240712,195200,145717490,6150,6150,6150,6150,0
20240712,195100,145717490,6150,6150,6150,6150,1290
20240712,195000,145717490,6150,6150,6150,6150,0
20240712,194900,145717490,6150,6150,6150,6150,0
20240712,194800,145717490,6150,6150,6150,6150,0
20240712,194700,145717490,6150,6150,6150,6150,0
20240712,194600,145717490,6150,6150,6150,6150,0
20240712,194500,145717490,6150,6150,6150,6150,0
20240712,194400,145717490,6150,6150,6150,6150,0
20240712,194300,145717490,6150,6150,6150,6150,0
20240712,194200,145717490,6150,6150,6150,6150,0
20240712,194100,145717490,6150,6150,6150,6150,0
20240712,194000,145717490,6150,6150,6150,6150,0
20240712,193900,145717490,6150,6150,6150,6150,0
20240712,193800,145717490,6150,6150,6150,6150,0
20240712,193700,145717490,6150,6150,6150,6150,0
20240712,193600,145717490,6150,6150,6150,6150,0
20240712,193500,145717490,6150,6150,6150,6150,0
20240712,193400,145717490,6150,6150,6150,6150,0
20240712,193300,145717490,6150,6150,6150,6150,0
20240712,193200,145717490,6150,6150,6150,6150,0
20240712,193100,145717490,6150,6150,6150,6150,0
20240712,193000,145717490,6150,6150,6150,6150,0
20240712,192900,145717490,6150,6150,6150,6150,0
20240712,192800,145717490,6150,6150,6150,6150,0
20240712,192700,145717490,6150,6150,6150,6150,0
20240712,192600,145717490,6150,6150,6150,6150,0
20240712,192500,145717490,6150,6150,6150,6150,0
20240712,192400,145717490,6150,6150,6150,6150,0
20240712,192300,145717490,6150,6150,6150,6150,0
20240712,192200,145717490,6150,6150,6150,6150,0
20240712,192100,145717490,6150,6150,6150,6150,1290
20240712,192000,145717490,6150,6150,6150,6150,0
20240712,191900,145717490,6150,6150,6150,6150,0
20240712,191800,145717490,6150,6150,6150,6150,0
20240712,191700,145717490,6150,6150,6150,6150,0
20240712,191600,145717490,6150,6150,6150,6150,0
20240712,191500,145717490,6150,6150,6150,6150,0
20240712,191400,145717490,6150,6150,6150,6150,0
20240712,191300,145717490,6150,6150,6150,6150,0
20240712,191200,145717490,6150,6150,6150,6150,0
20240712,191100,145717490,6150,6150,6150,6150,0
20240712,191000,145717490,6150,6150,6150,6150,0
20240712,190900,145717490,6150,6150,6150,6150,0
20240712,190800,145717490,6150,6150,6150,6150,0
20240712,190700,145717490,6150,6150,6150,6150,0
20240712,190600,145717490,6150,6150,6150,6150,0
20240712,190500,145717490,6150,6150,6150,6150,0
20240712,190400,145717490,6150,6150,6150,6150,0
20240712,190300,145717490,6150,6150,6150,6150,0
20240712,190200,145717490,6150,6150,6150,6150,0
20240712,190100,145717490,6150,6150,6150,6150,0
20240712,190000,145717490,6150,6150,6150,6150,0
20240712,185900,145717490,6150,6150,6150,6150,0
20240712,185800,145717490,6150,6150,6150,6150,0
20240712,185700,145717490,6150,6150,6150,6150,0
20240712,185600,145717490,6150,6150,6150,6150,0
20240712,185500,145717490,6150,6150,6150,6150,0
20240712,185400,145717490,6150,6150,6150,6150,0
20240712,185300,145717490,6150,6150,6150,6150,0
20240712,185200,145717490,6150,6150,6150,6150,0
20240712,185100,145717490,6150,6150,6150,6150,1290
20240712,185000,145717490,6150,6150,6150,6150,0
20240712,184900,145717490,6150,6150,6150,6150,0
20240712,184800,145717490,6150,6150,6150,6150,0
20240712,184700,145717490,6150,6150,6150,6150,0
20240712,184600,145717490,6150,6150,6150,6150,0
20240712,184500,145717490,6150,6150,6150,6150,0
20240712,184400,145717490,6150,6150,6150,6150,0
20240712,184300,145717490,6150,6150,6150,6150,0
20240712,184200,145717490,6150,6150,6150,6150,0
20240712,184100,145717490,6150,6150,6150,6150,0
20240712,184000,145717490,6150,6150,6150,6150,0
20240712,183900,145717490,6150,6150,6150,6150,0
20240712,183800,145717490,6150,6150,6150,6150,0
20240712,183700,145717490,6150,6150,6150,6150,0
20240712,183600,145717490,6150,6150,6150,6150,0
20240712,183500,145717490,6150,6150,6150,6150,0
20240712,183400,145717490,6150,6150,6150,6150,0
20240712,183300,145717490,6150,6150,6150,6150,0
20240712,183200,145717490,6150,6150,6150,6150,0
20240712,183100,145717490,6150,6150,6150,6150,0
20240712,183000,145717490,6150,6150,6150,6150,0
20240712,182900,145717490,6150,6150,6150,6150,0
20240712,182800,145717490,6150,6150,6150,6150,0
20240712,182700,145717490,6150,6150,6150,6150,0
20240712,182600,145717490,6150,6150,6150,6150,0
20240712,182500,145717490,6150,6150,6150,6150,0
20240712,182400,145717490,6150,6150,6150,6150,0
20240712,182300,145717490,6150,6150,6150,6150,0
20240712,182200,145717490,6150,6150,6150,6150,0
20240712,182100,145717490,6150,6150,6150,6150,1290
20240712,182000,145717490,6150,6150,6150,6150,0
20240712,181900,145717490,6150,6150,6150,6150,0
20240712,181800,145717490,6150,6150,6150,6150,0
20240712,181700,145717490,6150,6150,6150,6150,0
20240712,181600,145717490,6150,6150,6150,6150,0
20240712,181500,145717490,6150,6150,6150,6150,0
20240712,181400,145717490,6150,6150,6150,6150,0
20240712,181300,145717490,6150,6150,6150,6150,0
20240712,181200,145717490,6150,6150,6150,6150,0
20240712,181100,145717490,6150,6150,6150,6150,0
20240712,181000,145717490,6150,6150,6150,6150,0
20240712,180900,145717490,6150,6150,6150,6150,0
20240712,180800,145717490,6150,6150,6150,6150,0
20240712,180700,145717490,6150,6150,6150,6150,0
20240712,180600,145717490,6150,6150,6150,6150,0
20240712,180500,145717490,6150,6150,6150,6150,0
20240712,180400,145717490,6150,6150,6150,6150,0
20240712,180300,145717490,6150,6150,6150,6150,0
20240712,180200,145717490,6150,6150,6150,6150,0
20240712,180100,145717490,6150,6150,6150,6150,0
20240712,180000,145717490,6150,6150,6150,6150,0
20240712,175900,145717490,6150,6150,6150,6150,0
20240712,175800,145717490,6150,6150,6150,6150,0
20240712,175700,145717490,6150,6150,6150,6150,0
20240712,175600,145717490,6150,6150,6150,6150,0
20240712,175500,145717490,6150,6150,6150,6150,0
20240712,175400,145717490,6150,6150,6150,6150,0
20240712,175300,145717490,6150,6150,6150,6150,0
20240712,175200,145717490,6150,6150,6150,6150,0
20240712,175100,145717490,6150,6150,6150,6150,1290
20240712,175000,145717490,6150,6150,6150,6150,0
20240712,174900,145717490,6150,6150,6150,6150,0
20240712,174800,145717490,6150,6150,6150,6150,0
20240712,174700,145717490,6150,6150,6150,6150,0
20240712,174600,145717490,6150,6150,6150,6150,0
20240712,174500,145717490,6150,6150,6150,6150,0
20240712,174400,145717490,6150,6150,6150,6150,0
20240712,174300,145717490,6150,6150,6150,6150,0
20240712,174200,145717490,6150,6150,6150,6150,0
20240712,174100,145717490,6150,6150,6150,6150,0
20240712,174000,145717490,6150,6150,6150,6150,0
20240712,173900,145717490,6150,6150,6150,6150,0
20240712,173800,145717490,6150,6150,6150,6150,0
20240712,173700,145717490,6150,6150,6150,6150,0
20240712,173600,145717490,6150,6150,6150,6150,0
20240712,173500,145717490,6150,6150,6150,6150,0
20240712,173400,145717490,6150,6150,6150,6150,0
20240712,173300,145717490,6150,6150,6150,6150,0
20240712,173200,145717490,6150,6150,6150,6150,0
20240712,173100,145717490,6150,6150,6150,6150,0
20240712,173000,145717490,6150,6150,6150,6150,0
20240712,172900,145717490,6150,6150,6150,6150,0
20240712,172800,145717490,6150,6150,6150,6150,0
20240712,172700,145717490,6150,6150,6150,6150,0
20240712,172600,145717490,6150,6150,6150,6150,0
20240712,172500,145717490,6150,6150,6150,6150,0
20240712,172400,145717490,6150,6150,6150,6150,0
20240712,172300,145717490,6150,6150,6150,6150,0
20240712,172200,145717490,6150,6150,6150,6150,0
20240712,172100,145717490,6150,6150,6150,6150,1290
20240712,172000,145717490,6150,6150,6150,6150,0
20240712,171900,145717490,6150,6150,6150,6150,0
20240712,171800,145717490,6150,6150,6150,6150,0
20240712,171700,145717490,6150,6150,6150,6150,0
20240712,171600,145717490,6150,6150,6150,6150,0
20240712,171500,145717490,6150,6150,6150,6150,0
20240712,171400,145717490,6150,6150,6150,6150,0
20240712,171300,145717490,6150,6150,6150,6150,0
20240712,171200,145717490,6150,6150,6150,6150,0
20240712,171100,145717490,6150,6150,6150,6150,0
20240712,171000,145717490,6150,6150,6150,6150,0
20240712,170900,145717490,6150,6150,6150,6150,0
20240712,170800,145717490,6150,6150,6150,6150,0
20240712,170700,145717490,6150,6150,6150,6150,0
20240712,170600,145717490,6150,6150,6150,6150,0
20240712,170500,145717490,6150,6150,6150,6150,0
20240712,170400,145717490,6150,6150,6150,6150,0
20240712,170300,145717490,6150,6150,6150,6150,0
20240712,170200,145717490,6150,6150,6150,6150,0
20240712,170100,145717490,6150,6150,6150,6150,0
20240712,170000,145717490,6150,6150,6150,6150,0
20240712,165900,145717490,6150,6150,6150,6150,0
20240712,165800,145717490,6150,6150,6150,6150,0
20240712,165700,145717490,6150,6150,6150,6150,0
20240712,165600,145717490,6150,6150,6150,6150,0
20240712,165500,145717490,6150,6150,6150,6150,0
20240712,165400,145717490,6150,6150,6150,6150,0
20240712,165300,145717490,6150,6150,6150,6150,0
20240712,165200,145717490,6150,6150,6150,6150,0
20240712,165100,145717490,6150,6150,6150,6150,1290
20240712,165000,145717490,6150,6150,6150,6150,0
20240712,164900,145717490,6150,6150,6150,6150,0
20240712,164800,145717490,6150,6150,6150,6150,0
20240712,164700,145717490,6150,6150,6150,6150,0
20240712,164600,145717490,6150,6150,6150,6150,0
20240712,164500,145717490,6150,6150,6150,6150,0
20240712,164400,145717490,6150,6150,6150,6150,0
20240712,164300,145717490,6150,6150,6150,6150,0
20240712,164200,145717490,6150,6150,6150,6150,0
20240712,164100,145717490,6150,6150,6150,6150,0
20240712,164000,145717490,6150,6150,6150,6150,0
20240712,163900,145717490,6150,6150,6150,6150,0
20240712,163800,145717490,6150,6150,6150,6150,0
20240712,163700,145717490,6150,6150,6150,6150,0
20240712,163600,145717490,6150,6150,6150,6150,0
20240712,163500,145717490,6150,6150,6150,6150,0
20240712,163400,145717490,6150,6150,6150,6150,0
20240712,163300,145717490,6150,6150,6150,6150,0
20240712,163200,145717490,6150,6150,6150,6150,0
20240712,163100,145717490,6150,6150,6150,6150,0
20240712,163000,145717490,6150,6150,6150,6150,0
20240712,162900,145717490,6150,6150,6150,6150,0
20240712,162800,145717490,6150,6150,6150,6150,0
20240712,162700,145717490,6150,6150,6150,6150,0
20240712,162600,145717490,6150,6150,6150,6150,0
20240712,162500,145717490,6150,6150,6150,6150,0
20240712,162400,145717490,6150,6150,6150,6150,0
20240712,162300,145717490,6150,6150,6150,6150,0
20240712,162200,145717490,6150,6150,6150,6150,0
20240712,162100,145717490,6150,6150,6150,6150,1290
20240712,162000,145717490,6150,6150,6150,6150,0
20240712,161900,145717490,6150,6150,6150,6150,0
20240712,161800,145717490,6150,6150,6150,6150,0
20240712,161700,145717490,6150,6150,6150,6150,0
20240712,161600,145717490,6150,6150,6150,6150,0
20240712,161500,145717490,6150,6150,6150,6150,0
20240712,161400,145717490,6150,6150,6150,6150,0
20240712,161300,145717490,6150,6150,6150,6150,0
20240712,161200,145717490,6150,6150,6150,6150,0
20240712,161100,145717490,6150,6150,6150,6150,0
20240712,161000,145717490,6150,6150,6150,6150,0
20240712,160900,145717490,6150,6150,6150,6150,0
20240712,160800,145717490,6150,6150,6150,6150,0
20240712,160700,145717490,6150,6150,6150,6150,0
20240712,160600,145717490,6150,6150,6150,6150,0
20240712,160500,145717490,6150,6150,6150,6150,0
20240712,160400,145717490,6150,6150,6150,6150,0
20240712,160300,145717490,6150,6150,6150,6150,0
20240712,160200,145717490,6150,6150,6150,6150,0
20240712,160100,145717490,6150,6150,6150,6150,0
20240712,160000,145717490,6150,6150,6150,6150,0
20240712,155900,145717490,6150,6150,6150,6150,0
20240712,155800,145717490,6150,6150,6150,6150,0
20240712,155700,145717490,6150,6150,6150,6150,0
20240712,155600,145717490,6150,6150,6150,6150,0
20240712,155500,145717490,6150,6150,6150,6150,0
20240712,155400,145717490,6150,6150,6150,6150,0
20240712,155300,145717490,6150,6150,6150,6150,0
20240712,155200,145717490,6150,6150,6150,6150,0
20240712,155100,145717490,6150,6150,6150,6150,1290
20240712,155000,145717490,6150,6150,6150,6150,0
20240712,154900,145717490,6150,6150,6150,6150,0
20240712,154800,145717490,6150,6150,6150,6150,0
20240712,154700,145717490,6150,6150,6150,6150,0
20240712,154600,145717490,6150,6150,6150,6150,0
20240712,154500,145717490,6150,6150,6150,6150,0
20240712,154400,145717490,6150,6150,6150,6150,0
20240712,154300,145717490,6150,6150,6150,6150,0
20240712,154200,145717490,6150,6150,6150,6150,0
20240712,154100,145717490,6150,6150,6150,6150,0
20240712,154000,145717490,6150,6150,6150,6150,0
20240712,153900,145717490,6150,6150,6150,6150,0
20240712,153800,145717490,6150,6150,6150,6150,0
20240712,153700,145717490,6150,6150,6150,6150,0
20240712,153600,145717490,6150,6150,6150,6150,0
20240712,153500,145717490,6150,6150,6150,6150,0
20240712,153400,145717490,6150,6150,6150,6150,0
20240712,153300,145717490,6150,6150,6150,6150,0
20240712,153200,145717490,6150,6150,6150,6150,0
20240712,153100,145717490,6150,6150,6150,6150,0
20240712,153000,145717490,6150,6150,6150,6150,1290
20240712,152900,137783990,6190,6190,6190,6190,0
20240712,152800,137783990,6190,6190,6190,6190,0
20240712,152700,137783990,6190,6190,6190,6190,0
20240712,152600,137783990,6190,6190,6190,6190,0
20240712,152500,137783990,6190,6190,6190,6190,0
20240712,152400,137783990,6190,6190,6190,6190,0
20240712,152300,137783990,6190,6190,6190,6190,0
20240712,152200,137783990,6190,6190,6190,6190,0
20240712,152100,137783990,6190,6190,6190,6190,0
20240712,152000,137783990,6190,6190,6190,6190,0
20240712,151900,137783990,6190,6170,6210,6150,85
20240712,151800,137260530,6180,6180,6180,6180,0
20240712,151700,137260530,6180,6170,6190,6170,11
20240712,151600,137192550,6160,6180,6180,6160,350
20240712,151500,135036520,6170,6170,6170,6170,0
20240712,151400,135036520,6170,6180,6180,6170,625
20240712,151300,131177270,6170,6170,6170,6170,0
20240712,151200,131177270,6170,6170,6190,6170,120
20240712,151100,130436850,6170,6170,6170,6170,20
20240712,151000,130313450,6170,6170,6170,6170,10
20240712,150900,130251750,6160,6160,6160,6160,16
20240712,150800,130153190,6170,6170,6180,6170,81
20240712,150700,129653410,6170,6170,6170,6170,0
20240712,150600,129653410,6170,6170,6170,6170,10
20240712,150500,129591710,6170,6170,6170,6170,0
20240712,150400,129591710,6170,6170,6170,6170,0
20240712,150300,129591710,6170,6170,6170,6160,125
20240712,150200,128821310,6170,6180,6180,6170,64
20240712,150100,128426420,6180,6180,6180,6180,0
20240712,150000,128426420,6180,6180,6180,6180,0
20240712,145900,128426420,6180,6180,6180,6180,515
20240712,145800,125243720,6170,6170,6170,6170,0
20240712,145700,125243720,6170,6170,6180,6170,270
20240712,145600,123577810,6190,6170,6190,6170,228
20240712,145500,122169020,6180,6180,6190,6180,17
20240712,145400,122063930,6180,6180,6190,6180,18
20240712,145300,121952660,6190,6180,6190,6180,143
20240712,145200,121068910,6180,6190,6190,6180,2
20240712,145100,121056540,6180,6180,6180,6180,2
20240712,145000,121044180,6170,6170,6170,6170,18
20240712,144900,120933120,6190,6190,6190,6190,0
20240712,144800,120933120,6190,6190,6190,6190,0
20240712,144700,120933120,6190,6190,6190,6190,10
20240712,144600,120871220,6170,6170,6170,6170,0
20240712,144500,120871220,6170,6170,6170,6170,0
20240712,144400,120871220,6170,6190,6190,6170,19
20240712,144300,120753970,6180,6180,6180,6180,821
20240712,144200,115680190,6190,6190,6190,6190,0
20240712,144100,115680190,6190,6190,6190,6190,0
20240712,144000,115680190,6190,6190,6190,6190,15
20240712,143900,115587340,6230,6230,6230,6230,1
20240712,143800,115581110,6190,6190,6190,6190,0
20240712,143700,115581110,6190,6190,6190,6190,0
20240712,143600,115581110,6190,6190,6190,6190,0
20240712,143500,115581110,6190,6190,6190,6190,1
20240712,143400,115574920,6190,6190,6190,6190,0
20240712,143300,115574920,6190,6220,6220,6190,424
20240712,143200,112940700,6220,6220,6220,6220,0
20240712,143100,112940700,6220,6220,6220,6220,0
20240712,143000,112940700,6220,6220,6220,6220,0
20240712,142900,112940700,6220,6220,6220,6220,0
20240712,142800,112940700,6220,6220,6220,6220,0
20240712,142700,112940700,6220,6220,6220,6220,225
20240712,142600,111541200,6220,6220,6220,6220,0
20240712,142500,111541200,6220,6220,6220,6220,0
20240712,142400,111541200,6220,6220,6220,6220,0
20240712,142300,111541200,6220,6220,6220,6220,0
20240712,142200,111541200,6220,6220,6220,6220,0
20240712,142100,111541200,6220,6220,6220,6220,0
20240712,142000,111541200,6220,6220,6220,6220,0
20240712,141900,111541200,6220,6220,6220,6220,0
20240712,141800,111541200,6220,6220,6220,6220,2
20240712,141700,111528760,6200,6200,6200,6200,0
20240712,141600,111528760,6200,6200,6200,6200,215
20240712,141500,110195760,6230,6230,6230,6230,0
20240712,141400,110195760,6230,6230,6230,6230,0
20240712,141300,110195760,6230,6230,6230,6230,0
20240712,141200,110195760,6230,6230,6230,6230,1
20240712,141100,110189530,6230,6230,6230,6230,11
20240712,141000,110121000,6220,6220,6220,6220,5
20240712,140900,110089900,6230,6230,6230,6230,0
20240712,140800,110089900,6230,6230,6230,6230,0
20240712,140700,110089900,6230,6230,6230,6230,0
20240712,140600,110089900,6230,6230,6230,6230,0
20240712,140500,110089900,6230,6230,6230,6230,1
20240712,140400,110083670,6190,6190,6190,6190,0
20240712,140300,110083670,6190,6190,6190,6190,0
20240712,140200,110083670,6190,6190,6190,6190,0
20240712,140100,110083670,6190,6190,6190,6190,0
20240712,140000,110083670,6190,6190,6190,6190,1
20240712,135900,110077480,6190,6190,6190,6190,10
20240712,135800,110015580,6230,6200,6230,6190,985
20240712,135700,103897910,6230,6230,6230,6230,165
20240712,135600,102869960,6230,6230,6230,6230,0
20240712,135500,102869960,6230,6230,6230,6230,0
20240712,135400,102869960,6230,6230,6230,6230,0
20240712,135300,102869960,6230,6230,6230,6230,0
20240712,135200,102869960,6230,6230,6230,6230,1
20240712,135100,102863730,6200,6200,6200,6200,0
20240712,135000,102863730,6200,6200,6200,6200,0
20240712,134900,102863730,6200,6200,6200,6200,100
20240712,134800,102243730,6200,6200,6200,6200,20
20240712,134700,102119730,6230,6230,6230,6230,0
20240712,134600,102119730,6230,6230,6230,6230,0
20240712,134500,102119730,6230,6230,6230,6230,0
20240712,134400,102119730,6230,6230,6230,6230,0
20240712,134300,102119730,6230,6230,6230,6230,0
20240712,134200,102119730,6230,6230,6230,6230,0
20240712,134100,102119730,6230,6230,6230,6230,0
20240712,134000,102119730,6230,6200,6230,6200,101
20240712,133900,101493500,6230,6230,6230,6230,0
20240712,133800,101493500,6230,6230,6230,6230,32
20240712,133700,101294140,6230,6230,6230,6230,0
20240712,133600,101294140,6230,6230,6230,6230,0
20240712,133500,101294140,6230,6230,6230,6230,99
20240712,133400,100677370,6200,6210,6210,6200,118
20240712,133300,99944650,6240,6240,6240,6240,1
20240712,133200,99938410,6240,6240,6240,6240,0
20240712,133100,99938410,6240,6210,6240,6210,112
20240712,133000,99242860,6210,6210,6210,6210,0
20240712,132900,99242860,6210,6210,6210,6210,65
20240712,132800,98839210,6240,6240,6240,6240,1
20240712,132700,98832970,6220,6220,6220,6220,0
20240712,132600,98832970,6220,6220,6220,6220,168
20240712,132500,97788010,6260,6260,6260,6260,0
20240712,132400,97788010,6260,6260,6260,6260,0
20240712,132300,97788010,6260,6260,6260,6260,1
20240712,132200,97781750,6250,6190,6250,6190,799
20240712,132100,92807620,6180,6180,6180,6180,0
20240712,132000,92807620,6180,6190,6190,6180,11
20240712,131900,92739630,6180,6190,6190,6180,21
20240712,131800,92609840,6190,6190,6190,6190,59
20240712,131700,92244630,6180,6180,6180,6180,1
20240712,131600,92238450,6180,6180,6180,6180,0
20240712,131500,92238450,6180,6180,6180,6180,60
20240712,131400,91867650,6170,6170,6170,6170,0
20240712,131300,91867650,6170,6170,6170,6170,0
20240712,131200,91867650,6170,6170,6170,6170,0
20240712,131100,91867650,6170,6170,6170,6170,50
20240712,131000,91559150,6180,6180,6180,6180,0
20240712,130900,91559150,6180,6180,6180,6180,0
20240712,130800,91559150,6180,6170,6180,6170,8
20240712,130700,91509760,6170,6170,6170,6170,0
20240712,130600,91509760,6170,6170,6170,6170,0
20240712,130500,91509760,6170,6170,6170,6170,10
20240712,130400,91448060,6170,6170,6170,6170,0
20240712,130300,91448060,6170,6170,6170,6170,0
20240712,130200,91448060,6170,6170,6170,6170,7
20240712,130100,91404870,6170,6170,6170,6170,0
20240712,130000,91404870,6170,6170,6170,6170,0
20240712,125900,91404870,6170,6170,6170,6170,0
20240712,125800,91404870,6170,6170,6170,6170,0
20240712,125700,91404870,6170,6170,6170,6170,0
20240712,125600,91404870,6170,6170,6170,6170,0
20240712,125500,91404870,6170,6170,6170,6170,3
20240712,125400,91386360,6170,6170,6170,6170,10
20240712,125300,91324660,6170,6170,6170,6170,0
20240712,125200,91324660,6170,6170,6170,6170,0
20240712,125100,91324660,6170,6170,6170,6170,10
20240712,125000,91262960,6170,6170,6170,6170,0
20240712,124900,91262960,6170,6170,6170,6170,0
20240712,124800,91262960,6170,6170,6170,6170,0
20240712,124700,91262960,6170,6170,6170,6170,0
20240712,124600,91262960,6170,6170,6170,6170,0
20240712,124500,91262960,6170,6170,6170,6170,10
20240712,124400,91201260,6170,6170,6170,6170,0
20240712,124300,91201260,6170,6170,6170,6170,8
20240712,124200,91151900,6170,6170,6170,6170,10
20240712,124100,91090200,6170,6170,6170,6170,48
20240712,124000,90794040,6180,6180,6180,6180,1
20240712,123900,90787860,6150,6150,6150,6150,0
20240712,123800,90787860,6150,6180,6180,6150,787
20240712,123700,85938150,6150,6150,6150,6150,0
20240712,123600,85938150,6150,6150,6150,6150,0
20240712,123500,85938150,6150,6150,6150,6150,0
20240712,123400,85938150,6150,6150,6150,6150,0
20240712,123300,85938150,6150,6150,6150,6150,4
20240712,123200,85913550,6160,6160,6160,6160,0
20240712,123100,85913550,6160,6160,6160,6160,5
20240712,123000,85882750,6150,6160,6160,6150,320
20240712,122900,83913740,6180,6180,6180,6180,0
20240712,122800,83913740,6180,6180,6180,6180,0
20240712,122700,83913740,6180,6180,6180,6180,0
20240712,122600,83913740,6180,6180,6180,6180,1
20240712,122500,83907560,6180,6180,6180,6180,1
20240712,122400,83901380,6180,6180,6180,6180,0
20240712,122300,83901380,6180,6180,6180,6180,0
20240712,122200,83901380,6180,6180,6180,6180,0
20240712,122100,83901380,6180,6180,6180,6180,0
20240712,122000,83901380,6180,6180,6180,6180,0
20240712,121900,83901380,6180,6180,6180,6180,0
20240712,121800,83901380,6180,6180,6180,6180,0
20240712,121700,83901380,6180,6180,6180,6180,0
20240712,121600,83901380,6180,6160,6180,6160,129
20240712,121500,83106620,6160,6180,6180,6160,11
20240712,121400,83038840,6150,6150,6150,6150,0
20240712,121300,83038840,6150,6150,6150,6150,3
20240712,121200,83020390,6150,6150,6150,6150,115
20240712,121100,82313140,6190,6190,6190,6190,0
20240712,121000,82313140,6190,6190,6190,6190,0
20240712,120900,82313140,6190,6190,6190,6190,0
20240712,120800,82313140,6190,6190,6190,6190,0
20240712,120700,82313140,6190,6190,6190,6190,0
20240712,120600,82313140,6190,6190,6190,6190,0
20240712,120500,82313140,6190,6190,6190,6190,0
20240712,120400,82313140,6190,6190,6190,6190,0
20240712,120300,82313140,6190,6190,6190,6190,0
20240712,120200,82313140,6190,6190,6190,6190,0
20240712,120100,82313140,6190,6190,6190,6190,0
20240712,120000,82313140,6190,6160,6190,6160,28
20240712,115900,82140600,6160,6160,6160,6160,0
20240712,115800,82140600,6160,6160,6160,6160,0
20240712,115700,82140600,6160,6160,6160,6160,0
20240712,115600,82140600,6160,6160,6160,6160,0
20240712,115500,82140600,6160,6160,6160,6160,50
20240712,115400,81832600,6140,6160,6160,6140,858
20240712,115300,76556120,6160,6160,6160,6160,40
20240712,115200,76309720,6160,6160,6160,6160,302
20240712,115100,74449400,6150,6150,6150,6150,320
20240712,115000,72481400,6150,6150,6150,6150,3
20240712,114900,72462950,6150,6170,6170,6150,1029
20240712,114800,66126250,6160,6160,6160,6160,0
20240712,114700,66126250,6160,6160,6160,6160,0
20240712,114600,66126250,6160,6160,6160,6160,0
20240712,114500,66126250,6160,6160,6160,6160,0
20240712,114400,66126250,6160,6160,6160,6160,0
20240712,114300,66126250,6160,6160,6160,6160,0
20240712,114200,66126250,6160,6160,6160,6160,0
20240712,114100,66126250,6160,6160,6160,6160,0
20240712,114000,66126250,6160,6160,6160,6160,0
20240712,113900,66126250,6160,6170,6170,6160,693
20240712,113800,61852100,6170,6170,6170,6170,0
20240712,113700,61852100,6170,6170,6170,6170,0
20240712,113600,61852100,6170,6170,6170,6170,0
20240712,113500,61852100,6170,6170,6170,6170,0
20240712,113400,61852100,6170,6170,6170,6170,0
20240712,113300,61852100,6170,6170,6170,6170,0
20240712,113200,61852100,6170,6170,6170,6170,501
20240712,113100,58760930,6170,6170,6170,6170,0
20240712,113000,58760930,6170,6200,6200,6170,31
20240712,112900,58569480,6200,6200,6200,6200,0
20240712,112800,58569480,6200,6200,6200,6200,0
20240712,112700,58569480,6200,6200,6200,6200,95
20240712,112600,57980480,6190,6190,6190,6190,0
20240712,112500,57980480,6190,6190,6190,6190,0
20240712,112400,57980480,6190,6190,6190,6190,0
20240712,112300,57980480,6190,6190,6190,6190,500
20240712,112200,54885480,6190,6190,6190,6190,0
20240712,112100,54885480,6190,6190,6190,6190,0
20240712,112000,54885480,6190,6190,6190,6190,0
20240712,111900,54885480,6190,6190,6190,6190,0
20240712,111800,54885480,6190,6190,6190,6190,0
20240712,111700,54885480,6190,6190,6190,6190,15
20240712,111600,54792630,6190,6190,6190,6190,0
20240712,111500,54792630,6190,6190,6190,6190,37
20240712,111400,54563600,6180,6180,6180,6180,0
20240712,111300,54563600,6180,6180,6180,6180,0
20240712,111200,54563600,6180,6180,6180,6180,0
20240712,111100,54563600,6180,6180,6180,6180,248
20240712,111000,53030960,6180,6180,6180,6180,0
20240712,110900,53030960,6180,6180,6180,6180,0
20240712,110800,53030960,6180,6180,6180,6180,0
20240712,110700,53030960,6180,6180,6180,6180,5
20240712,110600,53000060,6180,6180,6180,6180,0
20240712,110500,53000060,6180,6180,6180,6180,0
20240712,110400,53000060,6180,6180,6180,6180,0
20240712,110300,53000060,6180,6180,6180,6180,0
20240712,110200,53000060,6180,6180,6180,6180,0
20240712,110100,53000060,6180,6180,6180,6180,10
20240712,110000,52938260,6170,6170,6170,6170,0
20240712,105900,52938260,6170,6170,6170,6170,20
20240712,105800,52814860,6180,6180,6180,6180,15
20240712,105700,52722160,6180,6180,6180,6180,0
20240712,105600,52722160,6180,6180,6180,6180,0
20240712,105500,52722160,6180,6180,6180,6180,0
20240712,105400,52722160,6180,6180,6180,6180,0
20240712,105300,52722160,6180,6180,6180,6180,0
20240712,105200,52722160,6180,6180,6180,6180,0
20240712,105100,52722160,6180,6180,6180,6180,10
20240712,105000,52660360,6180,6170,6180,6170,487
20240712,104900,49655340,6170,6170,6170,6170,0
20240712,104800,49655340,6170,6170,6170,6170,44
20240712,104700,49383860,6180,6180,6180,6180,1
20240712,104600,49377680,6180,6180,6180,6180,0
20240712,104500,49377680,6180,6180,6180,6180,66
20240712,104400,48969800,6190,6190,6190,6190,0
20240712,104300,48969800,6190,6190,6190,6190,0
20240712,104200,48969800,6190,6190,6190,6190,0
20240712,104100,48969800,6190,6190,6190,6190,0
20240712,104000,48969800,6190,6190,6190,6190,0
20240712,103900,48969800,6190,6190,6190,6190,0
20240712,103800,48969800,6190,6190,6190,6190,0
20240712,103700,48969800,6190,6190,6190,6190,29
20240712,103600,48790290,6190,6190,6190,6190,71
20240712,103500,48350800,6190,6190,6190,6190,423
20240712,103400,45732430,6190,6190,6190,6190,0
20240712,103300,45732430,6190,6190,6190,6190,1
20240712,103200,45726240,6150,6150,6150,6150,0
20240712,103100,45726240,6150,6150,6150,6150,0
20240712,103000,45726240,6150,6150,6150,6150,40
20240712,102900,45480240,6190,6190,6190,6190,0
20240712,102800,45480240,6190,6190,6190,6190,1
20240712,102700,45474050,6170,6170,6170,6170,1
20240712,102600,45467880,6190,6190,6190,6190,1
20240712,102500,45461690,6150,6150,6150,6150,0
20240712,102400,45461690,6150,6150,6150,6150,0
20240712,102300,45461690,6150,6150,6150,6150,0
20240712,102200,45461690,6150,6150,6150,6150,0
20240712,102100,45461690,6150,6150,6150,6150,0
20240712,102000,45461690,6150,6150,6150,6150,318
20240712,101900,43505990,6150,6150,6150,6150,0
20240712,101800,43505990,6150,6190,6190,6150,11
20240712,101700,43438300,6150,6150,6150,6150,0
20240712,101600,43438300,6150,6150,6150,6150,0
20240712,101500,43438300,6150,6150,6150,6150,0
20240712,101400,43438300,6150,6190,6190,6150,315
20240712,101300,41500450,6190,6190,6190,6190,11
20240712,101200,41432360,6160,6160,6160,6160,100
20240712,101100,40816360,6190,6190,6190,6190,0
20240712,101000,40816360,6190,6190,6190,6190,1
20240712,100900,40810170,6150,6150,6150,6150,0
20240712,100800,40810170,6150,6160,6160,6150,467
20240712,100700,37935110,6190,6190,6190,6190,5
20240712,100600,37904160,6190,6190,6190,6190,300
20240712,100500,36047160,6190,6190,6190,6190,0
20240712,100400,36047160,6190,6190,6190,6190,222
20240712,100300,34672980,6180,6180,6180,6180,33
20240712,100200,34469040,6190,6190,6190,6190,0
20240712,100100,34469040,6190,6190,6190,6190,210
20240712,100000,33169140,6190,6190,6190,6190,52
20240712,095900,32847260,6190,6190,6190,6190,0
20240712,095800,32847260,6190,6190,6190,6190,1
20240712,095700,32841070,6160,6160,6160,6160,0
20240712,095600,32841070,6160,6160,6160,6160,0
20240712,095500,32841070,6160,6160,6160,6160,100
20240712,095400,32225070,6190,6190,6190,6190,0
20240712,095300,32225070,6190,6190,6190,6190,0
20240712,095200,32225070,6190,6190,6190,6190,1
20240712,095100,32218880,6150,6150,6150,6150,0
20240712,095000,32218880,6150,6150,6150,6150,20
20240712,094900,32095880,6150,6150,6150,6150,605
20240712,094800,28375130,6150,6170,6170,6150,315
20240712,094700,26436320,6190,6190,6190,6190,4
20240712,094600,26411560,6190,6180,6190,6180,3
20240712,094500,26393010,6180,6170,6180,6170,19
20240712,094400,26275760,6170,6170,6170,6170,1
20240712,094300,26269590,6170,6170,6170,6170,3
20240712,094200,26251080,6170,6160,6170,6160,25
20240712,094100,26097070,6150,6150,6150,6150,0
20240712,094000,26097070,6150,6160,6160,6150,53
20240712,093900,25771090,6150,6150,6150,6150,0
20240712,093800,25771090,6150,6150,6150,6150,21
20240712,093700,25641940,6160,6160,6160,6160,0
20240712,093600,25641940,6160,6170,6170,6160,121
20240712,093500,24896570,6170,6190,6190,6170,39
20240712,093400,24655900,6190,6190,6190,6190,10
20240712,093300,24594000,6190,6160,6190,6150,242
20240712,093200,23103470,6170,6190,6210,6170,215
20240712,093100,21774730,6210,6210,6210,6210,20
20240712,093000,21650530,6190,6210,6210,6190,16
20240712,092900,21551370,6210,6210,6210,6210,6
20240712,092800,21514110,6200,6200,6220,6160,450
20240712,092700,18733500,6220,6220,6220,6220,0
20240712,092600,18733500,6220,6220,6220,6220,31
20240712,092500,18540680,6210,6200,6210,6200,111
20240712,092400,17852010,6200,6200,6200,6200,393
20240712,092300,15415410,6200,6200,6200,6200,0
20240712,092200,15415410,6200,6200,6200,6200,52
20240712,092100,15093010,6200,6200,6200,6200,65
20240712,092000,14690010,6200,6190,6200,6190,6
20240712,091900,14652860,6190,6190,6190,6190,58
20240712,091800,14293840,6150,6150,6150,6150,0
20240712,091700,14293840,6150,6150,6150,6150,0
20240712,091600,14293840,6150,6150,6150,6150,7
20240712,091500,14250790,6150,6150,6150,6150,0
20240712,091400,14250790,6150,6150,6150,6150,0
20240712,091300,14250790,6150,6150,6150,6150,0
20240712,091200,14250790,6150,6150,6150,6150,526
20240712,091100,11015890,6180,6150,6180,6140,482
20240712,091000,8053330,6140,6180,6180,6140,331
20240712,090900,6020050,6180,6180,6180,6180,2
20240712,090800,6007690,6150,6160,6160,6140,135
20240712,090700,5177690,6160,6140,6160,6140,255
20240712,090600,3610990,6190,6150,6190,6140,222
20240712,090500,2246620,6200,6200,6200,6200,1
20240712,090400,2240420,6200,6190,6200,6140,129
20240712,090300,1446440,6190,6190,6190,6190,100
20240712,090200,827440,6160,6160,6160,6160,0
20240712,090100,827440,6160,6160,6160,6160,7
20240712,090000,784320,6160,6160,6160,6160,87