stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,205200,324398980,6280,6280,6280,6280,714
20240715,205100,324398980,6280,6280,6280,6280,0
20240715,205000,324398980,6280,6280,6280,6280,0
20240715,204900,324398980,6280,6280,6280,6280,0
20240715,204800,324398980,6280,6280,6280,6280,0
20240715,204700,324398980,6280,6280,6280,6280,0
20240715,204600,324398980,6280,6280,6280,6280,0
20240715,204500,324398980,6280,6280,6280,6280,0
20240715,204400,324398980,6280,6280,6280,6280,0
20240715,204300,324398980,6280,6280,6280,6280,0
20240715,204200,324398980,6280,6280,6280,6280,0
20240715,204100,324398980,6280,6280,6280,6280,0
20240715,204000,324398980,6280,6280,6280,6280,0
20240715,203900,324398980,6280,6280,6280,6280,0
20240715,203800,324398980,6280,6280,6280,6280,0
20240715,203700,324398980,6280,6280,6280,6280,0
20240715,203600,324398980,6280,6280,6280,6280,0
20240715,203500,324398980,6280,6280,6280,6280,0
20240715,203400,324398980,6280,6280,6280,6280,0
20240715,203300,324398980,6280,6280,6280,6280,0
20240715,203200,324398980,6280,6280,6280,6280,0
20240715,203100,324398980,6280,6280,6280,6280,0
20240715,203000,324398980,6280,6280,6280,6280,0
20240715,202900,324398980,6280,6280,6280,6280,0
20240715,202800,324398980,6280,6280,6280,6280,0
20240715,202700,324398980,6280,6280,6280,6280,0
20240715,202600,324398980,6280,6280,6280,6280,0
20240715,202500,324398980,6280,6280,6280,6280,0
20240715,202400,324398980,6280,6280,6280,6280,0
20240715,202300,324398980,6280,6280,6280,6280,0
20240715,202200,324398980,6280,6280,6280,6280,714
20240715,202100,324398980,6280,6280,6280,6280,0
20240715,202000,324398980,6280,6280,6280,6280,0
20240715,201900,324398980,6280,6280,6280,6280,0
20240715,201800,324398980,6280,6280,6280,6280,0
20240715,201700,324398980,6280,6280,6280,6280,0
20240715,201600,324398980,6280,6280,6280,6280,0
20240715,201500,324398980,6280,6280,6280,6280,0
20240715,201400,324398980,6280,6280,6280,6280,0
20240715,201300,324398980,6280,6280,6280,6280,0
20240715,201200,324398980,6280,6280,6280,6280,0
20240715,201100,324398980,6280,6280,6280,6280,0
20240715,201000,324398980,6280,6280,6280,6280,0
20240715,200900,324398980,6280,6280,6280,6280,0
20240715,200800,324398980,6280,6280,6280,6280,0
20240715,200700,324398980,6280,6280,6280,6280,0
20240715,200600,324398980,6280,6280,6280,6280,0
20240715,200500,324398980,6280,6280,6280,6280,0
20240715,200400,324398980,6280,6280,6280,6280,0
20240715,200300,324398980,6280,6280,6280,6280,0
20240715,200200,324398980,6280,6280,6280,6280,0
20240715,200100,324398980,6280,6280,6280,6280,0
20240715,200000,324398980,6280,6280,6280,6280,0
20240715,195900,324398980,6280,6280,6280,6280,0
20240715,195800,324398980,6280,6280,6280,6280,0
20240715,195700,324398980,6280,6280,6280,6280,0
20240715,195600,324398980,6280,6280,6280,6280,0
20240715,195500,324398980,6280,6280,6280,6280,0
20240715,195400,324398980,6280,6280,6280,6280,0
20240715,195300,324398980,6280,6280,6280,6280,0
20240715,195200,324398980,6280,6280,6280,6280,714
20240715,195100,324398980,6280,6280,6280,6280,0
20240715,195000,324398980,6280,6280,6280,6280,0
20240715,194900,324398980,6280,6280,6280,6280,0
20240715,194800,324398980,6280,6280,6280,6280,0
20240715,194700,324398980,6280,6280,6280,6280,0
20240715,194600,324398980,6280,6280,6280,6280,0
20240715,194500,324398980,6280,6280,6280,6280,0
20240715,194400,324398980,6280,6280,6280,6280,0
20240715,194300,324398980,6280,6280,6280,6280,0
20240715,194200,324398980,6280,6280,6280,6280,0
20240715,194100,324398980,6280,6280,6280,6280,0
20240715,194000,324398980,6280,6280,6280,6280,0
20240715,193900,324398980,6280,6280,6280,6280,0
20240715,193800,324398980,6280,6280,6280,6280,0
20240715,193700,324398980,6280,6280,6280,6280,0
20240715,193600,324398980,6280,6280,6280,6280,0
20240715,193500,324398980,6280,6280,6280,6280,0
20240715,193400,324398980,6280,6280,6280,6280,0
20240715,193300,324398980,6280,6280,6280,6280,0
20240715,193200,324398980,6280,6280,6280,6280,0
20240715,193100,324398980,6280,6280,6280,6280,0
20240715,193000,324398980,6280,6280,6280,6280,0
20240715,192900,324398980,6280,6280,6280,6280,0
20240715,192800,324398980,6280,6280,6280,6280,0
20240715,192700,324398980,6280,6280,6280,6280,0
20240715,192600,324398980,6280,6280,6280,6280,0
20240715,192500,324398980,6280,6280,6280,6280,0
20240715,192400,324398980,6280,6280,6280,6280,0
20240715,192300,324398980,6280,6280,6280,6280,0
20240715,192200,324398980,6280,6280,6280,6280,714
20240715,192100,324398980,6280,6280,6280,6280,0
20240715,192000,324398980,6280,6280,6280,6280,0
20240715,191900,324398980,6280,6280,6280,6280,0
20240715,191800,324398980,6280,6280,6280,6280,0
20240715,191700,324398980,6280,6280,6280,6280,0
20240715,191600,324398980,6280,6280,6280,6280,0
20240715,191500,324398980,6280,6280,6280,6280,0
20240715,191400,324398980,6280,6280,6280,6280,0
20240715,191300,324398980,6280,6280,6280,6280,0
20240715,191200,324398980,6280,6280,6280,6280,0
20240715,191100,324398980,6280,6280,6280,6280,0
20240715,191000,324398980,6280,6280,6280,6280,0
20240715,190900,324398980,6280,6280,6280,6280,0
20240715,190800,324398980,6280,6280,6280,6280,0
20240715,190700,324398980,6280,6280,6280,6280,0
20240715,190600,324398980,6280,6280,6280,6280,0
20240715,190500,324398980,6280,6280,6280,6280,0
20240715,190400,324398980,6280,6280,6280,6280,0
20240715,190300,324398980,6280,6280,6280,6280,0
20240715,190200,324398980,6280,6280,6280,6280,0
20240715,190100,324398980,6280,6280,6280,6280,0
20240715,190000,324398980,6280,6280,6280,6280,0
20240715,185900,324398980,6280,6280,6280,6280,0
20240715,185800,324398980,6280,6280,6280,6280,0
20240715,185700,324398980,6280,6280,6280,6280,0
20240715,185600,324398980,6280,6280,6280,6280,0
20240715,185500,324398980,6280,6280,6280,6280,0
20240715,185400,324398980,6280,6280,6280,6280,0
20240715,185300,324398980,6280,6280,6280,6280,0
20240715,185200,324398980,6280,6280,6280,6280,714
20240715,185100,324398980,6280,6280,6280,6280,0
20240715,185000,324398980,6280,6280,6280,6280,0
20240715,184900,324398980,6280,6280,6280,6280,0
20240715,184800,324398980,6280,6280,6280,6280,0
20240715,184700,324398980,6280,6280,6280,6280,0
20240715,184600,324398980,6280,6280,6280,6280,0
20240715,184500,324398980,6280,6280,6280,6280,0
20240715,184400,324398980,6280,6280,6280,6280,0
20240715,184300,324398980,6280,6280,6280,6280,0
20240715,184200,324398980,6280,6280,6280,6280,0
20240715,184100,324398980,6280,6280,6280,6280,0
20240715,184000,324398980,6280,6280,6280,6280,0
20240715,183900,324398980,6280,6280,6280,6280,0
20240715,183800,324398980,6280,6280,6280,6280,0
20240715,183700,324398980,6280,6280,6280,6280,0
20240715,183600,324398980,6280,6280,6280,6280,0
20240715,183500,324398980,6280,6280,6280,6280,0
20240715,183400,324398980,6280,6280,6280,6280,0
20240715,183300,324398980,6280,6280,6280,6280,0
20240715,183200,324398980,6280,6280,6280,6280,0
20240715,183100,324398980,6280,6280,6280,6280,0
20240715,183000,324398980,6280,6280,6280,6280,0
20240715,182900,324398980,6280,6280,6280,6280,0
20240715,182800,324398980,6280,6280,6280,6280,0
20240715,182700,324398980,6280,6280,6280,6280,0
20240715,182600,324398980,6280,6280,6280,6280,0
20240715,182500,324398980,6280,6280,6280,6280,0
20240715,182400,324398980,6280,6280,6280,6280,0
20240715,182300,324398980,6280,6280,6280,6280,0
20240715,182200,324398980,6280,6280,6280,6280,714
20240715,182100,324398980,6280,6280,6280,6280,0
20240715,182000,324398980,6280,6280,6280,6280,0
20240715,181900,324398980,6280,6280,6280,6280,0
20240715,181800,324398980,6280,6280,6280,6280,0
20240715,181700,324398980,6280,6280,6280,6280,0
20240715,181600,324398980,6280,6280,6280,6280,0
20240715,181500,324398980,6280,6280,6280,6280,0
20240715,181400,324398980,6280,6280,6280,6280,0
20240715,181300,324398980,6280,6280,6280,6280,0
20240715,181200,324398980,6280,6280,6280,6280,0
20240715,181100,324398980,6280,6280,6280,6280,0
20240715,181000,324398980,6280,6280,6280,6280,0
20240715,180900,324398980,6280,6280,6280,6280,0
20240715,180800,324398980,6280,6280,6280,6280,0
20240715,180700,324398980,6280,6280,6280,6280,0
20240715,180600,324398980,6280,6280,6280,6280,0
20240715,180500,324398980,6280,6280,6280,6280,0
20240715,180400,324398980,6280,6280,6280,6280,0
20240715,180300,324398980,6280,6280,6280,6280,0
20240715,180200,324398980,6280,6280,6280,6280,0
20240715,180100,324398980,6280,6280,6280,6280,0
20240715,180000,324398980,6280,6280,6280,6280,0
20240715,175900,324398980,6280,6280,6280,6280,0
20240715,175800,324398980,6280,6280,6280,6280,0
20240715,175700,324398980,6280,6280,6280,6280,0
20240715,175600,324398980,6280,6280,6280,6280,0
20240715,175500,324398980,6280,6280,6280,6280,0
20240715,175400,324398980,6280,6280,6280,6280,0
20240715,175300,324398980,6280,6280,6280,6280,0
20240715,175200,324398980,6280,6280,6280,6280,714
20240715,175100,324398980,6280,6280,6280,6280,0
20240715,175000,324398980,6280,6280,6280,6280,0
20240715,174900,324398980,6280,6280,6280,6280,0
20240715,174800,324398980,6280,6280,6280,6280,0
20240715,174700,324398980,6280,6280,6280,6280,0
20240715,174600,324398980,6280,6280,6280,6280,0
20240715,174500,324398980,6280,6280,6280,6280,0
20240715,174400,324398980,6280,6280,6280,6280,0
20240715,174300,324398980,6280,6280,6280,6280,0
20240715,174200,324398980,6280,6280,6280,6280,0
20240715,174100,324398980,6280,6280,6280,6280,0
20240715,174000,324398980,6280,6280,6280,6280,0
20240715,173900,324398980,6280,6280,6280,6280,0
20240715,173800,324398980,6280,6280,6280,6280,0
20240715,173700,324398980,6280,6280,6280,6280,0
20240715,173600,324398980,6280,6280,6280,6280,0
20240715,173500,324398980,6280,6280,6280,6280,0
20240715,173400,324398980,6280,6280,6280,6280,0
20240715,173300,324398980,6280,6280,6280,6280,0
20240715,173200,324398980,6280,6280,6280,6280,0
20240715,173100,324398980,6280,6280,6280,6280,0
20240715,173000,324398980,6280,6280,6280,6280,0
20240715,172900,324398980,6280,6280,6280,6280,0
20240715,172800,324398980,6280,6280,6280,6280,0
20240715,172700,324398980,6280,6280,6280,6280,0
20240715,172600,324398980,6280,6280,6280,6280,0
20240715,172500,324398980,6280,6280,6280,6280,0
20240715,172400,324398980,6280,6280,6280,6280,0
20240715,172300,324398980,6280,6280,6280,6280,0
20240715,172200,324398980,6280,6280,6280,6280,714
20240715,172100,324398980,6280,6280,6280,6280,0
20240715,172000,324398980,6280,6280,6280,6280,0
20240715,171900,324398980,6280,6280,6280,6280,0
20240715,171800,324398980,6280,6280,6280,6280,0
20240715,171700,324398980,6280,6280,6280,6280,0
20240715,171600,324398980,6280,6280,6280,6280,0
20240715,171500,324398980,6280,6280,6280,6280,0
20240715,171400,324398980,6280,6280,6280,6280,0
20240715,171300,324398980,6280,6280,6280,6280,0
20240715,171200,324398980,6280,6280,6280,6280,0
20240715,171100,324398980,6280,6280,6280,6280,0
20240715,171000,324398980,6280,6280,6280,6280,0
20240715,170900,324398980,6280,6280,6280,6280,0
20240715,170800,324398980,6280,6280,6280,6280,0
20240715,170700,324398980,6280,6280,6280,6280,0
20240715,170600,324398980,6280,6280,6280,6280,0
20240715,170500,324398980,6280,6280,6280,6280,0
20240715,170400,324398980,6280,6280,6280,6280,0
20240715,170300,324398980,6280,6280,6280,6280,0
20240715,170200,324398980,6280,6280,6280,6280,0
20240715,170100,324398980,6280,6280,6280,6280,0
20240715,170000,324398980,6280,6280,6280,6280,0
20240715,165900,324398980,6280,6280,6280,6280,0
20240715,165800,324398980,6280,6280,6280,6280,0
20240715,165700,324398980,6280,6280,6280,6280,0
20240715,165600,324398980,6280,6280,6280,6280,0
20240715,165500,324398980,6280,6280,6280,6280,0
20240715,165400,324398980,6280,6280,6280,6280,0
20240715,165300,324398980,6280,6280,6280,6280,0
20240715,165200,324398980,6280,6280,6280,6280,714
20240715,165100,324398980,6280,6280,6280,6280,0
20240715,165000,324398980,6280,6280,6280,6280,0
20240715,164900,324398980,6280,6280,6280,6280,0
20240715,164800,324398980,6280,6280,6280,6280,0
20240715,164700,324398980,6280,6280,6280,6280,0
20240715,164600,324398980,6280,6280,6280,6280,0
20240715,164500,324398980,6280,6280,6280,6280,0
20240715,164400,324398980,6280,6280,6280,6280,0
20240715,164300,324398980,6280,6280,6280,6280,0
20240715,164200,324398980,6280,6280,6280,6280,0
20240715,164100,324398980,6280,6280,6280,6280,0
20240715,164000,324398980,6280,6280,6280,6280,0
20240715,163900,324398980,6280,6280,6280,6280,0
20240715,163800,324398980,6280,6280,6280,6280,0
20240715,163700,324398980,6280,6280,6280,6280,0
20240715,163600,324398980,6280,6280,6280,6280,0
20240715,163500,324398980,6280,6280,6280,6280,0
20240715,163400,324398980,6280,6280,6280,6280,0
20240715,163300,324398980,6280,6280,6280,6280,0
20240715,163200,324398980,6280,6280,6280,6280,0
20240715,163100,324398980,6280,6280,6280,6280,0
20240715,163000,324398980,6280,6280,6280,6280,0
20240715,162900,324398980,6280,6280,6280,6280,0
20240715,162800,324398980,6280,6280,6280,6280,0
20240715,162700,324398980,6280,6280,6280,6280,0
20240715,162600,324398980,6280,6280,6280,6280,0
20240715,162500,324398980,6280,6280,6280,6280,0
20240715,162400,324398980,6280,6280,6280,6280,0
20240715,162300,324398980,6280,6280,6280,6280,0
20240715,162200,324398980,6280,6280,6280,6280,714
20240715,162100,324398980,6280,6280,6280,6280,0
20240715,162000,324398980,6280,6280,6280,6280,0
20240715,161900,324398980,6280,6280,6280,6280,0
20240715,161800,324398980,6280,6280,6280,6280,0
20240715,161700,324398980,6280,6280,6280,6280,0
20240715,161600,324398980,6280,6280,6280,6280,0
20240715,161500,324398980,6280,6280,6280,6280,0
20240715,161400,324398980,6280,6280,6280,6280,0
20240715,161300,324398980,6280,6280,6280,6280,0
20240715,161200,324398980,6280,6280,6280,6280,0
20240715,161100,324398980,6280,6280,6280,6280,0
20240715,161000,324398980,6280,6280,6280,6280,0
20240715,160900,324398980,6280,6280,6280,6280,0
20240715,160800,324398980,6280,6280,6280,6280,0
20240715,160700,324398980,6280,6280,6280,6280,0
20240715,160600,324398980,6280,6280,6280,6280,0
20240715,160500,324398980,6280,6280,6280,6280,0
20240715,160400,324398980,6280,6280,6280,6280,0
20240715,160300,324398980,6280,6280,6280,6280,0
20240715,160200,324398980,6280,6280,6280,6280,0
20240715,160100,324398980,6280,6280,6280,6280,0
20240715,160000,324398980,6280,6280,6280,6280,0
20240715,155900,324398980,6280,6280,6280,6280,0
20240715,155800,324398980,6280,6280,6280,6280,0
20240715,155700,324398980,6280,6280,6280,6280,0
20240715,155600,324398980,6280,6280,6280,6280,0
20240715,155500,324398980,6280,6280,6280,6280,0
20240715,155400,324398980,6280,6280,6280,6280,0
20240715,155300,324398980,6280,6280,6280,6280,0
20240715,155200,324398980,6280,6280,6280,6280,714
20240715,155100,324398980,6280,6280,6280,6280,0
20240715,155000,324398980,6280,6280,6280,6280,0
20240715,154900,324398980,6280,6280,6280,6280,0
20240715,154800,324398980,6280,6280,6280,6280,0
20240715,154700,324398980,6280,6280,6280,6280,0
20240715,154600,324398980,6280,6280,6280,6280,0
20240715,154500,324398980,6280,6280,6280,6280,0
20240715,154400,324398980,6280,6280,6280,6280,0
20240715,154300,324398980,6280,6280,6280,6280,0
20240715,154200,324398980,6280,6280,6280,6280,0
20240715,154100,324398980,6280,6280,6280,6280,0
20240715,154000,324398980,6280,6280,6280,6280,0
20240715,153900,324398980,6280,6280,6280,6280,0
20240715,153800,324398980,6280,6280,6280,6280,0
20240715,153700,324398980,6280,6280,6280,6280,0
20240715,153600,324398980,6280,6280,6280,6280,0
20240715,153500,324398980,6280,6280,6280,6280,0
20240715,153400,324398980,6280,6280,6280,6280,0
20240715,153300,324398980,6280,6280,6280,6280,0
20240715,153200,324398980,6280,6280,6280,6280,0
20240715,153100,324398980,6280,6280,6280,6280,0
20240715,153000,324398980,6280,6280,6280,6280,714
20240715,152900,319915060,6240,6240,6240,6240,0
20240715,152800,319915060,6240,6240,6240,6240,0
20240715,152700,319915060,6240,6240,6240,6240,0
20240715,152600,319915060,6240,6240,6240,6240,0
20240715,152500,319915060,6240,6240,6240,6240,0
20240715,152400,319915060,6240,6240,6240,6240,0
20240715,152300,319915060,6240,6240,6240,6240,0
20240715,152200,319915060,6240,6240,6240,6240,0
20240715,152100,319915060,6240,6240,6240,6240,0
20240715,152000,319915060,6240,6240,6240,6240,0
20240715,151900,319915060,6240,6240,6240,6240,49
20240715,151800,319609300,6240,6250,6250,6240,3
20240715,151700,319590570,6190,6230,6240,6190,1714
20240715,151600,308963540,6230,6230,6230,6230,2
20240715,151500,308951080,6190,6190,6190,6190,0
20240715,151400,308951080,6190,6190,6190,6190,0
20240715,151300,308951080,6190,6190,6190,6190,0
20240715,151200,308951080,6190,6200,6200,6190,50
20240715,151100,308641380,6190,6190,6230,6190,116
20240715,151000,307923300,6190,6190,6190,6190,97
20240715,150900,307322870,6230,6230,6230,6230,0
20240715,150800,307322870,6230,6220,6230,6220,5
20240715,150700,307291740,6170,6200,6200,6170,1000
20240715,150600,301116690,6240,6240,6240,6240,0
20240715,150500,301116690,6240,6200,6240,6200,113
20240715,150400,300415890,6210,6220,6220,6210,320
20240715,150300,298428380,6240,6240,6240,6240,0
20240715,150200,298428380,6240,6240,6240,6240,1
20240715,150100,298422140,6240,6240,6240,6240,0
20240715,150000,298422140,6240,6240,6240,6240,0
20240715,145900,298422140,6240,6240,6240,6240,0
20240715,145800,298422140,6240,6240,6240,6240,0
20240715,145700,298422140,6240,6240,6240,6240,0
20240715,145600,298422140,6240,6240,6240,6240,0
20240715,145500,298422140,6240,6240,6250,6240,236
20240715,145400,296949440,6210,6210,6210,6210,0
20240715,145300,296949440,6210,6210,6210,6210,0
20240715,145200,296949440,6210,6210,6210,6210,0
20240715,145100,296949440,6210,6210,6210,6210,0
20240715,145000,296949440,6210,6210,6210,6210,0
20240715,144900,296949440,6210,6210,6210,6210,0
20240715,144800,296949440,6210,6260,6260,6190,210
20240715,144700,295646320,6270,6270,6270,6270,0
20240715,144600,295646320,6270,6270,6270,6270,0
20240715,144500,295646320,6270,6270,6270,6270,2
20240715,144400,295633780,6270,6270,6270,6270,1
20240715,144300,295627510,6250,6250,6270,6250,250
20240715,144200,294064960,6250,6220,6250,6200,502
20240715,144100,290949570,6250,6250,6250,6250,1
20240715,144000,290943320,6220,6220,6220,6220,0
20240715,143900,290943320,6220,6220,6220,6220,443
20240715,143800,288187860,6250,6250,6250,6250,47
20240715,143700,287894110,6250,6250,6250,6250,25
20240715,143600,287737860,6250,6250,6250,6250,0
20240715,143500,287737860,6250,6250,6250,6250,0
20240715,143400,287737860,6250,6250,6250,6250,0
20240715,143300,287737860,6250,6250,6250,6250,0
20240715,143200,287737860,6250,6250,6250,6250,10
20240715,143100,287675360,6250,6250,6250,6250,20
20240715,143000,287550360,6250,6250,6250,6250,1
20240715,142900,287544110,6250,6250,6250,6250,0
20240715,142800,287544110,6250,6250,6250,6250,0
20240715,142700,287544110,6250,6250,6250,6250,0
20240715,142600,287544110,6250,6250,6250,6250,160
20240715,142500,286544110,6230,6230,6230,6230,1
20240715,142400,286537880,6230,6230,6230,6230,1
20240715,142300,286531650,6230,6230,6230,6230,0
20240715,142200,286531650,6230,6220,6230,6220,27
20240715,142100,286363470,6230,6230,6230,6230,0
20240715,142000,286363470,6230,6230,6230,6230,24
20240715,141900,286213950,6250,6250,6250,6250,0
20240715,141800,286213950,6250,6250,6250,6250,0
20240715,141700,286213950,6250,6250,6250,6250,0
20240715,141600,286213950,6250,6240,6250,6240,23
20240715,141500,286070250,6250,6250,6250,6250,0
20240715,141400,286070250,6250,6250,6250,6250,0
20240715,141300,286070250,6250,6250,6250,6250,0
20240715,141200,286070250,6250,6250,6250,6250,0
20240715,141100,286070250,6250,6250,6250,6250,0
20240715,141000,286070250,6250,6250,6250,6250,10
20240715,140900,286007750,6240,6240,6240,6240,7
20240715,140800,285964070,6220,6220,6220,6220,0
20240715,140700,285964070,6220,6220,6220,6220,0
20240715,140600,285964070,6220,6220,6220,6220,0
20240715,140500,285964070,6220,6220,6220,6220,0
20240715,140400,285964070,6220,6220,6220,6220,0
20240715,140300,285964070,6220,6220,6220,6220,30
20240715,140200,285777470,6220,6240,6240,6200,382
20240715,140100,283406840,6230,6260,6260,6230,437
20240715,140000,280682580,6260,6270,6270,6260,6
20240715,135900,280644970,6280,6280,6280,6280,0
20240715,135800,280644970,6280,6280,6280,6280,14
20240715,135700,280557050,6280,6280,6280,6280,3
20240715,135600,280538210,6280,6280,6280,6280,32
20240715,135500,280337250,6280,6280,6280,6280,0
20240715,135400,280337250,6280,6280,6280,6280,3
20240715,135300,280318410,6260,6260,6260,6260,0
20240715,135200,280318410,6260,6260,6260,6260,0
20240715,135100,280318410,6260,6260,6260,6260,0
20240715,135000,280318410,6260,6260,6260,6260,0
20240715,134900,280318410,6260,6260,6260,6260,0
20240715,134800,280318410,6260,6280,6280,6260,3
20240715,134700,280299590,6280,6280,6280,6280,1
20240715,134600,280293310,6280,6280,6280,6280,0
20240715,134500,280293310,6280,6280,6280,6280,0
20240715,134400,280293310,6280,6280,6280,6280,0
20240715,134300,280293310,6280,6280,6280,6280,0
20240715,134200,280293310,6280,6280,6280,6280,0
20240715,134100,280293310,6280,6280,6280,6280,0
20240715,134000,280293310,6280,6280,6280,6280,0
20240715,133900,280293310,6280,6280,6280,6280,0
20240715,133800,280293310,6280,6280,6280,6280,0
20240715,133700,280293310,6280,6280,6280,6280,5
20240715,133600,280261910,6280,6280,6280,6280,1
20240715,133500,280255630,6250,6250,6250,6250,0
20240715,133400,280255630,6250,6250,6250,6250,1
20240715,133300,280249380,6250,6260,6260,6250,654
20240715,133200,276161860,6260,6270,6270,6260,11
20240715,133100,276092930,6290,6290,6290,6280,615
20240715,133000,272230050,6320,6320,6320,6320,0
20240715,132900,272230050,6320,6320,6320,6320,100
20240715,132800,271598050,6320,6320,6320,6320,34
20240715,132700,271383170,6320,6320,6320,6320,72
20240715,132600,270928130,6320,6320,6320,6320,0
20240715,132500,270928130,6320,6320,6320,6320,2
20240715,132400,270915490,6300,6300,6300,6300,0
20240715,132300,270915490,6300,6300,6300,6300,9
20240715,132200,270858790,6300,6300,6300,6300,108
20240715,132100,270178390,6290,6350,6350,6290,110
20240715,132000,269483550,6350,6350,6350,6350,443
20240715,131900,266670500,6350,6350,6350,6350,0
20240715,131800,266670500,6350,6360,6360,6280,936
20240715,131700,260773050,6350,6340,6350,6340,155
20240715,131600,259789310,6350,6350,6350,6350,0
20240715,131500,259789310,6350,6320,6350,6300,145
20240715,131400,258870360,6330,6330,6330,6330,120
20240715,131300,258110760,6330,6330,6330,6330,0
20240715,131200,258110760,6330,6310,6330,6310,87
20240715,131100,257560080,6330,6330,6330,6330,0
20240715,131000,257560080,6330,6330,6330,6330,0
20240715,130900,257560080,6330,6330,6330,6330,30
20240715,130800,257370180,6290,6300,6330,6290,851
20240715,130700,252005820,6290,6280,6290,6280,39
20240715,130600,251760840,6280,6280,6280,6280,533
20240715,130500,248413600,6280,6300,6300,6280,134
20240715,130400,247570420,6300,6300,6300,6300,70
20240715,130300,247129420,6310,6250,6320,6240,2310
20240715,130200,232614050,6210,6250,6250,6210,1293
20240715,130100,224584480,6210,6210,6210,6210,0
20240715,130000,224584480,6210,6210,6210,6210,20
20240715,125900,224460280,6250,6250,6250,6250,0
20240715,125800,224460280,6250,6250,6250,6250,2
20240715,125700,224447780,6250,6250,6250,6250,0
20240715,125600,224447780,6250,6250,6250,6250,80
20240715,125500,223947780,6240,6220,6240,6220,961
20240715,125400,217958970,6220,6220,6220,6220,1
20240715,125300,217952750,6210,6210,6210,6210,86
20240715,125200,217418690,6210,6210,6210,6210,0
20240715,125100,217418690,6210,6210,6210,6210,0
20240715,125000,217418690,6210,6210,6210,6210,0
20240715,124900,217418690,6210,6210,6210,6210,0
20240715,124800,217418690,6210,6210,6210,6210,0
20240715,124700,217418690,6210,6210,6210,6210,0
20240715,124600,217418690,6210,6180,6210,6160,1172
20240715,124500,210188450,6220,6210,6220,6210,10
20240715,124400,210126280,6220,6220,6220,6220,0
20240715,124300,210126280,6220,6220,6220,6220,1
20240715,124200,210120060,6180,6180,6180,6180,0
20240715,124100,210120060,6180,6180,6180,6180,1
20240715,124000,210113880,6170,6170,6170,6170,0
20240715,123900,210113880,6170,6170,6170,6170,0
20240715,123800,210113880,6170,6170,6170,6170,0
20240715,123700,210113880,6170,6200,6200,6170,1174
20240715,123600,202859720,6200,6200,6200,6200,0
20240715,123500,202859720,6200,6220,6220,6200,1006
20240715,123400,196621740,6210,6210,6210,6210,0
20240715,123300,196621740,6210,6210,6210,6210,1
20240715,123200,196615530,6210,6210,6210,6210,0
20240715,123100,196615530,6210,6210,6210,6210,1000
20240715,123000,190405530,6230,6230,6230,6230,0
20240715,122900,190405530,6230,6230,6230,6230,0
20240715,122800,190405530,6230,6230,6230,6230,0
20240715,122700,190405530,6230,6230,6230,6230,0
20240715,122600,190405530,6230,6230,6230,6230,0
20240715,122500,190405530,6230,6230,6230,6230,0
20240715,122400,190405530,6230,6230,6230,6230,0
20240715,122300,190405530,6230,6230,6230,6230,0
20240715,122200,190405530,6230,6230,6230,6230,0
20240715,122100,190405530,6230,6230,6230,6230,0
20240715,122000,190405530,6230,6230,6230,6230,0
20240715,121900,190405530,6230,6230,6230,6230,0
20240715,121800,190405530,6230,6230,6230,6230,200
20240715,121700,189159530,6230,6230,6230,6230,0
20240715,121600,189159530,6230,6200,6230,6200,894
20240715,121500,183598840,6200,6190,6200,6190,2290
20240715,121400,169419260,6190,6190,6190,6190,0
20240715,121300,169419260,6190,6190,6190,6190,0
20240715,121200,169419260,6190,6190,6190,6190,0
20240715,121100,169419260,6190,6190,6190,6190,0
20240715,121000,169419260,6190,6190,6190,6190,298
20240715,120900,167574640,6180,6180,6180,6180,0
20240715,120800,167574640,6180,6190,6190,6180,156
20240715,120700,166610550,6150,6150,6150,6150,0
20240715,120600,166610550,6150,6150,6150,6150,0
20240715,120500,166610550,6150,6150,6150,6150,4000
20240715,120400,142010550,6190,6190,6190,6190,0
20240715,120300,142010550,6190,6180,6190,6180,239
20240715,120200,140533380,6180,6180,6180,6180,0
20240715,120100,140533380,6180,6180,6180,6180,0
20240715,120000,140533380,6180,6180,6180,6180,0
20240715,115900,140533380,6180,6180,6180,6180,0
20240715,115800,140533380,6180,6180,6180,6180,0
20240715,115700,140533380,6180,6180,6180,6180,0
20240715,115600,140533380,6180,6180,6180,6180,50
20240715,115500,140224380,6180,6180,6180,6180,0
20240715,115400,140224380,6180,6180,6180,6180,0
20240715,115300,140224380,6180,6180,6180,6180,0
20240715,115200,140224380,6180,6180,6180,6180,0
20240715,115100,140224380,6180,6180,6180,6180,0
20240715,115000,140224380,6180,6180,6180,6180,29
20240715,114900,140045160,6180,6180,6180,6180,0
20240715,114800,140045160,6180,6180,6180,6180,0
20240715,114700,140045160,6180,6170,6180,6170,753
20240715,114600,135392210,6170,6150,6170,6150,50
20240715,114500,135083790,6140,6140,6140,6140,0
20240715,114400,135083790,6140,6140,6140,6140,11
20240715,114300,135016250,6130,6130,6130,6130,0
20240715,114200,135016250,6130,6130,6130,6130,0
20240715,114100,135016250,6130,6130,6130,6130,62
20240715,114000,134636190,6100,6100,6100,6100,0
20240715,113900,134636190,6100,6100,6100,6100,2
20240715,113800,134623990,6100,6100,6100,6100,0
20240715,113700,134623990,6100,6100,6100,6100,0
20240715,113600,134623990,6100,6100,6100,6100,0
20240715,113500,134623990,6100,6100,6100,6100,0
20240715,113400,134623990,6100,6100,6100,6100,0
20240715,113300,134623990,6100,6100,6100,6100,188
20240715,113200,133477190,6110,6110,6110,6110,142
20240715,113100,132609570,6110,6110,6110,6110,0
20240715,113000,132609570,6110,6110,6110,6110,0
20240715,112900,132609570,6110,6110,6110,6110,0
20240715,112800,132609570,6110,6120,6120,6110,658
20240715,112700,128587690,6110,6110,6110,6110,0
20240715,112600,128587690,6110,6110,6110,6110,0
20240715,112500,128587690,6110,6110,6110,6110,0
20240715,112400,128587690,6110,6110,6110,6110,0
20240715,112300,128587690,6110,6110,6110,6110,47
20240715,112200,128300520,6120,6110,6120,6110,6
20240715,112100,128263810,6110,6120,6120,6110,334
20240715,112000,126220330,6130,6140,6140,6130,928
20240715,111900,120530790,6140,6140,6140,6140,0
20240715,111800,120530790,6140,6140,6140,6140,0
20240715,111700,120530790,6140,6140,6140,6140,92
20240715,111600,119965910,6140,6130,6140,6130,6
20240715,111500,119929080,6140,6140,6140,6140,0
20240715,111400,119929080,6140,6140,6140,6140,6
20240715,111300,119892240,6140,6140,6140,6140,505
20240715,111200,116791540,6140,6140,6140,6140,0
20240715,111100,116791540,6140,6140,6140,6140,0
20240715,111000,116791540,6140,6140,6140,6140,0
20240715,110900,116791540,6140,6140,6140,6140,0
20240715,110800,116791540,6140,6140,6140,6140,0
20240715,110700,116791540,6140,6140,6140,6140,0
20240715,110600,116791540,6140,6140,6140,6140,0
20240715,110500,116791540,6140,6140,6140,6140,607
20240715,110400,113064560,6140,6140,6140,6140,9
20240715,110300,113009300,6140,6140,6140,6140,3886
20240715,110200,89149260,6150,6150,6150,6150,10
20240715,110100,89087760,6150,6150,6150,6150,671
20240715,110000,84961110,6160,6160,6160,6160,3249
20240715,105900,64947270,6160,6160,6160,6160,0
20240715,105800,64947270,6160,6160,6160,6160,0
20240715,105700,64947270,6160,6160,6160,6160,0
20240715,105600,64947270,6160,6160,6160,6160,0
20240715,105500,64947270,6160,6160,6160,6160,0
20240715,105400,64947270,6160,6160,6160,6160,0
20240715,105300,64947270,6160,6160,6160,6160,324
20240715,105200,62951430,6160,6160,6160,6160,0
20240715,105100,62951430,6160,6160,6160,6160,0
20240715,105000,62951430,6160,6160,6160,6160,0
20240715,104900,62951430,6160,6160,6160,6160,0
20240715,104800,62951430,6160,6160,6160,6160,0
20240715,104700,62951430,6160,6160,6160,6160,0
20240715,104600,62951430,6160,6160,6160,6160,0
20240715,104500,62951430,6160,6160,6160,6160,0
20240715,104400,62951430,6160,6160,6160,6160,0
20240715,104300,62951430,6160,6160,6160,6160,662
20240715,104200,58873510,6180,6180,6180,6180,0
20240715,104100,58873510,6180,6180,6180,6180,4
20240715,104000,58848790,6180,6180,6180,6180,0
20240715,103900,58848790,6180,6180,6180,6180,0
20240715,103800,58848790,6180,6180,6180,6180,0
20240715,103700,58848790,6180,6180,6180,6180,0
20240715,103600,58848790,6180,6180,6180,6180,0
20240715,103500,58848790,6180,6180,6180,6180,0
20240715,103400,58848790,6180,6180,6180,6180,0
20240715,103300,58848790,6180,6180,6180,6180,400
20240715,103200,56376790,6180,6180,6180,6180,0
20240715,103100,56376790,6180,6180,6180,6180,0
20240715,103000,56376790,6180,6180,6180,6180,1
20240715,102900,56370610,6180,6180,6180,6180,0
20240715,102800,56370610,6180,6180,6180,6180,0
20240715,102700,56370610,6180,6180,6180,6180,1
20240715,102600,56364430,6190,6190,6190,6190,0
20240715,102500,56364430,6190,6190,6190,6190,0
20240715,102400,56364430,6190,6190,6190,6190,0
20240715,102300,56364430,6190,6190,6190,6190,0
20240715,102200,56364430,6190,6190,6190,6190,0
20240715,102100,56364430,6190,6190,6190,6190,1
20240715,102000,56358240,6190,6190,6190,6190,3
20240715,101900,56339670,6190,6190,6190,6190,0
20240715,101800,56339670,6190,6190,6190,6190,0
20240715,101700,56339670,6190,6190,6190,6190,9
20240715,101600,56283960,6170,6170,6170,6170,0
20240715,101500,56283960,6170,6170,6170,6170,0
20240715,101400,56283960,6170,6170,6170,6170,0
20240715,101300,56283960,6170,6170,6170,6170,0
20240715,101200,56283960,6170,6170,6170,6170,184
20240715,101100,55148680,6160,6160,6160,6160,33
20240715,101000,54945400,6160,6160,6160,6160,0
20240715,100900,54945400,6160,6160,6160,6160,8
20240715,100800,54896120,6160,6160,6160,6160,1
20240715,100700,54889960,6150,6150,6150,6150,0
20240715,100600,54889960,6150,6150,6150,6150,0
20240715,100500,54889960,6150,6160,6160,6150,7
20240715,100400,54846900,6160,6150,6160,6150,4
20240715,100300,54822280,6150,6150,6160,6150,325
20240715,100200,52823490,6160,6160,6160,6160,0
20240715,100100,52823490,6160,6160,6160,6160,48
20240715,100000,52527810,6160,6160,6160,6160,113
20240715,095900,51831730,6180,6180,6180,6180,0
20240715,095800,51831730,6180,6180,6180,6180,0
20240715,095700,51831730,6180,6180,6180,6180,0
20240715,095600,51831730,6180,6180,6180,6180,0
20240715,095500,51831730,6180,6180,6180,6180,0
20240715,095400,51831730,6180,6160,6180,6160,54
20240715,095300,51498990,6160,6180,6180,6160,4
20240715,095200,51474290,6180,6180,6180,6180,0
20240715,095100,51474290,6180,6150,6180,6150,3
20240715,095000,51455810,6150,6150,6150,6150,0
20240715,094900,51455810,6150,6150,6150,6150,4
20240715,094800,51431210,6150,6150,6150,6150,250
20240715,094700,49893710,6150,6150,6150,6150,0
20240715,094600,49893710,6150,6150,6150,6150,0
20240715,094500,49893710,6150,6160,6160,6150,41
20240715,094400,49641550,6180,6180,6180,6180,0
20240715,094300,49641550,6180,6180,6180,6180,0
20240715,094200,49641550,6180,6180,6180,6180,0
20240715,094100,49641550,6180,6180,6180,6180,1
20240715,094000,49635370,6150,6150,6150,6150,340
20240715,093900,47544370,6160,6160,6160,6160,0
20240715,093800,47544370,6160,6160,6160,6160,0
20240715,093700,47544370,6160,6160,6160,6160,555
20240715,093600,44125570,6160,6170,6170,6160,20
20240715,093500,44002340,6160,6160,6160,6160,0
20240715,093400,44002340,6160,6160,6160,6160,943
20240715,093300,38193460,6170,6170,6170,6170,30
20240715,093200,38008360,6170,6170,6170,6170,100
20240715,093100,37391360,6170,6140,6170,6140,121
20240715,093000,36648380,6170,6170,6170,6170,0
20240715,092900,36648380,6170,6170,6170,6170,0
20240715,092800,36648380,6170,6170,6170,6170,0
20240715,092700,36648380,6170,6170,6170,6170,0
20240715,092600,36648380,6170,6170,6170,6170,0
20240715,092500,36648380,6170,6150,6180,6150,93
20240715,092400,36074260,6140,6160,6160,6130,1678
20240715,092300,25767460,6200,6200,6200,6200,30
20240715,092200,25581460,6210,6210,6210,6160,235
20240715,092100,24128690,6210,6210,6210,6210,1339
20240715,092000,15813500,6210,6210,6210,6210,0
20240715,091900,15813500,6210,6210,6210,6210,0
20240715,091800,15813500,6210,6200,6210,6200,40
20240715,091700,15565450,6200,6200,6200,6200,1
20240715,091600,15559250,6220,6220,6220,6220,0
20240715,091500,15559250,6220,6190,6220,6190,142
20240715,091400,14678340,6190,6160,6190,6130,334
20240715,091300,12623930,6150,6150,6150,6150,0
20240715,091200,12623930,6150,6150,6150,6150,10
20240715,091100,12562430,6160,6160,6160,6160,0
20240715,091000,12562430,6160,6160,6160,6160,10
20240715,090900,12500830,6190,6190,6190,6190,50
20240715,090800,12191330,6170,6160,6170,6150,200
20240715,090700,10960110,6210,6210,6210,6210,0
20240715,090600,10960110,6210,6210,6210,6210,0
20240715,090500,10960110,6210,6210,6210,6210,0
20240715,090400,10960110,6210,6210,6210,6210,0
20240715,090300,10960110,6210,6150,6210,6150,120
20240715,090200,10220380,6150,6190,6190,6150,509
20240715,090100,7089400,6190,6220,6230,6190,18
20240715,090000,6977730,6250,6150,6300,6130,1129