stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205300,344977880,6260,6260,6260,6260,2024
20240716,205200,344977880,6260,6260,6260,6260,0
20240716,205100,344977880,6260,6260,6260,6260,0
20240716,205000,344977880,6260,6260,6260,6260,0
20240716,204900,344977880,6260,6260,6260,6260,0
20240716,204800,344977880,6260,6260,6260,6260,0
20240716,204700,344977880,6260,6260,6260,6260,0
20240716,204600,344977880,6260,6260,6260,6260,0
20240716,204500,344977880,6260,6260,6260,6260,0
20240716,204400,344977880,6260,6260,6260,6260,0
20240716,204300,344977880,6260,6260,6260,6260,0
20240716,204200,344977880,6260,6260,6260,6260,0
20240716,204100,344977880,6260,6260,6260,6260,0
20240716,204000,344977880,6260,6260,6260,6260,0
20240716,203900,344977880,6260,6260,6260,6260,0
20240716,203800,344977880,6260,6260,6260,6260,0
20240716,203700,344977880,6260,6260,6260,6260,0
20240716,203600,344977880,6260,6260,6260,6260,0
20240716,203500,344977880,6260,6260,6260,6260,0
20240716,203400,344977880,6260,6260,6260,6260,0
20240716,203300,344977880,6260,6260,6260,6260,0
20240716,203200,344977880,6260,6260,6260,6260,0
20240716,203100,344977880,6260,6260,6260,6260,0
20240716,203000,344977880,6260,6260,6260,6260,0
20240716,202900,344977880,6260,6260,6260,6260,0
20240716,202800,344977880,6260,6260,6260,6260,0
20240716,202700,344977880,6260,6260,6260,6260,0
20240716,202600,344977880,6260,6260,6260,6260,0
20240716,202500,344977880,6260,6260,6260,6260,0
20240716,202400,344977880,6260,6260,6260,6260,0
20240716,202300,344977880,6260,6260,6260,6260,2024
20240716,202200,344977880,6260,6260,6260,6260,0
20240716,202100,344977880,6260,6260,6260,6260,0
20240716,202000,344977880,6260,6260,6260,6260,0
20240716,201900,344977880,6260,6260,6260,6260,0
20240716,201800,344977880,6260,6260,6260,6260,0
20240716,201700,344977880,6260,6260,6260,6260,0
20240716,201600,344977880,6260,6260,6260,6260,0
20240716,201500,344977880,6260,6260,6260,6260,0
20240716,201400,344977880,6260,6260,6260,6260,0
20240716,201300,344977880,6260,6260,6260,6260,0
20240716,201200,344977880,6260,6260,6260,6260,0
20240716,201100,344977880,6260,6260,6260,6260,0
20240716,201000,344977880,6260,6260,6260,6260,0
20240716,200900,344977880,6260,6260,6260,6260,0
20240716,200800,344977880,6260,6260,6260,6260,0
20240716,200700,344977880,6260,6260,6260,6260,0
20240716,200600,344977880,6260,6260,6260,6260,0
20240716,200500,344977880,6260,6260,6260,6260,0
20240716,200400,344977880,6260,6260,6260,6260,0
20240716,200300,344977880,6260,6260,6260,6260,0
20240716,200200,344977880,6260,6260,6260,6260,0
20240716,200100,344977880,6260,6260,6260,6260,0
20240716,200000,344977880,6260,6260,6260,6260,0
20240716,195900,344977880,6260,6260,6260,6260,0
20240716,195800,344977880,6260,6260,6260,6260,0
20240716,195700,344977880,6260,6260,6260,6260,0
20240716,195600,344977880,6260,6260,6260,6260,0
20240716,195500,344977880,6260,6260,6260,6260,0
20240716,195400,344977880,6260,6260,6260,6260,0
20240716,195300,344977880,6260,6260,6260,6260,2024
20240716,195200,344977880,6260,6260,6260,6260,0
20240716,195100,344977880,6260,6260,6260,6260,0
20240716,195000,344977880,6260,6260,6260,6260,0
20240716,194900,344977880,6260,6260,6260,6260,0
20240716,194800,344977880,6260,6260,6260,6260,0
20240716,194700,344977880,6260,6260,6260,6260,0
20240716,194600,344977880,6260,6260,6260,6260,0
20240716,194500,344977880,6260,6260,6260,6260,0
20240716,194400,344977880,6260,6260,6260,6260,0
20240716,194300,344977880,6260,6260,6260,6260,0
20240716,194200,344977880,6260,6260,6260,6260,0
20240716,194100,344977880,6260,6260,6260,6260,0
20240716,194000,344977880,6260,6260,6260,6260,0
20240716,193900,344977880,6260,6260,6260,6260,0
20240716,193800,344977880,6260,6260,6260,6260,0
20240716,193700,344977880,6260,6260,6260,6260,0
20240716,193600,344977880,6260,6260,6260,6260,0
20240716,193500,344977880,6260,6260,6260,6260,0
20240716,193400,344977880,6260,6260,6260,6260,0
20240716,193300,344977880,6260,6260,6260,6260,0
20240716,193200,344977880,6260,6260,6260,6260,0
20240716,193100,344977880,6260,6260,6260,6260,0
20240716,193000,344977880,6260,6260,6260,6260,0
20240716,192900,344977880,6260,6260,6260,6260,0
20240716,192800,344977880,6260,6260,6260,6260,0
20240716,192700,344977880,6260,6260,6260,6260,0
20240716,192600,344977880,6260,6260,6260,6260,0
20240716,192500,344977880,6260,6260,6260,6260,0
20240716,192400,344977880,6260,6260,6260,6260,0
20240716,192300,344977880,6260,6260,6260,6260,2024
20240716,192200,344977880,6260,6260,6260,6260,0
20240716,192100,344977880,6260,6260,6260,6260,0
20240716,192000,344977880,6260,6260,6260,6260,0
20240716,191900,344977880,6260,6260,6260,6260,0
20240716,191800,344977880,6260,6260,6260,6260,0
20240716,191700,344977880,6260,6260,6260,6260,0
20240716,191600,344977880,6260,6260,6260,6260,0
20240716,191500,344977880,6260,6260,6260,6260,0
20240716,191400,344977880,6260,6260,6260,6260,0
20240716,191300,344977880,6260,6260,6260,6260,0
20240716,191200,344977880,6260,6260,6260,6260,0
20240716,191100,344977880,6260,6260,6260,6260,0
20240716,191000,344977880,6260,6260,6260,6260,0
20240716,190900,344977880,6260,6260,6260,6260,0
20240716,190800,344977880,6260,6260,6260,6260,0
20240716,190700,344977880,6260,6260,6260,6260,0
20240716,190600,344977880,6260,6260,6260,6260,0
20240716,190500,344977880,6260,6260,6260,6260,0
20240716,190400,344977880,6260,6260,6260,6260,0
20240716,190300,344977880,6260,6260,6260,6260,0
20240716,190200,344977880,6260,6260,6260,6260,0
20240716,190100,344977880,6260,6260,6260,6260,0
20240716,190000,344977880,6260,6260,6260,6260,0
20240716,185900,344977880,6260,6260,6260,6260,0
20240716,185800,344977880,6260,6260,6260,6260,0
20240716,185700,344977880,6260,6260,6260,6260,0
20240716,185600,344977880,6260,6260,6260,6260,0
20240716,185500,344977880,6260,6260,6260,6260,0
20240716,185400,344977880,6260,6260,6260,6260,0
20240716,185300,344977880,6260,6260,6260,6260,2024
20240716,185200,344977880,6260,6260,6260,6260,0
20240716,185100,344977880,6260,6260,6260,6260,0
20240716,185000,344977880,6260,6260,6260,6260,0
20240716,184900,344977880,6260,6260,6260,6260,0
20240716,184800,344977880,6260,6260,6260,6260,0
20240716,184700,344977880,6260,6260,6260,6260,0
20240716,184600,344977880,6260,6260,6260,6260,0
20240716,184500,344977880,6260,6260,6260,6260,0
20240716,184400,344977880,6260,6260,6260,6260,0
20240716,184300,344977880,6260,6260,6260,6260,0
20240716,184200,344977880,6260,6260,6260,6260,0
20240716,184100,344977880,6260,6260,6260,6260,0
20240716,184000,344977880,6260,6260,6260,6260,0
20240716,183900,344977880,6260,6260,6260,6260,0
20240716,183800,344977880,6260,6260,6260,6260,0
20240716,183700,344977880,6260,6260,6260,6260,0
20240716,183600,344977880,6260,6260,6260,6260,0
20240716,183500,344977880,6260,6260,6260,6260,0
20240716,183400,344977880,6260,6260,6260,6260,0
20240716,183300,344977880,6260,6260,6260,6260,0
20240716,183200,344977880,6260,6260,6260,6260,0
20240716,183100,344977880,6260,6260,6260,6260,0
20240716,183000,344977880,6260,6260,6260,6260,0
20240716,182900,344977880,6260,6260,6260,6260,0
20240716,182800,344977880,6260,6260,6260,6260,0
20240716,182700,344977880,6260,6260,6260,6260,0
20240716,182600,344977880,6260,6260,6260,6260,0
20240716,182500,344977880,6260,6260,6260,6260,0
20240716,182400,344977880,6260,6260,6260,6260,0
20240716,182300,344977880,6260,6260,6260,6260,2024
20240716,182200,344977880,6260,6260,6260,6260,0
20240716,182100,344977880,6260,6260,6260,6260,0
20240716,182000,344977880,6260,6260,6260,6260,0
20240716,181900,344977880,6260,6260,6260,6260,0
20240716,181800,344977880,6260,6260,6260,6260,0
20240716,181700,344977880,6260,6260,6260,6260,0
20240716,181600,344977880,6260,6260,6260,6260,0
20240716,181500,344977880,6260,6260,6260,6260,0
20240716,181400,344977880,6260,6260,6260,6260,0
20240716,181300,344977880,6260,6260,6260,6260,0
20240716,181200,344977880,6260,6260,6260,6260,0
20240716,181100,344977880,6260,6260,6260,6260,0
20240716,181000,344977880,6260,6260,6260,6260,0
20240716,180900,344977880,6260,6260,6260,6260,0
20240716,180800,344977880,6260,6260,6260,6260,0
20240716,180700,344977880,6260,6260,6260,6260,0
20240716,180600,344977880,6260,6260,6260,6260,0
20240716,180500,344977880,6260,6260,6260,6260,0
20240716,180400,344977880,6260,6260,6260,6260,0
20240716,180300,344977880,6260,6260,6260,6260,0
20240716,180200,344977880,6260,6260,6260,6260,0
20240716,180100,344977880,6260,6260,6260,6260,0
20240716,180000,344977880,6260,6260,6260,6260,0
20240716,175900,344977880,6260,6260,6260,6260,0
20240716,175800,344977880,6260,6260,6260,6260,0
20240716,175700,344977880,6260,6260,6260,6260,0
20240716,175600,344977880,6260,6260,6260,6260,0
20240716,175500,344977880,6260,6260,6260,6260,0
20240716,175400,344977880,6260,6260,6260,6260,0
20240716,175300,344977880,6260,6260,6260,6260,2024
20240716,175200,344977880,6260,6260,6260,6260,0
20240716,175100,344977880,6260,6260,6260,6260,0
20240716,175000,344977880,6260,6260,6260,6260,0
20240716,174900,344977880,6260,6260,6260,6260,0
20240716,174800,344977880,6260,6260,6260,6260,0
20240716,174700,344977880,6260,6260,6260,6260,0
20240716,174600,344977880,6260,6260,6260,6260,0
20240716,174500,344977880,6260,6260,6260,6260,0
20240716,174400,344977880,6260,6260,6260,6260,0
20240716,174300,344977880,6260,6260,6260,6260,0
20240716,174200,344977880,6260,6260,6260,6260,0
20240716,174100,344977880,6260,6260,6260,6260,0
20240716,174000,344977880,6260,6260,6260,6260,0
20240716,173900,344977880,6260,6260,6260,6260,0
20240716,173800,344977880,6260,6260,6260,6260,0
20240716,173700,344977880,6260,6260,6260,6260,0
20240716,173600,344977880,6260,6260,6260,6260,0
20240716,173500,344977880,6260,6260,6260,6260,0
20240716,173400,344977880,6260,6260,6260,6260,0
20240716,173300,344977880,6260,6260,6260,6260,0
20240716,173200,344977880,6260,6260,6260,6260,0
20240716,173100,344977880,6260,6260,6260,6260,0
20240716,173000,344977880,6260,6260,6260,6260,0
20240716,172900,344977880,6260,6260,6260,6260,0
20240716,172800,344977880,6260,6260,6260,6260,0
20240716,172700,344977880,6260,6260,6260,6260,0
20240716,172600,344977880,6260,6260,6260,6260,0
20240716,172500,344977880,6260,6260,6260,6260,0
20240716,172400,344977880,6260,6260,6260,6260,0
20240716,172300,344977880,6260,6260,6260,6260,2024
20240716,172200,344977880,6260,6260,6260,6260,0
20240716,172100,344977880,6260,6260,6260,6260,0
20240716,172000,344977880,6260,6260,6260,6260,0
20240716,171900,344977880,6260,6260,6260,6260,0
20240716,171800,344977880,6260,6260,6260,6260,0
20240716,171700,344977880,6260,6260,6260,6260,0
20240716,171600,344977880,6260,6260,6260,6260,0
20240716,171500,344977880,6260,6260,6260,6260,0
20240716,171400,344977880,6260,6260,6260,6260,0
20240716,171300,344977880,6260,6260,6260,6260,0
20240716,171200,344977880,6260,6260,6260,6260,0
20240716,171100,344977880,6260,6260,6260,6260,0
20240716,171000,344977880,6260,6260,6260,6260,0
20240716,170900,344977880,6260,6260,6260,6260,0
20240716,170800,344977880,6260,6260,6260,6260,0
20240716,170700,344977880,6260,6260,6260,6260,0
20240716,170600,344977880,6260,6260,6260,6260,0
20240716,170500,344977880,6260,6260,6260,6260,0
20240716,170400,344977880,6260,6260,6260,6260,0
20240716,170300,344977880,6260,6260,6260,6260,0
20240716,170200,344977880,6260,6260,6260,6260,0
20240716,170100,344977880,6260,6260,6260,6260,0
20240716,170000,344977880,6260,6260,6260,6260,0
20240716,165900,344977880,6260,6260,6260,6260,0
20240716,165800,344977880,6260,6260,6260,6260,0
20240716,165700,344977880,6260,6260,6260,6260,0
20240716,165600,344977880,6260,6260,6260,6260,0
20240716,165500,344977880,6260,6260,6260,6260,0
20240716,165400,344977880,6260,6260,6260,6260,0
20240716,165300,344977880,6260,6260,6260,6260,2024
20240716,165200,344977880,6260,6260,6260,6260,0
20240716,165100,344977880,6260,6260,6260,6260,0
20240716,165000,344977880,6260,6260,6260,6260,0
20240716,164900,344977880,6260,6260,6260,6260,0
20240716,164800,344977880,6260,6260,6260,6260,0
20240716,164700,344977880,6260,6260,6260,6260,0
20240716,164600,344977880,6260,6260,6260,6260,0
20240716,164500,344977880,6260,6260,6260,6260,0
20240716,164400,344977880,6260,6260,6260,6260,0
20240716,164300,344977880,6260,6260,6260,6260,0
20240716,164200,344977880,6260,6260,6260,6260,0
20240716,164100,344977880,6260,6260,6260,6260,0
20240716,164000,344977880,6260,6260,6260,6260,0
20240716,163900,344977880,6260,6260,6260,6260,0
20240716,163800,344977880,6260,6260,6260,6260,0
20240716,163700,344977880,6260,6260,6260,6260,0
20240716,163600,344977880,6260,6260,6260,6260,0
20240716,163500,344977880,6260,6260,6260,6260,0
20240716,163400,344977880,6260,6260,6260,6260,0
20240716,163300,344977880,6260,6260,6260,6260,0
20240716,163200,344977880,6260,6260,6260,6260,0
20240716,163100,344977880,6260,6260,6260,6260,0
20240716,163000,344977880,6260,6260,6260,6260,0
20240716,162900,344977880,6260,6260,6260,6260,0
20240716,162800,344977880,6260,6260,6260,6260,0
20240716,162700,344977880,6260,6260,6260,6260,0
20240716,162600,344977880,6260,6260,6260,6260,0
20240716,162500,344977880,6260,6260,6260,6260,0
20240716,162400,344977880,6260,6260,6260,6260,0
20240716,162300,344977880,6260,6260,6260,6260,2024
20240716,162200,344977880,6260,6260,6260,6260,0
20240716,162100,344977880,6260,6260,6260,6260,0
20240716,162000,344977880,6260,6260,6260,6260,0
20240716,161900,344977880,6260,6260,6260,6260,0
20240716,161800,344977880,6260,6260,6260,6260,0
20240716,161700,344977880,6260,6260,6260,6260,0
20240716,161600,344977880,6260,6260,6260,6260,0
20240716,161500,344977880,6260,6260,6260,6260,0
20240716,161400,344977880,6260,6260,6260,6260,0
20240716,161300,344977880,6260,6260,6260,6260,0
20240716,161200,344977880,6260,6260,6260,6260,0
20240716,161100,344977880,6260,6260,6260,6260,0
20240716,161000,344977880,6260,6260,6260,6260,0
20240716,160900,344977880,6260,6260,6260,6260,0
20240716,160800,344977880,6260,6260,6260,6260,0
20240716,160700,344977880,6260,6260,6260,6260,0
20240716,160600,344977880,6260,6260,6260,6260,0
20240716,160500,344977880,6260,6260,6260,6260,0
20240716,160400,344977880,6260,6260,6260,6260,0
20240716,160300,344977880,6260,6260,6260,6260,0
20240716,160200,344977880,6260,6260,6260,6260,0
20240716,160100,344977880,6260,6260,6260,6260,0
20240716,160000,344977880,6260,6260,6260,6260,0
20240716,155900,344977880,6260,6260,6260,6260,0
20240716,155800,344977880,6260,6260,6260,6260,0
20240716,155700,344977880,6260,6260,6260,6260,0
20240716,155600,344977880,6260,6260,6260,6260,0
20240716,155500,344977880,6260,6260,6260,6260,0
20240716,155400,344977880,6260,6260,6260,6260,0
20240716,155300,344977880,6260,6260,6260,6260,2024
20240716,155200,344977880,6260,6260,6260,6260,0
20240716,155100,344977880,6260,6260,6260,6260,0
20240716,155000,344977880,6260,6260,6260,6260,0
20240716,154900,344977880,6260,6260,6260,6260,0
20240716,154800,344977880,6260,6260,6260,6260,0
20240716,154700,344977880,6260,6260,6260,6260,0
20240716,154600,344977880,6260,6260,6260,6260,0
20240716,154500,344977880,6260,6260,6260,6260,0
20240716,154400,344977880,6260,6260,6260,6260,0
20240716,154300,344977880,6260,6260,6260,6260,0
20240716,154200,344977880,6260,6260,6260,6260,0
20240716,154100,344977880,6260,6260,6260,6260,0
20240716,154000,344977880,6260,6260,6260,6260,0
20240716,153900,344977880,6260,6260,6260,6260,0
20240716,153800,344977880,6260,6260,6260,6260,0
20240716,153700,344977880,6260,6260,6260,6260,0
20240716,153600,344977880,6260,6260,6260,6260,0
20240716,153500,344977880,6260,6260,6260,6260,0
20240716,153400,344977880,6260,6260,6260,6260,0
20240716,153300,344977880,6260,6260,6260,6260,0
20240716,153200,344977880,6260,6260,6260,6260,0
20240716,153100,344977880,6260,6260,6260,6260,0
20240716,153000,344977880,6260,6260,6260,6260,2024
20240716,152900,332307640,6190,6190,6190,6190,0
20240716,152800,332307640,6190,6190,6190,6190,0
20240716,152700,332307640,6190,6190,6190,6190,0
20240716,152600,332307640,6190,6190,6190,6190,0
20240716,152500,332307640,6190,6190,6190,6190,0
20240716,152400,332307640,6190,6190,6190,6190,0
20240716,152300,332307640,6190,6190,6190,6190,0
20240716,152200,332307640,6190,6190,6190,6190,0
20240716,152100,332307640,6190,6190,6190,6190,0
20240716,152000,332307640,6190,6190,6190,6190,0
20240716,151900,332307640,6190,6170,6250,6160,376
20240716,151800,329988080,6230,6230,6230,6160,30
20240716,151700,329802990,6230,6180,6230,6160,8
20240716,151600,329753420,6230,6170,6230,6170,43
20240716,151500,329487440,6220,6220,6220,6220,0
20240716,151400,329487440,6220,6220,6220,6220,0
20240716,151300,329487440,6220,6190,6220,6160,72
20240716,151200,329041850,6240,6240,6240,6240,0
20240716,151100,329041850,6240,6240,6240,6200,9
20240716,151000,328985970,6250,6250,6250,6250,0
20240716,150900,328985970,6250,6250,6250,6210,465
20240716,150800,326083460,6250,6280,6280,6240,27
20240716,150700,325914850,6280,6290,6290,6240,148
20240716,150600,324986800,6240,6240,6240,6240,2
20240716,150500,324974320,6300,6240,6300,6240,83
20240716,150400,324454500,6250,6260,6310,6250,1056
20240716,150300,317825120,6220,6250,6270,6200,520
20240716,150200,314574240,6250,6220,6250,6180,2301
20240716,150100,300238770,6230,6220,6240,6180,526
20240716,150000,296961720,6230,6230,6230,6190,72
20240716,145900,296513240,6240,6170,6240,6170,1800
20240716,145800,285355600,6160,6160,6160,6160,54
20240716,145700,285022960,6170,6170,6170,6170,0
20240716,145600,285022960,6170,6170,6170,6170,10
20240716,145500,284961260,6150,6150,6150,6150,0
20240716,145400,284961260,6150,6150,6150,6150,50
20240716,145300,284653760,6150,6180,6180,6150,112
20240716,145200,283963660,6200,6200,6200,6200,0
20240716,145100,283963660,6200,6150,6200,6150,40
20240716,145000,283717120,6150,6120,6150,6120,202
20240716,144900,282476040,6110,6110,6110,6110,0
20240716,144800,282476040,6110,6110,6110,6110,2
20240716,144700,282463820,6110,6120,6120,6110,154
20240716,144600,281522700,6130,6160,6160,6130,2665
20240716,144500,265176460,6150,6150,6150,6150,0
20240716,144400,265176460,6150,6150,6150,6150,0
20240716,144300,265176460,6150,6150,6150,6150,0
20240716,144200,265176460,6150,6150,6150,6150,15
20240716,144100,265084210,6160,6160,6160,6160,25
20240716,144000,264930210,6170,6170,6170,6170,0
20240716,143900,264930210,6170,6170,6170,6170,0
20240716,143800,264930210,6170,6170,6170,6170,0
20240716,143700,264930210,6170,6170,6170,6170,0
20240716,143600,264930210,6170,6170,6170,6170,0
20240716,143500,264930210,6170,6170,6170,6170,0
20240716,143400,264930210,6170,6180,6180,6160,678
20240716,143300,260746740,6180,6180,6180,6180,0
20240716,143200,260746740,6180,6180,6180,6180,0
20240716,143100,260746740,6180,6180,6180,6180,0
20240716,143000,260746740,6180,6180,6180,6180,296
20240716,142900,258917460,6220,6220,6220,6220,0
20240716,142800,258917460,6220,6180,6220,6180,101
20240716,142700,258291660,6180,6180,6180,6180,322
20240716,142600,256301700,6180,6180,6180,6180,0
20240716,142500,256301700,6180,6180,6180,6180,0
20240716,142400,256301700,6180,6180,6180,6180,0
20240716,142300,256301700,6180,6180,6180,6180,0
20240716,142200,256301700,6180,6180,6180,6180,0
20240716,142100,256301700,6180,6180,6180,6180,0
20240716,142000,256301700,6180,6180,6180,6180,0
20240716,141900,256301700,6180,6180,6180,6180,0
20240716,141800,256301700,6180,6180,6180,6180,0
20240716,141700,256301700,6180,6180,6180,6180,0
20240716,141600,256301700,6180,6180,6180,6180,0
20240716,141500,256301700,6180,6180,6180,6180,0
20240716,141400,256301700,6180,6180,6180,6180,0
20240716,141300,256301700,6180,6180,6180,6180,0
20240716,141200,256301700,6180,6180,6180,6180,0
20240716,141100,256301700,6180,6180,6180,6180,0
20240716,141000,256301700,6180,6180,6180,6180,0
20240716,140900,256301700,6180,6180,6180,6180,0
20240716,140800,256301700,6180,6180,6180,6180,0
20240716,140700,256301700,6180,6180,6180,6180,0
20240716,140600,256301700,6180,6180,6180,6180,0
20240716,140500,256301700,6180,6180,6180,6180,0
20240716,140400,256301700,6180,6180,6180,6180,199
20240716,140300,255071880,6180,6180,6180,6180,0
20240716,140200,255071880,6180,6180,6180,6180,0
20240716,140100,255071880,6180,6150,6180,6150,500
20240716,140000,251994650,6150,6150,6150,6150,100
20240716,135900,251379650,6140,6140,6140,6140,0
20240716,135800,251379650,6140,6140,6140,6140,128
20240716,135700,250593730,6150,6150,6150,6150,0
20240716,135600,250593730,6150,6150,6150,6150,0
20240716,135500,250593730,6150,6150,6150,6150,0
20240716,135400,250593730,6150,6150,6150,6150,4
20240716,135300,250569130,6160,6160,6160,6160,0
20240716,135200,250569130,6160,6160,6160,6160,0
20240716,135100,250569130,6160,6160,6160,6160,4
20240716,135000,250544490,6130,6130,6130,6130,0
20240716,134900,250544490,6130,6130,6130,6130,0
20240716,134800,250544490,6130,6130,6130,6130,0
20240716,134700,250544490,6130,6130,6130,6130,0
20240716,134600,250544490,6130,6130,6130,6130,1
20240716,134500,250538360,6140,6140,6140,6140,3
20240716,134400,250519940,6130,6130,6130,6130,0
20240716,134300,250519940,6130,6130,6130,6130,0
20240716,134200,250519940,6130,6130,6130,6130,0
20240716,134100,250519940,6130,6130,6130,6130,0
20240716,134000,250519940,6130,6140,6140,6130,15
20240716,133900,250427980,6170,6170,6170,6170,0
20240716,133800,250427980,6170,6170,6170,6170,0
20240716,133700,250427980,6170,6170,6170,6170,0
20240716,133600,250427980,6170,6170,6170,6170,0
20240716,133500,250427980,6170,6170,6170,6170,0
20240716,133400,250427980,6170,6170,6170,6170,0
20240716,133300,250427980,6170,6140,6170,6140,137
20240716,133200,249584850,6140,6140,6140,6140,0
20240716,133100,249584850,6140,6140,6140,6140,0
20240716,133000,249584850,6140,6140,6140,6140,0
20240716,132900,249584850,6140,6140,6140,6140,0
20240716,132800,249584850,6140,6140,6140,6140,0
20240716,132700,249584850,6140,6140,6140,6140,22
20240716,132600,249449770,6130,6130,6130,6130,0
20240716,132500,249449770,6130,6130,6130,6130,0
20240716,132400,249449770,6130,6130,6130,6130,0
20240716,132300,249449770,6130,6130,6130,6130,0
20240716,132200,249449770,6130,6130,6130,6130,0
20240716,132100,249449770,6130,6130,6130,6130,0
20240716,132000,249449770,6130,6130,6130,6130,0
20240716,131900,249449770,6130,6140,6140,6130,33
20240716,131800,249247430,6140,6140,6140,6140,0
20240716,131700,249247430,6140,6140,6140,6140,0
20240716,131600,249247430,6140,6140,6140,6140,0
20240716,131500,249247430,6140,6140,6140,6140,5
20240716,131400,249216730,6130,6130,6130,6130,0
20240716,131300,249216730,6130,6140,6140,6130,33
20240716,131200,249014350,6140,6140,6140,6140,0
20240716,131100,249014350,6140,6150,6180,6140,85
20240716,131000,248491390,6150,6150,6150,6150,0
20240716,130900,248491390,6150,6150,6150,6150,0
20240716,130800,248491390,6150,6160,6160,6150,7
20240716,130700,248448320,6150,6150,6150,6150,0
20240716,130600,248448320,6150,6150,6150,6150,0
20240716,130500,248448320,6150,6150,6150,6150,0
20240716,130400,248448320,6150,6160,6160,6150,22
20240716,130300,248312900,6170,6170,6170,6170,0
20240716,130200,248312900,6170,6170,6170,6170,0
20240716,130100,248312900,6170,6170,6170,6170,2
20240716,130000,248300560,6180,6180,6180,6180,0
20240716,125900,248300560,6180,6180,6180,6180,0
20240716,125800,248300560,6180,6180,6180,6180,0
20240716,125700,248300560,6180,6180,6180,6180,6
20240716,125600,248263480,6160,6160,6160,6160,0
20240716,125500,248263480,6160,6170,6170,6160,12
20240716,125400,248189480,6200,6200,6200,6200,0
20240716,125300,248189480,6200,6200,6200,6200,0
20240716,125200,248189480,6200,6200,6200,6200,0
20240716,125100,248189480,6200,6200,6200,6200,0
20240716,125000,248189480,6200,6200,6200,6200,0
20240716,124900,248189480,6200,6200,6200,6200,0
20240716,124800,248189480,6200,6200,6200,6200,0
20240716,124700,248189480,6200,6200,6200,6200,0
20240716,124600,248189480,6200,6200,6200,6200,0
20240716,124500,248189480,6200,6200,6200,6200,0
20240716,124400,248189480,6200,6190,6200,6190,200
20240716,124300,246951310,6180,6180,6180,6180,0
20240716,124200,246951310,6180,6180,6180,6180,0
20240716,124100,246951310,6180,6180,6180,6180,1
20240716,124000,246945130,6190,6190,6190,6190,0
20240716,123900,246945130,6190,6190,6190,6190,0
20240716,123800,246945130,6190,6190,6190,6190,1
20240716,123700,246938940,6160,6170,6170,6160,11
20240716,123600,246871130,6170,6170,6170,6170,0
20240716,123500,246871130,6170,6170,6170,6170,4
20240716,123400,246846450,6160,6160,6160,6160,4
20240716,123300,246821810,6140,6140,6140,6140,0
20240716,123200,246821810,6140,6140,6140,6140,0
20240716,123100,246821810,6140,6140,6140,6140,0
20240716,123000,246821810,6140,6140,6140,6140,1
20240716,122900,246815670,6150,6150,6150,6150,0
20240716,122800,246815670,6150,6150,6150,6150,0
20240716,122700,246815670,6150,6180,6180,6150,705
20240716,122600,242475290,6190,6190,6190,6190,0
20240716,122500,242475290,6190,6220,6270,6190,16
20240716,122400,242375940,6280,6160,6280,6160,2606
20240716,122300,226239640,6170,6120,6170,6120,1030
20240716,122200,219920110,6090,6090,6090,6090,0
20240716,122100,219920110,6090,6090,6090,6090,21
20240716,122000,219792220,6090,6090,6090,6090,18
20240716,121900,219682600,6140,6100,6140,6090,1540
20240716,121800,210298160,6100,6100,6100,6100,0
20240716,121700,210298160,6100,6120,6120,6100,256
20240716,121600,208734010,6170,6170,6170,6170,0
20240716,121500,208734010,6170,6170,6170,6170,0
20240716,121400,208734010,6170,6170,6170,6170,0
20240716,121300,208734010,6170,6170,6170,6170,10
20240716,121200,208672310,6170,6170,6170,6170,7
20240716,121100,208629120,6170,6170,6170,6170,0
20240716,121000,208629120,6170,6170,6170,6170,0
20240716,120900,208629120,6170,6170,6170,6170,0
20240716,120800,208629120,6170,6170,6170,6170,0
20240716,120700,208629120,6170,6170,6170,6170,0
20240716,120600,208629120,6170,6170,6170,6170,50
20240716,120500,208320620,6170,6170,6170,6170,0
20240716,120400,208320620,6170,6170,6170,6170,0
20240716,120300,208320620,6170,6170,6170,6170,0
20240716,120200,208320620,6170,6170,6170,6170,0
20240716,120100,208320620,6170,6170,6170,6170,0
20240716,120000,208320620,6170,6170,6170,6170,27
20240716,115900,208154030,6120,6120,6120,6120,0
20240716,115800,208154030,6120,6130,6130,6120,90
20240716,115700,207603180,6140,6140,6140,6140,0
20240716,115600,207603180,6140,6140,6140,6140,4
20240716,115500,207578620,6140,6140,6140,6140,0
20240716,115400,207578620,6140,6140,6140,6140,0
20240716,115300,207578620,6140,6180,6180,6140,22
20240716,115200,207442900,6170,6080,6170,6080,458
20240716,115100,204642280,6110,6100,6110,6100,154
20240716,115000,203702870,6070,6070,6070,6070,0
20240716,114900,203702870,6070,6070,6070,6070,2
20240716,114800,203690730,6100,6100,6100,6100,0
20240716,114700,203690730,6100,6100,6100,6100,0
20240716,114600,203690730,6100,6100,6100,6100,0
20240716,114500,203690730,6100,6100,6100,6100,0
20240716,114400,203690730,6100,6100,6100,6100,0
20240716,114300,203690730,6100,6100,6100,6100,0
20240716,114200,203690730,6100,6100,6100,6100,0
20240716,114100,203690730,6100,6100,6100,6100,0
20240716,114000,203690730,6100,6100,6100,6100,0
20240716,113900,203690730,6100,6100,6100,6100,0
20240716,113800,203690730,6100,6100,6100,6100,0
20240716,113700,203690730,6100,6100,6100,6100,1
20240716,113600,203684630,6080,6080,6080,6080,0
20240716,113500,203684630,6080,6090,6090,6080,177
20240716,113400,202606720,6090,6090,6090,6090,50
20240716,113300,202302220,6070,6070,6070,6070,0
20240716,113200,202302220,6070,6070,6070,6070,44
20240716,113100,202035140,6080,6080,6080,6080,3
20240716,113000,202016900,6090,6090,6090,6090,0
20240716,112900,202016900,6090,6090,6090,6090,0
20240716,112800,202016900,6090,6090,6090,6090,2
20240716,112700,202004720,6090,6090,6090,6090,0
20240716,112600,202004720,6090,6090,6090,6090,0
20240716,112500,202004720,6090,6050,6090,6040,210
20240716,112400,200734360,6050,6060,6060,6050,54
20240716,112300,200407560,6040,6070,6070,6040,2845
20240716,112200,183192280,6070,6070,6070,6070,0
20240716,112100,183192280,6070,6070,6070,6070,0
20240716,112000,183192280,6070,6070,6070,6070,22
20240716,111900,183058740,6090,6090,6090,6090,0
20240716,111800,183058740,6090,6090,6090,6090,200
20240716,111700,181840740,6090,6090,6090,6090,0
20240716,111600,181840740,6090,6090,6090,6090,0
20240716,111500,181840740,6090,6070,6090,6060,1191
20240716,111400,174616740,6070,6070,6070,6070,0
20240716,111300,174616740,6070,6070,6080,6070,540
20240716,111200,171338900,6080,6080,6080,6080,0
20240716,111100,171338900,6080,6080,6080,6080,96
20240716,111000,170755220,6080,6080,6080,6080,0
20240716,110900,170755220,6080,6080,6080,6080,0
20240716,110800,170755220,6080,6080,6080,6080,0
20240716,110700,170755220,6080,6080,6080,6080,0
20240716,110600,170755220,6080,6080,6080,6080,3
20240716,110500,170736980,6080,6080,6080,6080,100
20240716,110400,170128980,6080,6080,6080,6080,0
20240716,110300,170128980,6080,6080,6080,6080,100
20240716,110200,169520980,6090,6090,6090,6090,0
20240716,110100,169520980,6090,6090,6090,6090,3
20240716,110000,169502710,6090,6090,6090,6090,6
20240716,105900,169466170,6080,6080,6080,6080,100
20240716,105800,168858170,6080,6080,6080,6080,0
20240716,105700,168858170,6080,6080,6080,6080,0
20240716,105600,168858170,6080,6090,6090,6080,101
20240716,105500,168244070,6090,6090,6090,6090,0
20240716,105400,168244070,6090,6090,6090,6090,0
20240716,105300,168244070,6090,6090,6090,6090,0
20240716,105200,168244070,6090,6090,6090,6090,100
20240716,105100,167635070,6100,6100,6100,6100,2
20240716,105000,167622870,6090,6090,6090,6090,50
20240716,104900,167318370,6100,6100,6100,6100,2
20240716,104800,167306170,6100,6080,6100,6080,169
20240716,104700,166278630,6070,6070,6070,6070,0
20240716,104600,166278630,6070,6070,6070,6070,129
20240716,104500,165495600,6080,6080,6080,6080,0
20240716,104400,165495600,6080,6080,6080,6080,111
20240716,104300,164820720,6100,6100,6100,6100,0
20240716,104200,164820720,6100,6100,6100,6100,0
20240716,104100,164820720,6100,6100,6100,6100,0
20240716,104000,164820720,6100,6100,6100,6100,20
20240716,103900,164698720,6100,6100,6100,6100,101
20240716,103800,164082620,6100,6100,6100,6100,10
20240716,103700,164021620,6100,6100,6100,6100,0
20240716,103600,164021620,6100,6100,6100,6100,5
20240716,103500,163991120,6100,6100,6100,6100,4
20240716,103400,163966720,6060,6060,6060,6060,0
20240716,103300,163966720,6060,6100,6100,6060,26
20240716,103200,163808600,6100,6100,6100,6100,0
20240716,103100,163808600,6100,6090,6100,6090,12
20240716,103000,163735500,6100,6100,6100,6100,0
20240716,102900,163735500,6100,6100,6100,6100,1
20240716,102800,163729400,6100,6100,6100,6100,0
20240716,102700,163729400,6100,6100,6100,6100,10
20240716,102600,163668400,6100,6100,6100,6100,10
20240716,102500,163607400,6100,6090,6110,6090,2107
20240716,102400,150756340,6090,6060,6090,6060,266
20240716,102300,149138220,6090,6060,6090,6060,51
20240716,102200,148827660,6090,6090,6090,6090,0
20240716,102100,148827660,6090,6080,6090,6070,388
20240716,102000,146467770,6070,6060,6070,6030,410
20240716,101900,143990000,6060,6060,6060,6060,302
20240716,101800,142159880,6060,6040,6060,6030,79
20240716,101700,141682120,6060,6060,6060,6060,288
20240716,101600,139936840,6040,6090,6090,6000,3581
20240716,101500,118346830,6090,6090,6120,6080,1344
20240716,101400,110167270,6100,6120,6120,6100,2313
20240716,101300,96051690,6110,6120,6120,6110,92
20240716,101200,95489100,6150,6150,6150,6150,0
20240716,101100,95489100,6150,6120,6150,6120,267
20240716,101000,93855030,6150,6150,6150,6150,0
20240716,100900,93855030,6150,6120,6150,6120,15
20240716,100800,93763110,6120,6120,6120,6120,52
20240716,100700,93444870,6120,6110,6120,6110,131
20240716,100600,92643960,6120,6120,6120,6120,19
20240716,100500,92527680,6110,6120,6120,6110,71
20240716,100400,92093860,6130,6120,6130,6120,2
20240716,100300,92081610,6130,6130,6130,6130,4
20240716,100200,92057090,6120,6120,6120,6120,2
20240716,100100,92044850,6120,6130,6130,6120,4
20240716,100000,92020360,6140,6140,6140,6120,7
20240716,095900,91977430,6110,6110,6110,6110,50
20240716,095800,91671930,6100,6110,6140,6100,111
20240716,095700,90990730,6110,6110,6110,6110,140
20240716,095600,90135330,6110,6140,6140,6110,269
20240716,095500,88491710,6120,6130,6130,6120,1099
20240716,095400,81765810,6130,6130,6130,6130,0
20240716,095300,81765810,6130,6130,6130,6130,7
20240716,095200,81722900,6130,6140,6150,6130,866
20240716,095100,76414280,6140,6140,6150,6140,217
20240716,095000,75081660,6130,6140,6140,6130,601
20240716,094900,71397520,6130,6130,6130,6130,1
20240716,094800,71391390,6130,6130,6130,6120,1528
20240716,094700,62039140,6120,6120,6130,6120,234
20240716,094600,60606210,6130,6130,6130,6130,10
20240716,094500,60544910,6130,6130,6130,6130,0
20240716,094400,60544910,6130,6150,6150,6130,156
20240716,094300,59588610,6130,6160,6160,6130,15
20240716,094200,59496360,6140,6150,6150,6140,379
20240716,094100,57169290,6170,6170,6170,6170,118
20240716,094000,56441230,6170,6150,6170,6150,7
20240716,093900,56398100,6150,6140,6150,6140,452
20240716,093800,53619300,6150,6160,6160,6150,3
20240716,093700,53600830,6160,6170,6170,6160,2
20240716,093600,53588500,6170,6170,6180,6170,43
20240716,093500,53323180,6170,6170,6170,6170,6
20240716,093400,53286160,6170,6170,6170,6170,0
20240716,093300,53286160,6170,6170,6170,6170,2
20240716,093200,53273820,6130,6170,6170,6130,259
20240716,093100,51685670,6150,6150,6150,6120,3730
20240716,093000,28798880,6170,6170,6170,6150,659
20240716,092900,24739020,6200,6200,6200,6200,0
20240716,092800,24739020,6200,6180,6200,6180,8
20240716,092700,24689560,6180,6180,6180,6180,14
20240716,092600,24603040,6200,6200,6200,6200,2
20240716,092500,24590640,6200,6200,6200,6200,0
20240716,092400,24590640,6200,6170,6200,6170,229
20240716,092300,23177680,6170,6170,6170,6170,147
20240716,092200,22270690,6170,6170,6170,6170,0
20240716,092100,22270690,6170,6170,6170,6170,0
20240716,092000,22270690,6170,6170,6170,6170,385
20240716,091900,19895240,6210,6170,6210,6170,76
20240716,091800,19426280,6170,6170,6170,6170,130
20240716,091700,18624180,6210,6170,6210,6170,37
20240716,091600,18395690,6170,6170,6170,6170,20
20240716,091500,18272290,6170,6170,6170,6170,0
20240716,091400,18272290,6170,6170,6170,6170,1203
20240716,091300,10849780,6210,6210,6210,6210,0
20240716,091200,10849780,6210,6170,6210,6170,4
20240716,091100,10825060,6210,6210,6210,6210,1
20240716,091000,10818850,6180,6180,6180,6180,10
20240716,090900,10757050,6180,6210,6210,6180,506
20240716,090800,7620270,6220,6220,6220,6220,108
20240716,090700,6948510,6220,6220,6220,6220,16
20240716,090600,6848990,6230,6230,6230,6230,20
20240716,090500,6724390,6250,6250,6250,6250,23
20240716,090400,6580640,6250,6250,6250,6250,1
20240716,090300,6574390,6210,6210,6210,6210,0
20240716,090200,6574390,6210,6200,6210,6200,160
20240716,090100,5582340,6200,6230,6230,6200,598
20240716,090000,1863450,6270,6230,6270,6230,299