stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,183400,70026074375,3155,3155,3155,3155,127268
20240711,183300,70026074375,3155,3155,3155,3155,0
20240711,183200,70026074375,3155,3155,3155,3155,0
20240711,183100,70026074375,3155,3155,3155,3155,0
20240711,183000,70026074375,3155,3155,3155,3155,0
20240711,182900,70026074375,3155,3155,3155,3155,0
20240711,182800,70026074375,3155,3155,3155,3155,0
20240711,182700,70026074375,3155,3155,3155,3155,0
20240711,182600,70026074375,3155,3155,3155,3155,0
20240711,182500,70026074375,3155,3155,3155,3155,0
20240711,182400,70026074375,3155,3155,3155,3155,0
20240711,182300,70026074375,3155,3155,3155,3155,0
20240711,182200,70026074375,3155,3155,3155,3155,0
20240711,182100,70026074375,3155,3155,3155,3155,0
20240711,182000,70026074375,3155,3155,3155,3155,0
20240711,181900,70026074375,3155,3155,3155,3155,0
20240711,181800,70026074375,3155,3155,3155,3155,0
20240711,181700,70026074375,3155,3155,3155,3155,0
20240711,181600,70026074375,3155,3155,3155,3155,0
20240711,181500,70026074375,3155,3155,3155,3155,0
20240711,181400,70026074375,3155,3155,3155,3155,0
20240711,181300,70026074375,3155,3155,3155,3155,0
20240711,181200,70026074375,3155,3155,3155,3155,0
20240711,181100,70026074375,3155,3155,3155,3155,0
20240711,181000,70026074375,3155,3155,3155,3155,0
20240711,180900,70026074375,3155,3155,3155,3155,0
20240711,180800,70026074375,3155,3155,3155,3155,0
20240711,180700,70026074375,3155,3155,3155,3155,0
20240711,180600,70026074375,3155,3155,3155,3155,0
20240711,180500,70026074375,3155,3155,3155,3155,0
20240711,180400,70026074375,3155,3155,3155,3155,127268
20240711,180300,70026074375,3155,3155,3155,3155,0
20240711,180200,70026074375,3155,3155,3155,3155,0
20240711,180100,70026074375,3155,3155,3155,3155,0
20240711,180000,70026074375,3155,3155,3155,3155,0
20240711,175900,70026074375,3155,3155,3155,3155,0
20240711,175800,70026074375,3155,3155,3155,3155,0
20240711,175700,70026074375,3155,3155,3155,3155,0
20240711,175600,70026074375,3155,3155,3155,3155,0
20240711,175500,70026074375,3155,3155,3155,3155,0
20240711,175400,70026074375,3155,3155,3155,3155,0
20240711,175300,70026074375,3155,3155,3155,3155,0
20240711,175200,70026074375,3155,3155,3155,3155,0
20240711,175100,70026074375,3155,3155,3155,3155,0
20240711,175000,70026074375,3155,3155,3155,3155,0
20240711,174900,70026074375,3155,3155,3155,3155,0
20240711,174800,70026074375,3155,3155,3155,3155,0
20240711,174700,70026074375,3155,3155,3155,3155,0
20240711,174600,70026074375,3155,3155,3155,3155,0
20240711,174500,70026074375,3155,3155,3155,3155,0
20240711,174400,70026074375,3155,3155,3155,3155,0
20240711,174300,70026074375,3155,3155,3155,3155,0
20240711,174200,70026074375,3155,3155,3155,3155,0
20240711,174100,70026074375,3155,3155,3155,3155,0
20240711,174000,70026074375,3155,3155,3155,3155,0
20240711,173900,70026074375,3155,3155,3155,3155,0
20240711,173800,70026074375,3155,3155,3155,3155,0
20240711,173700,70026074375,3155,3155,3155,3155,0
20240711,173600,70026074375,3155,3155,3155,3155,0
20240711,173500,70026074375,3155,3155,3155,3155,0
20240711,173400,70026074375,3155,3155,3155,3155,127268
20240711,173300,70026074375,3155,3155,3155,3155,0
20240711,173200,70026074375,3155,3155,3155,3155,0
20240711,173100,70026074375,3155,3155,3155,3155,0
20240711,173000,70026074375,3155,3155,3155,3155,0
20240711,172900,70026074375,3155,3155,3155,3155,0
20240711,172800,70026074375,3155,3155,3155,3155,0
20240711,172700,70026074375,3155,3155,3155,3155,0
20240711,172600,70026074375,3155,3155,3155,3155,0
20240711,172500,70026074375,3155,3155,3155,3155,0
20240711,172400,70026074375,3155,3155,3155,3155,0
20240711,172300,70026074375,3155,3155,3155,3155,0
20240711,172200,70026074375,3155,3155,3155,3155,0
20240711,172100,70026074375,3155,3155,3155,3155,0
20240711,172000,70026074375,3155,3155,3155,3155,0
20240711,171900,70026074375,3155,3155,3155,3155,0
20240711,171800,70026074375,3155,3155,3155,3155,0
20240711,171700,70026074375,3155,3155,3155,3155,0
20240711,171600,70026074375,3155,3155,3155,3155,0
20240711,171500,70026074375,3155,3155,3155,3155,0
20240711,171400,70026074375,3155,3155,3155,3155,0
20240711,171300,70026074375,3155,3155,3155,3155,0
20240711,171200,70026074375,3155,3155,3155,3155,0
20240711,171100,70026074375,3155,3155,3155,3155,0
20240711,171000,70026074375,3155,3155,3155,3155,0
20240711,170900,70026074375,3155,3155,3155,3155,0
20240711,170800,70026074375,3155,3155,3155,3155,0
20240711,170700,70026074375,3155,3155,3155,3155,0
20240711,170600,70026074375,3155,3155,3155,3155,0
20240711,170500,70026074375,3155,3155,3155,3155,0
20240711,170400,70026074375,3155,3155,3155,3155,127268
20240711,170300,70026074375,3155,3155,3155,3155,0
20240711,170200,70026074375,3155,3155,3155,3155,0
20240711,170100,70026074375,3155,3155,3155,3155,0
20240711,170000,70026074375,3155,3155,3155,3155,0
20240711,165900,70026074375,3155,3155,3155,3155,0
20240711,165800,70026074375,3155,3155,3155,3155,0
20240711,165700,70026074375,3155,3155,3155,3155,0
20240711,165600,70026074375,3155,3155,3155,3155,0
20240711,165500,70026074375,3155,3155,3155,3155,0
20240711,165400,70026074375,3155,3155,3155,3155,0
20240711,165300,70026074375,3155,3155,3155,3155,0
20240711,165200,70026074375,3155,3155,3155,3155,0
20240711,165100,70026074375,3155,3155,3155,3155,0
20240711,165000,70026074375,3155,3155,3155,3155,0
20240711,164900,70026074375,3155,3155,3155,3155,0
20240711,164800,70026074375,3155,3155,3155,3155,0
20240711,164700,70026074375,3155,3155,3155,3155,0
20240711,164600,70026074375,3155,3155,3155,3155,0
20240711,164500,70026074375,3155,3155,3155,3155,0
20240711,164400,70026074375,3155,3155,3155,3155,0
20240711,164300,70026074375,3155,3155,3155,3155,0
20240711,164200,70026074375,3155,3155,3155,3155,0
20240711,164100,70026074375,3155,3155,3155,3155,0
20240711,164000,70026074375,3155,3155,3155,3155,0
20240711,163900,70026074375,3155,3155,3155,3155,0
20240711,163800,70026074375,3155,3155,3155,3155,0
20240711,163700,70026074375,3155,3155,3155,3155,0
20240711,163600,70026074375,3155,3155,3155,3155,0
20240711,163500,70026074375,3155,3155,3155,3155,0
20240711,163400,70026074375,3155,3155,3155,3155,127268
20240711,163300,70026074375,3155,3155,3155,3155,0
20240711,163200,70026074375,3155,3155,3155,3155,0
20240711,163100,70026074375,3155,3155,3155,3155,0
20240711,163000,70026074375,3155,3155,3155,3155,0
20240711,162900,70026074375,3155,3155,3155,3155,0
20240711,162800,70026074375,3155,3155,3155,3155,0
20240711,162700,70026074375,3155,3155,3155,3155,0
20240711,162600,70026074375,3155,3155,3155,3155,0
20240711,162500,70026074375,3155,3155,3155,3155,0
20240711,162400,70026074375,3155,3155,3155,3155,0
20240711,162300,70026074375,3155,3155,3155,3155,0
20240711,162200,70026074375,3155,3155,3155,3155,0
20240711,162100,70026074375,3155,3155,3155,3155,0
20240711,162000,70026074375,3155,3155,3155,3155,0
20240711,161900,70026074375,3155,3155,3155,3155,0
20240711,161800,70026074375,3155,3155,3155,3155,0
20240711,161700,70026074375,3155,3155,3155,3155,0
20240711,161600,70026074375,3155,3155,3155,3155,0
20240711,161500,70026074375,3155,3155,3155,3155,0
20240711,161400,70026074375,3155,3155,3155,3155,0
20240711,161300,70026074375,3155,3155,3155,3155,0
20240711,161200,70026074375,3155,3155,3155,3155,0
20240711,161100,70026074375,3155,3155,3155,3155,0
20240711,161000,70026074375,3155,3155,3155,3155,0
20240711,160900,70026074375,3155,3155,3155,3155,0
20240711,160800,70026074375,3155,3155,3155,3155,0
20240711,160700,70026074375,3155,3155,3155,3155,0
20240711,160600,70026074375,3155,3155,3155,3155,0
20240711,160500,70026074375,3155,3155,3155,3155,0
20240711,160400,70026074375,3155,3155,3155,3155,127268
20240711,160300,70026074375,3155,3155,3155,3155,0
20240711,160200,70026074375,3155,3155,3155,3155,0
20240711,160100,70026074375,3155,3155,3155,3155,0
20240711,160000,70026074375,3155,3155,3155,3155,0
20240711,155900,70026074375,3155,3155,3155,3155,0
20240711,155800,70026074375,3155,3155,3155,3155,0
20240711,155700,70026074375,3155,3155,3155,3155,0
20240711,155600,70026074375,3155,3155,3155,3155,0
20240711,155500,70026074375,3155,3155,3155,3155,0
20240711,155400,70026074375,3155,3155,3155,3155,0
20240711,155300,70026074375,3155,3155,3155,3155,0
20240711,155200,70026074375,3155,3155,3155,3155,0
20240711,155100,70026074375,3155,3155,3155,3155,0
20240711,155000,70026074375,3155,3155,3155,3155,0
20240711,154900,70026074375,3155,3155,3155,3155,0
20240711,154800,70026074375,3155,3155,3155,3155,0
20240711,154700,70026074375,3155,3155,3155,3155,0
20240711,154600,70026074375,3155,3155,3155,3155,0
20240711,154500,70026074375,3155,3155,3155,3155,0
20240711,154400,70026074375,3155,3155,3155,3155,0
20240711,154300,70026074375,3155,3155,3155,3155,0
20240711,154200,70026074375,3155,3155,3155,3155,0
20240711,154100,70026074375,3155,3155,3155,3155,0
20240711,154000,70026074375,3155,3155,3155,3155,0
20240711,153900,70026074375,3155,3155,3155,3155,0
20240711,153800,70026074375,3155,3155,3155,3155,0
20240711,153700,70026074375,3155,3155,3155,3155,0
20240711,153600,70026074375,3155,3155,3155,3155,0
20240711,153500,70026074375,3155,3155,3155,3155,0
20240711,153400,70026074375,3155,3155,3155,3155,127268
20240711,153300,70026074375,3155,3155,3155,3155,0
20240711,153200,70026074375,3155,3155,3155,3155,0
20240711,153100,70026074375,3155,3155,3155,3155,0
20240711,153000,70026074375,3155,3155,3155,3155,127268
20240711,152900,69624543835,3195,3195,3195,3195,0
20240711,152800,69624543835,3195,3195,3195,3195,0
20240711,152700,69624543835,3195,3195,3195,3195,0
20240711,152600,69624543835,3195,3195,3195,3195,0
20240711,152500,69624543835,3195,3195,3195,3195,0
20240711,152400,69624543835,3195,3195,3195,3195,0
20240711,152300,69624543835,3195,3195,3195,3195,0
20240711,152200,69624543835,3195,3195,3195,3195,0
20240711,152100,69624543835,3195,3195,3195,3195,0
20240711,152000,69624543835,3195,3195,3195,3195,0
20240711,151900,69624543835,3195,3190,3195,3180,24172
20240711,151800,69547512785,3190,3195,3195,3185,6395
20240711,151700,69527135020,3180,3185,3190,3180,24784
20240711,151600,69448252955,3190,3195,3200,3185,18500
20240711,151500,69389157530,3195,3200,3200,3190,12252
20240711,151400,69350031230,3200,3190,3200,3185,6873
20240711,151300,69328082640,3190,3185,3190,3180,6445
20240711,151200,69307563020,3185,3190,3190,3175,13997
20240711,151100,69263057635,3180,3190,3200,3180,23187
20240711,151000,69189168990,3190,3205,3205,3190,16907
20240711,150900,69135149670,3200,3205,3210,3200,7371
20240711,150800,69111531070,3205,3205,3210,3200,5560
20240711,150700,69093715975,3205,3195,3210,3195,26452
20240711,150600,69009086600,3190,3200,3205,3190,19151
20240711,150500,68947842120,3190,3205,3205,3190,17749
20240711,150400,68891094875,3200,3215,3215,3200,4766
20240711,150300,68875815795,3210,3205,3215,3200,9325
20240711,150200,68845888595,3205,3205,3210,3200,5764
20240711,150100,68827414730,3205,3205,3205,3195,7714
20240711,150000,68802739970,3205,3210,3215,3195,6151
20240711,145900,68783006155,3210,3195,3210,3180,28179
20240711,145800,68693110190,3195,3185,3200,3185,9761
20240711,145700,68661962955,3185,3205,3205,3180,45648
20240711,145600,68516409440,3205,3215,3225,3205,7132
20240711,145500,68493527455,3215,3225,3225,3210,10244
20240711,145400,68460565265,3225,3230,3230,3215,9694
20240711,145300,68429365845,3230,3235,3235,3225,2340
20240711,145200,68421812430,3230,3235,3240,3230,1921
20240711,145100,68415604250,3235,3235,3235,3225,4891
20240711,145000,68399808500,3235,3235,3240,3230,5812
20240711,144900,68381005265,3235,3235,3235,3230,1577
20240711,144800,68375910005,3235,3235,3240,3230,2188
20240711,144700,68368834190,3235,3245,3245,3230,1100
20240711,144600,68365280070,3230,3230,3245,3225,13516
20240711,144500,68321476370,3230,3215,3230,3210,6021
20240711,144400,68302106115,3215,3220,3220,3210,5772
20240711,144300,68283563565,3210,3240,3240,3210,9029
20240711,144200,68254477770,3240,3240,3245,3220,21558
20240711,144100,68184710065,3245,3225,3245,3210,14880
20240711,144000,68136826220,3220,3230,3230,3215,14632
20240711,143900,68089710310,3225,3235,3235,3225,4722
20240711,143800,68074454480,3240,3240,3240,3235,4929
20240711,143700,68058492965,3240,3240,3240,3235,1930
20240711,143600,68052243990,3240,3225,3240,3220,14597
20240711,143500,68005135775,3225,3240,3245,3225,9917
20240711,143400,67973091715,3240,3235,3240,3230,21582
20240711,143300,67903348225,3235,3235,3250,3235,8516
20240711,143200,67875777450,3230,3250,3250,3230,12871
20240711,143100,67834141620,3250,3255,3255,3245,12405
20240711,143000,67793824165,3250,3250,3260,3245,15186
20240711,142900,67744360165,3245,3245,3260,3235,19703
20240711,142800,67680464935,3245,3270,3280,3245,32440
20240711,142700,67574420475,3270,3255,3280,3255,22002
20240711,142600,67502491160,3255,3235,3255,3230,8349
20240711,142500,67475404905,3230,3250,3260,3230,19547
20240711,142400,67411909595,3260,3280,3280,3250,63243
20240711,142300,67205562020,3280,3245,3290,3245,109968
20240711,142200,66846604375,3245,3240,3250,3235,6295
20240711,142100,66826193925,3235,3240,3245,3230,6619
20240711,142000,66804768290,3235,3250,3255,3235,29044
20240711,141900,66710541645,3250,3245,3250,3245,5142
20240711,141800,66693847890,3245,3245,3245,3240,3050
20240711,141700,66683956905,3240,3255,3255,3235,12172
20240711,141600,66644470650,3255,3240,3255,3230,33555
20240711,141500,66535548925,3240,3220,3240,3205,10119
20240711,141400,66502948975,3220,3215,3220,3210,3175
20240711,141300,66492746030,3215,3210,3215,3200,5591
20240711,141200,66474786855,3210,3200,3210,3195,8540
20240711,141100,66447486120,3195,3210,3210,3195,25718
20240711,141000,66365180130,3205,3205,3215,3200,5940
20240711,140900,66346140305,3205,3220,3220,3205,3274
20240711,140800,66335637585,3220,3225,3230,3205,5256
20240711,140700,66318764785,3230,3235,3240,3215,10017
20240711,140600,66286409770,3235,3225,3240,3225,19722
20240711,140500,66222699775,3220,3220,3225,3215,8406
20240711,140400,66195652380,3220,3220,3220,3215,5941
20240711,140300,66176531575,3215,3205,3220,3205,10652
20240711,140200,66142303815,3205,3200,3210,3185,32163
20240711,140100,66039555760,3200,3215,3215,3200,12232
20240711,140000,66000321745,3210,3225,3230,3210,10229
20240711,135900,65967424275,3225,3230,3235,3225,7464
20240711,135800,65943326035,3225,3225,3235,3220,19346
20240711,135700,65880866065,3225,3220,3230,3215,9702
20240711,135600,65849570265,3215,3215,3225,3215,10811
20240711,135500,65814765425,3215,3215,3215,3190,49875
20240711,135400,65655097585,3210,3215,3225,3210,31233
20240711,135300,65554667685,3210,3230,3230,3205,27907
20240711,135200,65464867395,3230,3225,3230,3220,18517
20240711,135100,65405161955,3220,3225,3230,3215,20862
20240711,135000,65338011850,3230,3220,3235,3215,24777
20240711,134900,65258123740,3220,3245,3250,3220,30704
20240711,134800,65158837770,3245,3240,3255,3235,31773
20240711,134700,65055932145,3240,3260,3260,3240,22812
20240711,134600,64981852720,3265,3240,3270,3240,17119
20240711,134500,64926081730,3240,3270,3270,3240,45851
20240711,134400,64776931130,3265,3270,3285,3265,59948
20240711,134300,64580654900,3270,3265,3270,3255,39502
20240711,134200,64451790720,3265,3300,3315,3260,224380
20240711,134100,63713491185,3295,3275,3305,3265,196671
20240711,134000,63067878825,3270,3255,3275,3250,88483
20240711,133900,62779112150,3255,3235,3255,3230,43078
20240711,133800,62639295355,3235,3235,3240,3230,5367
20240711,133700,62621937880,3235,3230,3240,3230,17347
20240711,133600,62565822695,3230,3235,3240,3225,19351
20240711,133500,62503229460,3240,3230,3245,3225,15835
20240711,133400,62452031245,3230,3215,3235,3205,7614
20240711,133300,62427496345,3215,3225,3230,3205,24556
20240711,133200,62348415845,3225,3215,3230,3200,22910
20240711,133100,62274721600,3215,3185,3220,3185,47316
20240711,133000,62123475935,3185,3215,3215,3170,144632
20240711,132900,61661799205,3215,3225,3225,3215,13032
20240711,132800,61619857310,3220,3220,3225,3215,10917
20240711,132700,61584704365,3220,3235,3235,3215,21722
20240711,132600,61514708540,3235,3240,3245,3235,14175
20240711,132500,61468768515,3240,3235,3245,3230,6747
20240711,132400,61446911475,3235,3225,3235,3225,18121
20240711,132300,61388439475,3215,3220,3225,3210,48414
20240711,132200,61232699670,3225,3230,3235,3220,18137
20240711,132100,61174140070,3235,3240,3245,3230,13238
20240711,132000,61131260850,3240,3235,3245,3235,4967
20240711,131900,61115158185,3240,3240,3250,3235,9865
20240711,131800,61083197605,3250,3230,3250,3230,23549
20240711,131700,61006951810,3235,3235,3240,3225,27391
20240711,131600,60918482160,3235,3230,3240,3225,11558
20240711,131500,60881100305,3225,3220,3230,3220,6354
20240711,131400,60860614585,3220,3240,3240,3215,24434
20240711,131300,60781929595,3235,3220,3240,3220,19457
20240711,131200,60719059570,3230,3225,3230,3220,23715
20240711,131100,60642577735,3225,3230,3230,3220,9694
20240711,131000,60611306955,3230,3230,3235,3210,47184
20240711,130900,60459384600,3220,3240,3240,3220,31711
20240711,130800,60356998550,3240,3255,3255,3220,56291
20240711,130700,60174600495,3255,3255,3260,3250,17881
20240711,130600,60116354480,3255,3250,3255,3245,8382
20240711,130500,60089097950,3250,3250,3255,3245,8959
20240711,130400,60059993940,3245,3250,3260,3245,34925
20240711,130300,59946301135,3250,3240,3255,3235,19120
20240711,130200,59884295805,3235,3250,3250,3235,41151
20240711,130100,59750971235,3250,3245,3260,3240,35867
20240711,130000,59634440965,3245,3220,3250,3215,93237
20240711,125900,59332945505,3225,3245,3250,3215,148663
20240711,125800,58853030565,3245,3260,3260,3245,36049
20240711,125700,58735794865,3260,3245,3260,3245,32275
20240711,125600,58630813890,3265,3270,3275,3245,82749
20240711,125500,58361199930,3270,3275,3285,3270,49479
20240711,125400,58199010870,3275,3265,3280,3260,47733
20240711,125300,58042795105,3260,3260,3270,3250,51454
20240711,125200,57875244935,3255,3265,3275,3255,53425
20240711,125100,57700851005,3270,3270,3275,3255,56245
20240711,125000,57517323175,3270,3270,3280,3260,66318
20240711,124900,57300543500,3270,3280,3280,3260,95605
20240711,124800,56988038860,3280,3285,3305,3270,126327
20240711,124700,56572702000,3285,3300,3305,3280,109355
20240711,124600,56212789465,3305,3310,3310,3290,136407
20240711,124500,55762385885,3310,3325,3330,3310,81043
20240711,124400,55493459050,3325,3340,3345,3310,159737
20240711,124300,54962080015,3340,3360,3370,3340,88186
20240711,124200,54666159465,3360,3385,3385,3345,177918
20240711,124100,54067640085,3385,3415,3420,3380,68746
20240711,124000,53834307785,3420,3425,3435,3405,73188
20240711,123900,53583660845,3425,3410,3435,3400,95568
20240711,123800,53256626900,3410,3390,3415,3390,50789
20240711,123700,53083758850,3390,3380,3395,3380,30139
20240711,123600,52981685755,3380,3370,3385,3370,18884
20240711,123500,52917899565,3370,3390,3390,3370,46633
20240711,123400,52760399325,3385,3395,3400,3385,42113
20240711,123300,52617602775,3395,3390,3410,3385,44441
20240711,123200,52466671675,3385,3380,3390,3380,15946
20240711,123100,52412741440,3390,3385,3400,3370,51838
20240711,123000,52237430945,3385,3385,3395,3380,27760
20240711,122900,52143522470,3385,3385,3400,3380,33056
20240711,122800,52031465585,3385,3405,3405,3375,58122
20240711,122700,51834748975,3400,3390,3405,3390,34752
20240711,122600,51716701610,3390,3395,3405,3390,31850
20240711,122500,51608500230,3390,3385,3395,3375,105704
20240711,122400,51250945970,3385,3425,3430,3380,123765
20240711,122300,50830119535,3430,3425,3445,3420,74404
20240711,122200,50574613085,3430,3420,3435,3420,36086
20240711,122100,50450924115,3425,3415,3425,3395,51392
20240711,122000,50275867500,3410,3440,3440,3405,84584
20240711,121900,49985857795,3440,3415,3440,3410,96353
20240711,121800,49655251215,3415,3415,3415,3405,33892
20240711,121700,49539667570,3415,3400,3425,3395,126744
20240711,121600,49107403535,3400,3430,3430,3395,185192
20240711,121500,48475953195,3425,3430,3440,3420,119354
20240711,121400,48066773185,3425,3455,3455,3415,244611
20240711,121300,47227718720,3455,3470,3480,3450,92521
20240711,121200,46907172075,3475,3455,3480,3445,95425
20240711,121100,46576690485,3455,3455,3465,3445,85157
20240711,121000,46282544505,3455,3470,3475,3440,203813
20240711,120900,45578007940,3470,3495,3500,3470,155148
20240711,120800,45038193050,3490,3495,3515,3480,120331
20240711,120700,44617475435,3490,3460,3530,3460,327721
20240711,120600,43470600790,3460,3475,3475,3460,73356
20240711,120500,43216384755,3475,3475,3480,3440,162576
20240711,120400,42653582210,3475,3470,3495,3460,285005
20240711,120300,41662357900,3480,3410,3480,3405,495999
20240711,120200,39949379015,3410,3365,3410,3360,143979
20240711,120100,39460642245,3360,3375,3395,3355,125017
20240711,120000,39039382615,3375,3380,3410,3375,206640
20240711,115900,38338660795,3385,3385,3415,3380,304787
20240711,115800,37303361380,3385,3350,3395,3345,231391
20240711,115700,36521373875,3350,3365,3380,3340,193171
20240711,115600,35873086010,3345,3305,3380,3305,423400
20240711,115500,34451584925,3320,3335,3335,3300,251375
20240711,115400,33617090025,3325,3255,3350,3250,297309
20240711,115300,32633277200,3255,3240,3255,3240,10670
20240711,115200,32598650800,3245,3245,3250,3235,12351
20240711,115100,32558603180,3245,3250,3255,3235,32073
20240711,115000,32454567880,3255,3230,3260,3225,50562
20240711,114900,32290337435,3225,3220,3230,3215,11118
20240711,114800,32254513325,3230,3210,3230,3210,8231
20240711,114700,32228025125,3205,3220,3220,3205,31181
20240711,114600,32127928425,3220,3220,3230,3215,6018
20240711,114500,32108548595,3220,3230,3235,3215,23606
20240711,114400,32032487370,3230,3235,3255,3230,7699
20240711,114300,32007551430,3235,3230,3235,3230,5498
20240711,114200,31989776630,3235,3220,3235,3220,10419
20240711,114100,31956180120,3220,3230,3235,3220,23658
20240711,114000,31879878315,3230,3250,3255,3230,40050
20240711,113900,31750105000,3255,3240,3260,3240,23278
20240711,113800,31674417795,3240,3245,3260,3235,51719
20240711,113700,31506807295,3245,3255,3305,3235,193158
20240711,113600,30873317125,3255,3240,3255,3235,113069
20240711,113500,30506595345,3235,3235,3245,3230,29967
20240711,113400,30409531290,3240,3240,3250,3230,39531
20240711,113300,30281382030,3235,3225,3245,3225,54038
20240711,113200,30106460690,3225,3225,3225,3210,13925
20240711,113100,30061669560,3225,3205,3225,3200,13057
20240711,113000,30019731245,3205,3190,3210,3190,10895
20240711,112900,29984879100,3190,3195,3205,3185,7244
20240711,112800,29961754535,3195,3210,3215,3195,11624
20240711,112700,29924523840,3215,3205,3215,3200,9257
20240711,112600,29894858870,3205,3210,3215,3205,7368
20240711,112500,29871199780,3210,3210,3210,3195,11906
20240711,112400,29833077970,3205,3210,3210,3200,6201
20240711,112300,29813190750,3210,3205,3210,3190,20496
20240711,112200,29747651275,3205,3200,3210,3195,10942
20240711,112100,29712654700,3200,3180,3205,3175,20238
20240711,112000,29648079725,3175,3190,3195,3165,31480
20240711,111900,29547935135,3190,3205,3205,3180,19729
20240711,111800,29484916470,3205,3195,3220,3185,26584
20240711,111700,29399833195,3185,3190,3220,3185,32855
20240711,111600,29294850195,3190,3210,3215,3175,72929
20240711,111500,29062107760,3215,3210,3220,3210,4541
20240711,111400,29047519185,3210,3235,3235,3210,28929
20240711,111300,28954272440,3230,3225,3240,3225,13321
20240711,111200,28911188610,3230,3210,3235,3200,67794
20240711,111100,28693509090,3215,3235,3240,3215,20993
20240711,111000,28625757245,3235,3230,3250,3230,13693
20240711,110900,28581368265,3235,3230,3260,3230,60840
20240711,110800,28383794490,3230,3230,3230,3205,45008
20240711,110700,28239142445,3230,3220,3235,3215,21883
20240711,110600,28168487425,3215,3220,3230,3210,30149
20240711,110500,28071528465,3220,3215,3235,3210,29085
20240711,110400,27977748335,3205,3210,3230,3195,37734
20240711,110300,27856783360,3210,3235,3240,3195,75337
20240711,110200,27614733420,3235,3210,3240,3205,66828
20240711,110100,27399423055,3215,3275,3285,3210,105277
20240711,110000,27059030805,3280,3255,3290,3255,27926
20240711,105900,26967638300,3260,3280,3300,3250,108985
20240711,105800,26609985970,3275,3275,3285,3260,45191
20240711,105700,26462041345,3275,3260,3280,3245,50652
20240711,105600,26296733290,3260,3270,3295,3235,75578
20240711,105500,26050484375,3275,3270,3285,3255,84641
20240711,105400,25773801540,3265,3285,3295,3255,148858
20240711,105300,25286278100,3285,3340,3340,3275,189960
20240711,105200,24659219505,3335,3330,3335,3320,71916
20240711,105100,24419937755,3325,3335,3360,3305,338028
20240711,105000,23292949800,3340,3355,3360,3330,186631
20240711,104900,22667526395,3360,3360,3360,3360,0
20240711,104800,22667526395,3360,3240,3360,3200,359609
20240711,104700,21480387685,3235,3180,3245,3160,72026
20240711,104600,21249517595,3180,3185,3195,3175,15175
20240711,104500,21201177585,3185,3185,3200,3170,29939
20240711,104400,21105815980,3180,3200,3200,3175,16130
20240711,104300,21054420225,3200,3165,3200,3160,73791
20240711,104200,20819647170,3160,3140,3170,3135,91981
20240711,104100,20529154960,3135,3180,3210,3130,199399
20240711,104000,19897917065,3180,3245,3255,3180,91730
20240711,103900,19603774200,3255,3215,3255,3215,48636
20240711,103800,19446281805,3215,3210,3235,3210,58633
20240711,103700,19257439660,3210,3250,3260,3210,79760
20240711,103600,18999903250,3250,3285,3290,3235,101078
20240711,103500,18669765555,3290,3255,3295,3250,59821
20240711,103400,18474132385,3255,3280,3280,3235,67090
20240711,103300,18255647965,3280,3295,3295,3235,148453
20240711,103200,17770428970,3290,3295,3320,3290,315868
20240711,103100,16725783685,3290,3225,3320,3220,253486
20240711,103000,15894911815,3225,3210,3235,3180,110283
20240711,102900,15541979525,3205,3210,3225,3200,82923
20240711,102800,15276029125,3210,3235,3275,3205,121446
20240711,102700,14884493500,3235,3275,3290,3225,145052
20240711,102600,14414781315,3280,3270,3305,3240,211862
20240711,102500,13721963375,3270,3295,3310,3250,189127
20240711,102400,13101083410,3295,3265,3335,3240,402691
20240711,102300,11776417175,3265,3190,3275,3180,471705
20240711,102200,10250803055,3190,3145,3190,3115,150765
20240711,102100,9774954085,3145,3125,3195,3115,253796
20240711,102000,8972417375,3125,3115,3140,3080,117147
20240711,101900,8608426945,3115,3155,3175,3090,203566
20240711,101800,7970677310,3155,3130,3155,3090,205136
20240711,101700,7329557015,3135,3155,3160,3095,399888
20240711,101600,6076921690,3155,3055,3200,3050,399650
20240711,101500,4837259930,3085,3085,3085,3085,0
20240711,101400,4837259930,3085,3040,3085,3015,148808
20240711,101300,4383072170,3040,2960,3085,2945,383398
20240711,101200,3222700890,2955,2935,2960,2935,22498
20240711,101100,3156415115,2930,2935,2935,2925,9028
20240711,101000,3129966905,2940,2940,2945,2905,22243
20240711,100900,3064934000,2935,2945,2960,2935,24265
20240711,100800,2993321780,2945,2930,2945,2915,28819
20240711,100700,2908944590,2930,2930,2945,2930,16134
20240711,100600,2861560850,2930,2930,2950,2920,18775
20240711,100500,2806527190,2930,2915,2960,2915,72847
20240711,100400,2592058780,2910,2965,2965,2905,100564
20240711,100300,2297286230,2965,2975,3000,2925,213562
20240711,100200,1664434000,2980,2895,2990,2895,186160
20240711,100100,1115681320,2895,2880,2900,2865,37645
20240711,100000,1006913955,2875,2875,2880,2855,6647
20240711,095900,987848355,2865,2865,2875,2860,7644
20240711,095800,965948230,2865,2875,2875,2865,4191
20240711,095700,953930030,2880,2880,2880,2870,3077
20240711,095600,945086070,2880,2870,2880,2870,7805
20240711,095500,922652000,2865,2870,2870,2865,1894
20240711,095400,917217080,2870,2875,2875,2860,5495
20240711,095300,901463955,2875,2860,2875,2855,23015
20240711,095200,835499515,2860,2845,2860,2840,3921
20240711,095100,824316310,2845,2835,2850,2835,8544
20240711,095000,799982385,2835,2830,2845,2825,4110
20240711,094900,788328075,2830,2830,2830,2830,9
20240711,094800,788302605,2840,2825,2840,2825,1796
20240711,094700,783215340,2840,2840,2840,2815,4027
20240711,094600,771836500,2850,2840,2850,2840,6440
20240711,094500,753508395,2850,2835,2850,2835,9056
20240711,094400,727769840,2825,2830,2835,2825,3953
20240711,094300,716578100,2830,2830,2830,2830,1
20240711,094200,716575270,2840,2840,2840,2830,819
20240711,094100,714250660,2835,2815,2835,2815,3975
20240711,094000,702994400,2830,2830,2830,2810,67
20240711,093900,702805710,2810,2825,2825,2810,9329
20240711,093800,676509140,2830,2830,2830,2825,10682
20240711,093700,646279105,2835,2825,2835,2825,7560
20240711,093600,624914750,2830,2830,2830,2830,151
20240711,093500,624487420,2830,2830,2830,2825,1598
20240711,093400,619965145,2830,2830,2830,2830,9118
20240711,093300,594161205,2830,2840,2845,2825,1556
20240711,093200,589746095,2840,2825,2840,2825,938
20240711,093100,587089650,2825,2840,2845,2825,16156
20240711,093000,541265605,2840,2830,2840,2830,4876
20240711,092900,527455455,2825,2820,2830,2820,4720
20240711,092800,514121475,2820,2805,2820,2795,1416
20240711,092700,510140025,2795,2790,2805,2790,1786
20240711,092600,505137125,2805,2795,2805,2790,540
20240711,092500,503628490,2800,2800,2805,2800,1394
20240711,092400,499725280,2800,2810,2810,2800,31
20240711,092300,499638470,2800,2800,2800,2795,3864
20240711,092200,488823305,2800,2795,2800,2790,44
20240711,092100,488700345,2795,2790,2795,2785,3014
20240711,092000,480298455,2790,2790,2790,2790,267
20240711,091900,479553525,2795,2800,2800,2785,1977
20240711,091800,474046230,2795,2785,2795,2785,11816
20240711,091700,441112445,2785,2795,2795,2785,10274
20240711,091600,412483160,2795,2790,2800,2790,1225
20240711,091500,409065370,2790,2785,2800,2785,2157
20240711,091400,403050505,2785,2790,2800,2785,12984
20240711,091300,366829185,2790,2795,2800,2790,3544
20240711,091200,356926030,2795,2795,2795,2795,767
20240711,091100,354782265,2800,2800,2805,2795,4519
20240711,091000,342130280,2800,2815,2815,2800,10211
20240711,090900,313499095,2815,2800,2815,2800,4401
20240711,090800,301148575,2805,2805,2805,2800,3986
20240711,090700,289978595,2805,2805,2805,2805,1131
20240711,090600,286806140,2810,2795,2810,2795,6334
20240711,090500,269068555,2795,2790,2800,2785,8815
20240711,090400,244510485,2790,2795,2795,2790,7024
20240711,090300,224899075,2795,2810,2810,2795,13149
20240711,090200,188081470,2810,2795,2820,2795,8436
20240711,090100,164378315,2790,2800,2800,2790,14379
20240711,090000,124166535,2810,2805,2815,2800,43859