stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,193000,17692373610,3285,3285,3285,3285,101316
20240719,192900,17692373610,3285,3285,3285,3285,0
20240719,192800,17692373610,3285,3285,3285,3285,0
20240719,192700,17692373610,3285,3285,3285,3285,0
20240719,192600,17692373610,3285,3285,3285,3285,0
20240719,192500,17692373610,3285,3285,3285,3285,0
20240719,192400,17692373610,3285,3285,3285,3285,0
20240719,192300,17692373610,3285,3285,3285,3285,0
20240719,192200,17692373610,3285,3285,3285,3285,0
20240719,192100,17692373610,3285,3285,3285,3285,0
20240719,192000,17692373610,3285,3285,3285,3285,0
20240719,191900,17692373610,3285,3285,3285,3285,0
20240719,191800,17692373610,3285,3285,3285,3285,0
20240719,191700,17692373610,3285,3285,3285,3285,0
20240719,191600,17692373610,3285,3285,3285,3285,0
20240719,191500,17692373610,3285,3285,3285,3285,0
20240719,191400,17692373610,3285,3285,3285,3285,0
20240719,191300,17692373610,3285,3285,3285,3285,0
20240719,191200,17692373610,3285,3285,3285,3285,0
20240719,191100,17692373610,3285,3285,3285,3285,0
20240719,191000,17692373610,3285,3285,3285,3285,0
20240719,190900,17692373610,3285,3285,3285,3285,0
20240719,190800,17692373610,3285,3285,3285,3285,0
20240719,190700,17692373610,3285,3285,3285,3285,0
20240719,190600,17692373610,3285,3285,3285,3285,0
20240719,190500,17692373610,3285,3285,3285,3285,0
20240719,190400,17692373610,3285,3285,3285,3285,0
20240719,190300,17692373610,3285,3285,3285,3285,0
20240719,190200,17692373610,3285,3285,3285,3285,0
20240719,190100,17692373610,3285,3285,3285,3285,0
20240719,190000,17692373610,3285,3285,3285,3285,101316
20240719,185900,17692373610,3285,3285,3285,3285,0
20240719,185800,17692373610,3285,3285,3285,3285,0
20240719,185700,17692373610,3285,3285,3285,3285,0
20240719,185600,17692373610,3285,3285,3285,3285,0
20240719,185500,17692373610,3285,3285,3285,3285,0
20240719,185400,17692373610,3285,3285,3285,3285,0
20240719,185300,17692373610,3285,3285,3285,3285,0
20240719,185200,17692373610,3285,3285,3285,3285,0
20240719,185100,17692373610,3285,3285,3285,3285,0
20240719,185000,17692373610,3285,3285,3285,3285,0
20240719,184900,17692373610,3285,3285,3285,3285,0
20240719,184800,17692373610,3285,3285,3285,3285,0
20240719,184700,17692373610,3285,3285,3285,3285,0
20240719,184600,17692373610,3285,3285,3285,3285,0
20240719,184500,17692373610,3285,3285,3285,3285,0
20240719,184400,17692373610,3285,3285,3285,3285,0
20240719,184300,17692373610,3285,3285,3285,3285,0
20240719,184200,17692373610,3285,3285,3285,3285,0
20240719,184100,17692373610,3285,3285,3285,3285,0
20240719,184000,17692373610,3285,3285,3285,3285,0
20240719,183900,17692373610,3285,3285,3285,3285,0
20240719,183800,17692373610,3285,3285,3285,3285,0
20240719,183700,17692373610,3285,3285,3285,3285,0
20240719,183600,17692373610,3285,3285,3285,3285,0
20240719,183500,17692373610,3285,3285,3285,3285,0
20240719,183400,17692373610,3285,3285,3285,3285,0
20240719,183300,17692373610,3285,3285,3285,3285,0
20240719,183200,17692373610,3285,3285,3285,3285,0
20240719,183100,17692373610,3285,3285,3285,3285,0
20240719,183000,17692373610,3285,3285,3285,3285,101316
20240719,182900,17692373610,3285,3285,3285,3285,0
20240719,182800,17692373610,3285,3285,3285,3285,0
20240719,182700,17692373610,3285,3285,3285,3285,0
20240719,182600,17692373610,3285,3285,3285,3285,0
20240719,182500,17692373610,3285,3285,3285,3285,0
20240719,182400,17692373610,3285,3285,3285,3285,0
20240719,182300,17692373610,3285,3285,3285,3285,0
20240719,182200,17692373610,3285,3285,3285,3285,0
20240719,182100,17692373610,3285,3285,3285,3285,0
20240719,182000,17692373610,3285,3285,3285,3285,0
20240719,181900,17692373610,3285,3285,3285,3285,0
20240719,181800,17692373610,3285,3285,3285,3285,0
20240719,181700,17692373610,3285,3285,3285,3285,0
20240719,181600,17692373610,3285,3285,3285,3285,0
20240719,181500,17692373610,3285,3285,3285,3285,0
20240719,181400,17692373610,3285,3285,3285,3285,0
20240719,181300,17692373610,3285,3285,3285,3285,0
20240719,181200,17692373610,3285,3285,3285,3285,0
20240719,181100,17692373610,3285,3285,3285,3285,0
20240719,181000,17692373610,3285,3285,3285,3285,0
20240719,180900,17692373610,3285,3285,3285,3285,0
20240719,180800,17692373610,3285,3285,3285,3285,0
20240719,180700,17692373610,3285,3285,3285,3285,0
20240719,180600,17692373610,3285,3285,3285,3285,0
20240719,180500,17692373610,3285,3285,3285,3285,0
20240719,180400,17692373610,3285,3285,3285,3285,0
20240719,180300,17692373610,3285,3285,3285,3285,0
20240719,180200,17692373610,3285,3285,3285,3285,0
20240719,180100,17692373610,3285,3285,3285,3285,0
20240719,180000,17692373610,3285,3285,3285,3285,101316
20240719,175900,17692373610,3285,3285,3285,3285,0
20240719,175800,17692373610,3285,3285,3285,3285,0
20240719,175700,17692373610,3285,3285,3285,3285,0
20240719,175600,17692373610,3285,3285,3285,3285,0
20240719,175500,17692373610,3285,3285,3285,3285,0
20240719,175400,17692373610,3285,3285,3285,3285,0
20240719,175300,17692373610,3285,3285,3285,3285,0
20240719,175200,17692373610,3285,3285,3285,3285,0
20240719,175100,17692373610,3285,3285,3285,3285,0
20240719,175000,17692373610,3285,3285,3285,3285,0
20240719,174900,17692373610,3285,3285,3285,3285,0
20240719,174800,17692373610,3285,3285,3285,3285,0
20240719,174700,17692373610,3285,3285,3285,3285,0
20240719,174600,17692373610,3285,3285,3285,3285,0
20240719,174500,17692373610,3285,3285,3285,3285,0
20240719,174400,17692373610,3285,3285,3285,3285,0
20240719,174300,17692373610,3285,3285,3285,3285,0
20240719,174200,17692373610,3285,3285,3285,3285,0
20240719,174100,17692373610,3285,3285,3285,3285,0
20240719,174000,17692373610,3285,3285,3285,3285,0
20240719,173900,17692373610,3285,3285,3285,3285,0
20240719,173800,17692373610,3285,3285,3285,3285,0
20240719,173700,17692373610,3285,3285,3285,3285,0
20240719,173600,17692373610,3285,3285,3285,3285,0
20240719,173500,17692373610,3285,3285,3285,3285,0
20240719,173400,17692373610,3285,3285,3285,3285,0
20240719,173300,17692373610,3285,3285,3285,3285,0
20240719,173200,17692373610,3285,3285,3285,3285,0
20240719,173100,17692373610,3285,3285,3285,3285,0
20240719,173000,17692373610,3285,3285,3285,3285,101316
20240719,172900,17692373610,3285,3285,3285,3285,0
20240719,172800,17692373610,3285,3285,3285,3285,0
20240719,172700,17692373610,3285,3285,3285,3285,0
20240719,172600,17692373610,3285,3285,3285,3285,0
20240719,172500,17692373610,3285,3285,3285,3285,0
20240719,172400,17692373610,3285,3285,3285,3285,0
20240719,172300,17692373610,3285,3285,3285,3285,0
20240719,172200,17692373610,3285,3285,3285,3285,0
20240719,172100,17692373610,3285,3285,3285,3285,0
20240719,172000,17692373610,3285,3285,3285,3285,0
20240719,171900,17692373610,3285,3285,3285,3285,0
20240719,171800,17692373610,3285,3285,3285,3285,0
20240719,171700,17692373610,3285,3285,3285,3285,0
20240719,171600,17692373610,3285,3285,3285,3285,0
20240719,171500,17692373610,3285,3285,3285,3285,0
20240719,171400,17692373610,3285,3285,3285,3285,0
20240719,171300,17692373610,3285,3285,3285,3285,0
20240719,171200,17692373610,3285,3285,3285,3285,0
20240719,171100,17692373610,3285,3285,3285,3285,0
20240719,171000,17692373610,3285,3285,3285,3285,0
20240719,170900,17692373610,3285,3285,3285,3285,0
20240719,170800,17692373610,3285,3285,3285,3285,0
20240719,170700,17692373610,3285,3285,3285,3285,0
20240719,170600,17692373610,3285,3285,3285,3285,0
20240719,170500,17692373610,3285,3285,3285,3285,0
20240719,170400,17692373610,3285,3285,3285,3285,0
20240719,170300,17692373610,3285,3285,3285,3285,0
20240719,170200,17692373610,3285,3285,3285,3285,0
20240719,170100,17692373610,3285,3285,3285,3285,0
20240719,170000,17692373610,3285,3285,3285,3285,101316
20240719,165900,17692373610,3285,3285,3285,3285,0
20240719,165800,17692373610,3285,3285,3285,3285,0
20240719,165700,17692373610,3285,3285,3285,3285,0
20240719,165600,17692373610,3285,3285,3285,3285,0
20240719,165500,17692373610,3285,3285,3285,3285,0
20240719,165400,17692373610,3285,3285,3285,3285,0
20240719,165300,17692373610,3285,3285,3285,3285,0
20240719,165200,17692373610,3285,3285,3285,3285,0
20240719,165100,17692373610,3285,3285,3285,3285,0
20240719,165000,17692373610,3285,3285,3285,3285,0
20240719,164900,17692373610,3285,3285,3285,3285,0
20240719,164800,17692373610,3285,3285,3285,3285,0
20240719,164700,17692373610,3285,3285,3285,3285,0
20240719,164600,17692373610,3285,3285,3285,3285,0
20240719,164500,17692373610,3285,3285,3285,3285,0
20240719,164400,17692373610,3285,3285,3285,3285,0
20240719,164300,17692373610,3285,3285,3285,3285,0
20240719,164200,17692373610,3285,3285,3285,3285,0
20240719,164100,17692373610,3285,3285,3285,3285,0
20240719,164000,17692373610,3285,3285,3285,3285,0
20240719,163900,17692373610,3285,3285,3285,3285,0
20240719,163800,17692373610,3285,3285,3285,3285,0
20240719,163700,17692373610,3285,3285,3285,3285,0
20240719,163600,17692373610,3285,3285,3285,3285,0
20240719,163500,17692373610,3285,3285,3285,3285,0
20240719,163400,17692373610,3285,3285,3285,3285,0
20240719,163300,17692373610,3285,3285,3285,3285,0
20240719,163200,17692373610,3285,3285,3285,3285,0
20240719,163100,17692373610,3285,3285,3285,3285,0
20240719,163000,17692373610,3285,3285,3285,3285,101316
20240719,162900,17692373610,3285,3285,3285,3285,0
20240719,162800,17692373610,3285,3285,3285,3285,0
20240719,162700,17692373610,3285,3285,3285,3285,0
20240719,162600,17692373610,3285,3285,3285,3285,0
20240719,162500,17692373610,3285,3285,3285,3285,0
20240719,162400,17692373610,3285,3285,3285,3285,0
20240719,162300,17692373610,3285,3285,3285,3285,0
20240719,162200,17692373610,3285,3285,3285,3285,0
20240719,162100,17692373610,3285,3285,3285,3285,0
20240719,162000,17692373610,3285,3285,3285,3285,0
20240719,161900,17692373610,3285,3285,3285,3285,0
20240719,161800,17692373610,3285,3285,3285,3285,0
20240719,161700,17692373610,3285,3285,3285,3285,0
20240719,161600,17692373610,3285,3285,3285,3285,0
20240719,161500,17692373610,3285,3285,3285,3285,0
20240719,161400,17692373610,3285,3285,3285,3285,0
20240719,161300,17692373610,3285,3285,3285,3285,0
20240719,161200,17692373610,3285,3285,3285,3285,0
20240719,161100,17692373610,3285,3285,3285,3285,0
20240719,161000,17692373610,3285,3285,3285,3285,0
20240719,160900,17692373610,3285,3285,3285,3285,0
20240719,160800,17692373610,3285,3285,3285,3285,0
20240719,160700,17692373610,3285,3285,3285,3285,0
20240719,160600,17692373610,3285,3285,3285,3285,0
20240719,160500,17692373610,3285,3285,3285,3285,0
20240719,160400,17692373610,3285,3285,3285,3285,0
20240719,160300,17692373610,3285,3285,3285,3285,0
20240719,160200,17692373610,3285,3285,3285,3285,0
20240719,160100,17692373610,3285,3285,3285,3285,0
20240719,160000,17692373610,3285,3285,3285,3285,101316
20240719,155900,17692373610,3285,3285,3285,3285,0
20240719,155800,17692373610,3285,3285,3285,3285,0
20240719,155700,17692373610,3285,3285,3285,3285,0
20240719,155600,17692373610,3285,3285,3285,3285,0
20240719,155500,17692373610,3285,3285,3285,3285,0
20240719,155400,17692373610,3285,3285,3285,3285,0
20240719,155300,17692373610,3285,3285,3285,3285,0
20240719,155200,17692373610,3285,3285,3285,3285,0
20240719,155100,17692373610,3285,3285,3285,3285,0
20240719,155000,17692373610,3285,3285,3285,3285,0
20240719,154900,17692373610,3285,3285,3285,3285,0
20240719,154800,17692373610,3285,3285,3285,3285,0
20240719,154700,17692373610,3285,3285,3285,3285,0
20240719,154600,17692373610,3285,3285,3285,3285,0
20240719,154500,17692373610,3285,3285,3285,3285,0
20240719,154400,17692373610,3285,3285,3285,3285,0
20240719,154300,17692373610,3285,3285,3285,3285,0
20240719,154200,17692373610,3285,3285,3285,3285,0
20240719,154100,17692373610,3285,3285,3285,3285,0
20240719,154000,17692373610,3285,3285,3285,3285,0
20240719,153900,17692373610,3285,3285,3285,3285,0
20240719,153800,17692373610,3285,3285,3285,3285,0
20240719,153700,17692373610,3285,3285,3285,3285,0
20240719,153600,17692373610,3285,3285,3285,3285,0
20240719,153500,17692373610,3285,3285,3285,3285,0
20240719,153400,17692373610,3285,3285,3285,3285,0
20240719,153300,17692373610,3285,3285,3285,3285,0
20240719,153200,17692373610,3285,3285,3285,3285,0
20240719,153100,17692373610,3285,3285,3285,3285,0
20240719,153000,17692373610,3285,3285,3285,3285,202632
20240719,152900,17359550550,3285,3285,3285,3285,0
20240719,152800,17359550550,3285,3285,3285,3285,0
20240719,152700,17359550550,3285,3285,3285,3285,0
20240719,152600,17359550550,3285,3285,3285,3285,0
20240719,152500,17359550550,3285,3285,3285,3285,0
20240719,152400,17359550550,3285,3285,3285,3285,0
20240719,152300,17359550550,3285,3285,3285,3285,0
20240719,152200,17359550550,3285,3285,3285,3285,0
20240719,152100,17359550550,3285,3285,3285,3285,0
20240719,152000,17359550550,3285,3285,3285,3285,0
20240719,151900,17359550550,3285,3280,3290,3260,31375
20240719,151800,17256789305,3285,3280,3295,3270,25816
20240719,151700,17172164360,3300,3275,3300,3275,46040
20240719,151600,17020908200,3265,3265,3275,3255,23004
20240719,151500,16945832785,3265,3265,3275,3255,12519
20240719,151400,16904918395,3270,3255,3270,3250,8154
20240719,151300,16878338765,3255,3265,3265,3255,5358
20240719,151200,16860892385,3260,3270,3270,3255,8876
20240719,151100,16831936590,3270,3260,3270,3255,10777
20240719,151000,16796771285,3260,3260,3275,3255,3768
20240719,150900,16784480440,3260,3250,3260,3250,5564
20240719,150800,16766377910,3250,3265,3265,3250,15358
20240719,150700,16716361675,3265,3260,3280,3255,17663
20240719,150600,16658715125,3260,3245,3265,3245,22409
20240719,150500,16585701240,3250,3235,3250,3235,5297
20240719,150400,16568530565,3235,3230,3235,3225,7032
20240719,150300,16545807305,3230,3230,3240,3220,5536
20240719,150200,16527951950,3230,3220,3240,3220,11000
20240719,150100,16492418060,3220,3230,3235,3215,7402
20240719,150000,16468571530,3230,3230,3235,3205,16124
20240719,145900,16416680945,3225,3240,3245,3225,6671
20240719,145800,16395106870,3250,3250,3255,3240,4154
20240719,145700,16381602050,3250,3240,3265,3240,5608
20240719,145600,16363373245,3240,3225,3240,3220,11669
20240719,145500,16325762745,3225,3235,3240,3225,11163
20240719,145400,16289688010,3235,3265,3270,3235,16142
20240719,145300,16237213935,3270,3225,3285,3225,38634
20240719,145200,16111307100,3225,3230,3230,3220,3251
20240719,145100,16100826885,3225,3225,3225,3225,3711
20240719,145000,16088858910,3225,3225,3230,3215,6566
20240719,144900,16067675035,3220,3220,3230,3210,8529
20240719,144800,16040222670,3230,3240,3240,3220,6017
20240719,144700,16020796940,3240,3230,3240,3220,7359
20240719,144600,15997021775,3230,3215,3235,3215,4232
20240719,144500,15983367465,3210,3225,3230,3205,8158
20240719,144400,15957154525,3230,3210,3230,3205,10940
20240719,144300,15921996265,3210,3215,3225,3205,20641
20240719,144200,15855690440,3215,3225,3245,3215,11563
20240719,144100,15818330040,3225,3240,3240,3210,16897
20240719,144000,15763899400,3245,3230,3265,3230,28688
20240719,143900,15670838310,3235,3250,3260,3210,55826
20240719,143800,15490613070,3260,3265,3290,3245,66964
20240719,143700,15272281175,3260,3255,3320,3255,202879
20240719,143600,14604370095,3255,3215,3270,3215,48139
20240719,143500,14448115135,3215,3210,3215,3210,5284
20240719,143400,14431143820,3210,3210,3215,3205,2134
20240719,143300,14424285915,3210,3210,3210,3200,5191
20240719,143200,14407633225,3210,3205,3210,3200,1096
20240719,143100,14404119370,3210,3215,3220,3200,2113
20240719,143000,14397336235,3215,3200,3220,3200,13219
20240719,142900,14354874490,3205,3190,3205,3190,5666
20240719,142800,14336754100,3190,3185,3190,3180,1446
20240719,142700,14332152675,3185,3185,3185,3180,6
20240719,142600,14332133570,3185,3190,3190,3180,1021
20240719,142500,14328881105,3185,3190,3190,3185,309
20240719,142400,14327896930,3190,3190,3190,3190,4
20240719,142300,14327884170,3190,3190,3195,3180,3990
20240719,142200,14315187095,3190,3190,3190,3185,4114
20240719,142100,14302077600,3190,3190,3190,3180,2793
20240719,142000,14293192870,3190,3190,3200,3175,21332
20240719,141900,14225343770,3200,3195,3200,3185,801
20240719,141800,14222786325,3195,3200,3200,3175,8665
20240719,141700,14195143810,3200,3205,3210,3200,6326
20240719,141600,14174874590,3205,3205,3210,3195,4099
20240719,141500,14161750570,3200,3195,3200,3190,3086
20240719,141400,14151895915,3195,3190,3200,3190,995
20240719,141300,14148716955,3190,3200,3205,3190,6414
20240719,141200,14128215980,3200,3190,3200,3190,3384
20240719,141100,14117413470,3190,3190,3195,3185,5082
20240719,141000,14101203640,3190,3175,3190,3170,1764
20240719,140900,14095601750,3175,3170,3175,3170,1583
20240719,140800,14090578405,3170,3185,3185,3170,191
20240719,140700,14089972875,3185,3185,3185,3165,329
20240719,140600,14088931470,3190,3160,3190,3160,4018
20240719,140500,14076182435,3160,3175,3180,3160,24810
20240719,140400,13997680845,3175,3185,3185,3175,5084
20240719,140300,13981518620,3180,3175,3180,3170,4606
20240719,140200,13966892505,3175,3155,3175,3145,5456
20240719,140100,13949672080,3150,3145,3165,3140,16977
20240719,140000,13896295465,3145,3175,3180,3140,20513
20240719,135900,13831688605,3165,3165,3185,3145,29576
20240719,135800,13738325045,3165,3185,3190,3165,12054
20240719,135700,13700069560,3185,3190,3195,3180,3805
20240719,135600,13687947610,3180,3185,3185,3180,3727
20240719,135500,13676091235,3185,3190,3205,3185,6052
20240719,135400,13656771305,3190,3205,3205,3190,4666
20240719,135300,13641856505,3210,3200,3210,3190,3874
20240719,135200,13629437555,3215,3195,3215,3180,13023
20240719,135100,13587851410,3195,3240,3240,3195,13211
20240719,135000,13545244865,3240,3230,3245,3230,3040
20240719,134900,13535403490,3230,3220,3230,3215,1716
20240719,134800,13529875930,3225,3235,3235,3220,1573
20240719,134700,13524793765,3235,3225,3235,3205,2257
20240719,134600,13517523290,3205,3230,3230,3205,2763
20240719,134500,13508605875,3205,3205,3235,3195,4937
20240719,134400,13492776415,3205,3220,3230,3180,8006
20240719,134300,13467127040,3220,3240,3245,3220,12404
20240719,134200,13427009000,3245,3235,3250,3225,16695
20240719,134100,13372921520,3240,3240,3240,3210,4417
20240719,134000,13358673525,3215,3205,3250,3205,15752
20240719,133900,13307921440,3220,3225,3245,3185,31136
20240719,133800,13207712655,3225,3240,3260,3225,28282
20240719,133700,13115843325,3240,3220,3240,3215,13309
20240719,133600,13072851300,3220,3225,3225,3205,15778
20240719,133500,13022104905,3225,3260,3260,3225,13006
20240719,133400,12979995860,3260,3215,3265,3210,47026
20240719,133300,12827603285,3215,3210,3215,3205,2055
20240719,133200,12821006980,3205,3205,3210,3205,2637
20240719,133100,12812551890,3210,3205,3210,3200,6506
20240719,133000,12791710360,3205,3215,3215,3205,7281
20240719,132900,12768341610,3220,3210,3220,3200,15169
20240719,132800,12719755800,3210,3215,3220,3210,2265
20240719,132700,12712468800,3215,3225,3225,3215,1091
20240719,132600,12708954020,3220,3215,3225,3215,466
20240719,132500,12707454870,3215,3220,3225,3215,2853
20240719,132400,12698273000,3220,3215,3220,3210,5499
20240719,132300,12680599210,3210,3215,3215,3210,1651
20240719,132200,12675294410,3215,3215,3220,3215,2288
20240719,132100,12667938435,3220,3215,3220,3215,779
20240719,132000,12665431490,3220,3230,3230,3215,5680
20240719,131900,12647155240,3220,3210,3230,3210,16587
20240719,131800,12593724050,3210,3210,3210,3205,2241
20240719,131700,12586531640,3215,3215,3215,3205,9643
20240719,131600,12555594375,3215,3215,3220,3215,11093
20240719,131500,12519910130,3215,3225,3225,3210,11697
20240719,131400,12482315345,3225,3220,3230,3215,15963
20240719,131300,12430808470,3225,3210,3230,3210,11394
20240719,131200,12394143530,3210,3205,3210,3205,3956
20240719,131100,12381451490,3205,3205,3225,3205,3852
20240719,131000,12369065105,3205,3225,3225,3195,17370
20240719,130900,12313330185,3225,3220,3230,3210,4719
20240719,130800,12298126595,3220,3205,3220,3205,14211
20240719,130700,12252465725,3205,3215,3215,3195,6677
20240719,130600,12231040155,3215,3195,3215,3195,18005
20240719,130500,12173285265,3200,3190,3210,3190,6311
20240719,130400,12153066065,3200,3185,3210,3185,19091
20240719,130300,12092004880,3185,3180,3185,3180,722
20240719,130200,12089705315,3185,3185,3190,3175,1024
20240719,130100,12086438825,3185,3170,3185,3170,973
20240719,130000,12083343855,3165,3175,3180,3165,5140
20240719,125900,12067026835,3175,3165,3175,3165,8372
20240719,125800,12040522955,3160,3155,3160,3150,13242
20240719,125700,11998696470,3155,3160,3160,3155,2430
20240719,125600,11991018130,3165,3160,3165,3150,2958
20240719,125500,11981684760,3155,3165,3165,3155,3685
20240719,125400,11970048530,3165,3170,3175,3160,597
20240719,125300,11968157830,3175,3155,3175,3155,1814
20240719,125200,11962432665,3155,3165,3165,3155,3358
20240719,125100,11951825920,3165,3170,3170,3165,1224
20240719,125000,11947947020,3165,3185,3185,3165,354
20240719,124900,11946826225,3190,3170,3190,3165,5132
20240719,124800,11930557895,3175,3170,3175,3170,430
20240719,124700,11929192815,3170,3180,3180,3170,436
20240719,124600,11927809945,3170,3150,3170,3150,8658
20240719,124500,11900448685,3150,3180,3180,3150,11877
20240719,124400,11862932940,3180,3180,3180,3175,3797
20240719,124300,11850870510,3180,3180,3190,3180,669
20240719,124200,11848742790,3180,3180,3190,3180,1905
20240719,124100,11842680380,3190,3205,3205,3165,10536
20240719,124000,11809174490,3205,3205,3210,3190,8691
20240719,123900,11781326575,3205,3195,3210,3195,1477
20240719,123800,11776590630,3195,3210,3220,3195,7249
20240719,123700,11753363745,3220,3230,3230,3190,12519
20240719,123600,11713123100,3235,3185,3250,3185,56725
20240719,123500,11530807415,3180,3180,3180,3175,5153
20240719,123400,11514420880,3170,3165,3175,3165,1259
20240719,123300,11510428085,3165,3175,3175,3165,965
20240719,123200,11507368520,3170,3180,3185,3170,465
20240719,123100,11505889285,3165,3165,3185,3155,4128
20240719,123000,11492842095,3165,3195,3195,3165,4809
20240719,122900,11477572115,3185,3185,3195,3180,3053
20240719,122800,11467850340,3195,3175,3210,3175,14969
20240719,122700,11419979335,3195,3180,3195,3160,14310
20240719,122600,11374535770,3185,3175,3185,3175,1733
20240719,122500,11369024935,3175,3175,3180,3165,11319
20240719,122400,11333120795,3185,3195,3195,3175,7898
20240719,122300,11307981215,3195,3190,3200,3190,3553
20240719,122200,11296629225,3195,3190,3200,3190,4892
20240719,122100,11280995700,3195,3190,3200,3180,10455
20240719,122000,11247611415,3195,3190,3205,3190,5901
20240719,121900,11228744510,3180,3190,3195,3175,11933
20240719,121800,11190757805,3195,3165,3205,3165,15777
20240719,121700,11140485655,3165,3240,3245,3155,37944
20240719,121600,11019296965,3235,3245,3275,3225,103165
20240719,121500,10683775465,3245,3185,3245,3185,89231
20240719,121400,10395932265,3190,3200,3205,3180,4211
20240719,121300,10382501985,3200,3185,3205,3175,13161
20240719,121200,10340525750,3180,3185,3190,3180,1979
20240719,121100,10334222685,3185,3190,3195,3185,8024
20240719,121000,10308649125,3190,3200,3205,3185,16178
20240719,120900,10256900510,3200,3160,3200,3160,19208
20240719,120800,10195677420,3160,3175,3180,3160,4345
20240719,120700,10181895885,3180,3155,3180,3155,19438
20240719,120600,10120212155,3155,3160,3175,3150,29002
20240719,120500,10028480985,3160,3135,3170,3130,26341
20240719,120400,9945491240,3135,3140,3140,3135,301
20240719,120300,9944546705,3135,3125,3145,3125,1567
20240719,120200,9939633505,3130,3130,3135,3125,839
20240719,120100,9937007720,3130,3135,3135,3130,240
20240719,120000,9936256140,3130,3135,3135,3130,449
20240719,115900,9934848855,3135,3135,3135,3125,64
20240719,115800,9934648315,3135,3135,3135,3115,1253
20240719,115700,9930738925,3135,3120,3135,3120,1385
20240719,115600,9926408835,3120,3120,3120,3120,62
20240719,115500,9926215395,3120,3135,3135,3115,7789
20240719,115400,9901895150,3135,3140,3140,3135,61
20240719,115300,9901703685,3145,3145,3150,3140,283
20240719,115200,9900813665,3145,3140,3145,3135,938
20240719,115100,9897866760,3140,3130,3145,3125,935
20240719,115000,9894937680,3130,3140,3145,3125,5687
20240719,114900,9877074330,3140,3150,3150,3140,10442
20240719,114800,9844233485,3150,3140,3155,3135,6170
20240719,114700,9824812995,3140,3130,3155,3125,15012
20240719,114600,9777594020,3125,3115,3125,3115,870
20240719,114500,9774881005,3115,3120,3125,3115,2509
20240719,114400,9767048270,3125,3110,3125,3105,5667
20240719,114300,9749401865,3115,3115,3125,3105,2101
20240719,114200,9742870505,3115,3110,3125,3110,5935
20240719,114100,9724364820,3110,3105,3110,3100,1211
20240719,114000,9720598960,3110,3090,3110,3090,3492
20240719,113900,9709774345,3100,3100,3100,3075,6055
20240719,113800,9691090420,3100,3100,3100,3095,3847
20240719,113700,9679167850,3100,3105,3105,3100,618
20240719,113600,9677249425,3105,3090,3105,3090,4209
20240719,113500,9664196965,3095,3100,3100,3090,6989
20240719,113400,9642557620,3100,3085,3100,3085,3872
20240719,113300,9630579220,3085,3080,3090,3080,2591
20240719,113200,9622591120,3080,3065,3085,3065,3457
20240719,113100,9611963600,3065,3065,3080,3065,7437
20240719,113000,9589153995,3070,3080,3090,3065,21481
20240719,112900,9523078075,3085,3080,3090,3080,6968
20240719,112800,9501584565,3085,3080,3085,3080,2444
20240719,112700,9494048615,3080,3085,3090,3080,5569
20240719,112600,9476874940,3085,3085,3095,3075,6270
20240719,112500,9457545580,3080,3085,3090,3080,5562
20240719,112400,9440381255,3085,3095,3095,3075,12797
20240719,112300,9400912245,3090,3095,3095,3080,16725
20240719,112200,9349303610,3090,3085,3100,3085,9863
20240719,112100,9318799460,3085,3100,3105,3085,18296
20240719,112000,9262172360,3100,3110,3115,3100,18922
20240719,111900,9203422640,3110,3115,3115,3105,3180
20240719,111800,9193526345,3115,3125,3125,3110,16165
20240719,111700,9143174130,3125,3130,3130,3120,2927
20240719,111600,9134026725,3130,3130,3130,3125,4848
20240719,111500,9118854140,3130,3120,3130,3120,1085
20240719,111400,9115463610,3125,3125,3125,3120,4465
20240719,111300,9101525900,3125,3125,3130,3125,2505
20240719,111200,9093697200,3125,3115,3135,3110,11860
20240719,111100,9056739540,3115,3130,3135,3110,16590
20240719,111000,9004962715,3130,3145,3145,3130,14527
20240719,110900,8959411120,3145,3135,3145,3135,4543
20240719,110800,8945152420,3135,3135,3145,3135,3860
20240719,110700,8933040135,3135,3140,3145,3135,6879
20240719,110600,8911449800,3135,3125,3150,3125,13560
20240719,110500,8868948125,3120,3160,3160,3115,40223
20240719,110400,8742828650,3160,3175,3175,3160,8236
20240719,110300,8716750130,3175,3165,3175,3165,4798
20240719,110200,8701549000,3165,3160,3165,3160,3514
20240719,110100,8690439715,3160,3165,3180,3155,18103
20240719,110000,8633268135,3165,3175,3180,3165,17128
20240719,105900,8579000370,3180,3175,3190,3175,13691
20240719,105800,8535444485,3175,3180,3185,3150,44061
20240719,105700,8396100970,3175,3200,3205,3155,57556
20240719,105600,8213172410,3195,3230,3235,3180,131867
20240719,105500,7791498810,3230,3310,3310,3225,185076
20240719,105400,7188250510,3315,3200,3320,3195,370585
20240719,105300,5975109595,3200,3195,3205,3190,17694
20240719,105200,5918480650,3190,3195,3195,3180,4710
20240719,105100,5903470940,3190,3195,3205,3180,12110
20240719,105000,5864775415,3195,3180,3210,3180,33681
20240719,104900,5757062865,3180,3180,3190,3175,8452
20240719,104800,5730167125,3180,3175,3210,3165,41773
20240719,104700,5597019995,3175,3160,3210,3160,61735
20240719,104600,5400074535,3160,3155,3160,3155,4780
20240719,104500,5384984655,3160,3145,3160,3140,1603
20240719,104400,5379939235,3135,3165,3165,3135,6165
20240719,104300,5360561930,3165,3140,3165,3140,4731
20240719,104200,5345645570,3160,3155,3160,3140,2391
20240719,104100,5338119780,3160,3150,3160,3150,7050
20240719,104000,5315854925,3155,3170,3175,3145,8171
20240719,103900,5290040980,3175,3165,3175,3135,15642
20240719,103800,5240785655,3165,3165,3180,3160,10528
20240719,103700,5207434315,3165,3175,3180,3160,10708
20240719,103600,5173484985,3175,3175,3185,3170,8295
20240719,103500,5147132140,3180,3150,3190,3135,20704
20240719,103400,5081358270,3145,3150,3155,3120,11439
20240719,103300,5045447435,3155,3140,3155,3140,3130
20240719,103200,5035593635,3145,3170,3170,3120,5916
20240719,103100,5017021575,3165,3170,3190,3160,12974
20240719,103000,4975770760,3170,3150,3170,3140,13389
20240719,102900,4933534045,3150,3165,3165,3140,1892
20240719,102800,4927559055,3165,3165,3165,3155,8469
20240719,102700,4900799695,3165,3135,3170,3120,24627
20240719,102600,4823139485,3135,3110,3135,3110,6775
20240719,102500,4802023770,3110,3120,3130,3100,22496
20240719,102400,4732061135,3120,3130,3140,3105,19473
20240719,102300,4671374100,3135,3145,3145,3130,9806
20240719,102200,4640595575,3145,3155,3155,3145,1058
20240719,102100,4637267375,3155,3135,3160,3135,8655
20240719,102000,4610007070,3135,3145,3155,3135,7147
20240719,101900,4587537770,3160,3160,3170,3145,30970
20240719,101800,4489748520,3160,3165,3165,3155,6525
20240719,101700,4469129630,3165,3145,3165,3145,6078
20240719,101600,4449944335,3150,3175,3180,3130,14841
20240719,101500,4403108120,3175,3165,3175,3160,22120
20240719,101400,4333041585,3170,3155,3175,3155,21819
20240719,101300,4263920455,3155,3130,3155,3115,31597
20240719,101200,4165012570,3130,3150,3155,3130,17034
20240719,101100,4111514150,3140,3175,3175,3140,28412
20240719,101000,4021881445,3175,3170,3175,3160,6476
20240719,100900,4001371905,3170,3185,3190,3170,12570
20240719,100800,3961407755,3185,3165,3195,3165,27918
20240719,100700,3872575895,3165,3165,3180,3165,14807
20240719,100600,3825632265,3165,3195,3220,3160,77188
20240719,100500,3579104405,3190,3165,3190,3165,25501
20240719,100400,3497982525,3170,3160,3190,3155,29458
20240719,100300,3404731420,3175,3200,3210,3150,50063
20240719,100200,3246037595,3200,3195,3245,3180,113506
20240719,100100,2882016925,3195,3225,3245,3140,205948
20240719,100000,2221922835,3250,3250,3250,3250,0
20240719,095900,2221922835,3250,3250,3250,3250,0
20240719,095800,2221922835,3250,3170,3250,3125,241321
20240719,095700,1447901405,3170,3075,3190,3070,107969
20240719,095600,1109820675,3075,3060,3075,3055,5675
20240719,095500,1092441535,3065,3060,3065,3060,430
20240719,095400,1091124085,3065,3050,3065,3050,1910
20240719,095300,1085291075,3050,3050,3060,3050,1390
20240719,095200,1081050575,3050,3055,3055,3050,1425
20240719,095100,1076702985,3055,3070,3070,3055,197
20240719,095000,1076100440,3070,3070,3070,3050,2174
20240719,094900,1069429540,3070,3070,3070,3050,1450
20240719,094800,1065003600,3070,3070,3070,3070,2
20240719,094700,1064997460,3050,3050,3050,3050,936
20240719,094600,1062142660,3060,3075,3075,3060,499
20240719,094500,1060610635,3075,3075,3080,3060,229
20240719,094400,1059906325,3075,3080,3090,3075,1860
20240719,094300,1054184075,3080,3075,3085,3075,11612
20240719,094200,1018383645,3070,3045,3070,3045,2438
20240719,094100,1010921585,3045,3050,3060,3045,732
20240719,094000,1008690015,3045,3040,3050,3040,6971
20240719,093900,987493585,3040,3055,3060,3035,4011
20240719,093800,975281620,3055,3060,3060,3050,1032
20240719,093700,972130875,3060,3050,3060,3050,260
20240719,093600,971337855,3050,3055,3055,3050,3938
20240719,093500,959308775,3055,3075,3080,3055,5617
20240719,093400,942122710,3070,3080,3080,3050,25718
20240719,093300,863150640,3080,3080,3085,3080,2913
20240719,093200,854178500,3085,3085,3090,3085,4313
20240719,093100,840862585,3085,3085,3090,3080,2832
20240719,093000,832122880,3095,3100,3100,3080,4152
20240719,092900,819275510,3100,3085,3105,3085,33677
20240719,092800,714934955,3085,3095,3095,3075,9743
20240719,092700,684869035,3085,3095,3100,3085,15928
20240719,092600,635570450,3095,3085,3095,3085,8392
20240719,092500,609654260,3085,3065,3095,3065,18600
20240719,092400,552303870,3075,3060,3075,3060,15981
20240719,092300,503286905,3060,3045,3060,3045,3764
20240719,092200,491794990,3045,3065,3065,3045,6503
20240719,092100,471950910,3065,3045,3065,3040,9711
20240719,092000,442239255,3035,3035,3045,3035,1130
20240719,091900,438809365,3030,3035,3035,3030,752
20240719,091800,436528260,3055,3025,3055,3025,1852
20240719,091700,430878990,3050,3020,3050,3020,5034
20240719,091600,415531980,3020,3040,3045,3020,104
20240719,091500,415217550,3050,3010,3050,3010,3435
20240719,091400,404775560,3010,3005,3010,3005,269
20240719,091300,403966215,3005,3005,3005,3005,18
20240719,091200,403912125,3005,3005,3020,3005,987
20240719,091100,400941770,3005,3020,3020,3005,3611
20240719,091000,390076070,3020,3050,3050,3020,4590
20240719,090900,376157870,3050,3020,3050,3000,15833
20240719,090800,328104065,3035,3010,3045,3010,11208
20240719,090700,294123015,3010,2995,3015,2995,4893
20240719,090600,279403080,2995,2995,3005,2975,11331
20240719,090500,245515400,3000,3005,3005,3000,468
20240719,090400,244110400,3010,2975,3010,2975,6423
20240719,090300,224887205,2980,2985,2985,2960,3458
20240719,090200,214591815,2980,2975,2980,2975,201
20240719,090100,213993060,2980,3030,3030,2940,10858
20240719,090000,181807415,3045,2955,3060,2935,58608