stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,194800,1781989755,2100,2100,2100,2100,11203
20240711,194700,1781989755,2100,2100,2100,2100,0
20240711,194600,1781989755,2100,2100,2100,2100,0
20240711,194500,1781989755,2100,2100,2100,2100,0
20240711,194400,1781989755,2100,2100,2100,2100,0
20240711,194300,1781989755,2100,2100,2100,2100,0
20240711,194200,1781989755,2100,2100,2100,2100,0
20240711,194100,1781989755,2100,2100,2100,2100,0
20240711,194000,1781989755,2100,2100,2100,2100,0
20240711,193900,1781989755,2100,2100,2100,2100,0
20240711,193800,1781989755,2100,2100,2100,2100,0
20240711,193700,1781989755,2100,2100,2100,2100,0
20240711,193600,1781989755,2100,2100,2100,2100,0
20240711,193500,1781989755,2100,2100,2100,2100,0
20240711,193400,1781989755,2100,2100,2100,2100,0
20240711,193300,1781989755,2100,2100,2100,2100,0
20240711,193200,1781989755,2100,2100,2100,2100,0
20240711,193100,1781989755,2100,2100,2100,2100,0
20240711,193000,1781989755,2100,2100,2100,2100,0
20240711,192900,1781989755,2100,2100,2100,2100,0
20240711,192800,1781989755,2100,2100,2100,2100,0
20240711,192700,1781989755,2100,2100,2100,2100,0
20240711,192600,1781989755,2100,2100,2100,2100,0
20240711,192500,1781989755,2100,2100,2100,2100,0
20240711,192400,1781989755,2100,2100,2100,2100,0
20240711,192300,1781989755,2100,2100,2100,2100,0
20240711,192200,1781989755,2100,2100,2100,2100,0
20240711,192100,1781989755,2100,2100,2100,2100,0
20240711,192000,1781989755,2100,2100,2100,2100,0
20240711,191900,1781989755,2100,2100,2100,2100,0
20240711,191800,1781989755,2100,2100,2100,2100,11203
20240711,191700,1781989755,2100,2100,2100,2100,0
20240711,191600,1781989755,2100,2100,2100,2100,0
20240711,191500,1781989755,2100,2100,2100,2100,0
20240711,191400,1781989755,2100,2100,2100,2100,0
20240711,191300,1781989755,2100,2100,2100,2100,0
20240711,191200,1781989755,2100,2100,2100,2100,0
20240711,191100,1781989755,2100,2100,2100,2100,0
20240711,191000,1781989755,2100,2100,2100,2100,0
20240711,190900,1781989755,2100,2100,2100,2100,0
20240711,190800,1781989755,2100,2100,2100,2100,0
20240711,190700,1781989755,2100,2100,2100,2100,0
20240711,190600,1781989755,2100,2100,2100,2100,0
20240711,190500,1781989755,2100,2100,2100,2100,0
20240711,190400,1781989755,2100,2100,2100,2100,0
20240711,190300,1781989755,2100,2100,2100,2100,0
20240711,190200,1781989755,2100,2100,2100,2100,0
20240711,190100,1781989755,2100,2100,2100,2100,0
20240711,190000,1781989755,2100,2100,2100,2100,0
20240711,185900,1781989755,2100,2100,2100,2100,0
20240711,185800,1781989755,2100,2100,2100,2100,0
20240711,185700,1781989755,2100,2100,2100,2100,0
20240711,185600,1781989755,2100,2100,2100,2100,0
20240711,185500,1781989755,2100,2100,2100,2100,0
20240711,185400,1781989755,2100,2100,2100,2100,0
20240711,185300,1781989755,2100,2100,2100,2100,0
20240711,185200,1781989755,2100,2100,2100,2100,0
20240711,185100,1781989755,2100,2100,2100,2100,0
20240711,185000,1781989755,2100,2100,2100,2100,0
20240711,184900,1781989755,2100,2100,2100,2100,0
20240711,184800,1781989755,2100,2100,2100,2100,11203
20240711,184700,1781989755,2100,2100,2100,2100,0
20240711,184600,1781989755,2100,2100,2100,2100,0
20240711,184500,1781989755,2100,2100,2100,2100,0
20240711,184400,1781989755,2100,2100,2100,2100,0
20240711,184300,1781989755,2100,2100,2100,2100,0
20240711,184200,1781989755,2100,2100,2100,2100,0
20240711,184100,1781989755,2100,2100,2100,2100,0
20240711,184000,1781989755,2100,2100,2100,2100,0
20240711,183900,1781989755,2100,2100,2100,2100,0
20240711,183800,1781989755,2100,2100,2100,2100,0
20240711,183700,1781989755,2100,2100,2100,2100,0
20240711,183600,1781989755,2100,2100,2100,2100,0
20240711,183500,1781989755,2100,2100,2100,2100,0
20240711,183400,1781989755,2100,2100,2100,2100,0
20240711,183300,1781989755,2100,2100,2100,2100,0
20240711,183200,1781989755,2100,2100,2100,2100,0
20240711,183100,1781989755,2100,2100,2100,2100,0
20240711,183000,1781989755,2100,2100,2100,2100,0
20240711,182900,1781989755,2100,2100,2100,2100,0
20240711,182800,1781989755,2100,2100,2100,2100,0
20240711,182700,1781989755,2100,2100,2100,2100,0
20240711,182600,1781989755,2100,2100,2100,2100,0
20240711,182500,1781989755,2100,2100,2100,2100,0
20240711,182400,1781989755,2100,2100,2100,2100,0
20240711,182300,1781989755,2100,2100,2100,2100,0
20240711,182200,1781989755,2100,2100,2100,2100,0
20240711,182100,1781989755,2100,2100,2100,2100,0
20240711,182000,1781989755,2100,2100,2100,2100,0
20240711,181900,1781989755,2100,2100,2100,2100,0
20240711,181800,1781989755,2100,2100,2100,2100,11203
20240711,181700,1781989755,2100,2100,2100,2100,0
20240711,181600,1781989755,2100,2100,2100,2100,0
20240711,181500,1781989755,2100,2100,2100,2100,0
20240711,181400,1781989755,2100,2100,2100,2100,0
20240711,181300,1781989755,2100,2100,2100,2100,0
20240711,181200,1781989755,2100,2100,2100,2100,0
20240711,181100,1781989755,2100,2100,2100,2100,0
20240711,181000,1781989755,2100,2100,2100,2100,0
20240711,180900,1781989755,2100,2100,2100,2100,0
20240711,180800,1781989755,2100,2100,2100,2100,0
20240711,180700,1781989755,2100,2100,2100,2100,0
20240711,180600,1781989755,2100,2100,2100,2100,0
20240711,180500,1781989755,2100,2100,2100,2100,0
20240711,180400,1781989755,2100,2100,2100,2100,0
20240711,180300,1781989755,2100,2100,2100,2100,0
20240711,180200,1781989755,2100,2100,2100,2100,0
20240711,180100,1781989755,2100,2100,2100,2100,0
20240711,180000,1781989755,2100,2100,2100,2100,0
20240711,175900,1781989755,2100,2100,2100,2100,0
20240711,175800,1781989755,2100,2100,2100,2100,0
20240711,175700,1781989755,2100,2100,2100,2100,0
20240711,175600,1781989755,2100,2100,2100,2100,0
20240711,175500,1781989755,2100,2100,2100,2100,0
20240711,175400,1781989755,2100,2100,2100,2100,0
20240711,175300,1781989755,2100,2100,2100,2100,0
20240711,175200,1781989755,2100,2100,2100,2100,0
20240711,175100,1781989755,2100,2100,2100,2100,0
20240711,175000,1781989755,2100,2100,2100,2100,0
20240711,174900,1781989755,2100,2100,2100,2100,0
20240711,174800,1781989755,2100,2100,2100,2100,11203
20240711,174700,1781989755,2100,2100,2100,2100,0
20240711,174600,1781989755,2100,2100,2100,2100,0
20240711,174500,1781989755,2100,2100,2100,2100,0
20240711,174400,1781989755,2100,2100,2100,2100,0
20240711,174300,1781989755,2100,2100,2100,2100,0
20240711,174200,1781989755,2100,2100,2100,2100,0
20240711,174100,1781989755,2100,2100,2100,2100,0
20240711,174000,1781989755,2100,2100,2100,2100,0
20240711,173900,1781989755,2100,2100,2100,2100,0
20240711,173800,1781989755,2100,2100,2100,2100,0
20240711,173700,1781989755,2100,2100,2100,2100,0
20240711,173600,1781989755,2100,2100,2100,2100,0
20240711,173500,1781989755,2100,2100,2100,2100,0
20240711,173400,1781989755,2100,2100,2100,2100,0
20240711,173300,1781989755,2100,2100,2100,2100,0
20240711,173200,1781989755,2100,2100,2100,2100,0
20240711,173100,1781989755,2100,2100,2100,2100,0
20240711,173000,1781989755,2100,2100,2100,2100,0
20240711,172900,1781989755,2100,2100,2100,2100,0
20240711,172800,1781989755,2100,2100,2100,2100,0
20240711,172700,1781989755,2100,2100,2100,2100,0
20240711,172600,1781989755,2100,2100,2100,2100,0
20240711,172500,1781989755,2100,2100,2100,2100,0
20240711,172400,1781989755,2100,2100,2100,2100,0
20240711,172300,1781989755,2100,2100,2100,2100,0
20240711,172200,1781989755,2100,2100,2100,2100,0
20240711,172100,1781989755,2100,2100,2100,2100,0
20240711,172000,1781989755,2100,2100,2100,2100,0
20240711,171900,1781989755,2100,2100,2100,2100,0
20240711,171800,1781989755,2100,2100,2100,2100,11203
20240711,171700,1781989755,2100,2100,2100,2100,0
20240711,171600,1781989755,2100,2100,2100,2100,0
20240711,171500,1781989755,2100,2100,2100,2100,0
20240711,171400,1781989755,2100,2100,2100,2100,0
20240711,171300,1781989755,2100,2100,2100,2100,0
20240711,171200,1781989755,2100,2100,2100,2100,0
20240711,171100,1781989755,2100,2100,2100,2100,0
20240711,171000,1781989755,2100,2100,2100,2100,0
20240711,170900,1781989755,2100,2100,2100,2100,0
20240711,170800,1781989755,2100,2100,2100,2100,0
20240711,170700,1781989755,2100,2100,2100,2100,0
20240711,170600,1781989755,2100,2100,2100,2100,0
20240711,170500,1781989755,2100,2100,2100,2100,0
20240711,170400,1781989755,2100,2100,2100,2100,0
20240711,170300,1781989755,2100,2100,2100,2100,0
20240711,170200,1781989755,2100,2100,2100,2100,0
20240711,170100,1781989755,2100,2100,2100,2100,0
20240711,170000,1781989755,2100,2100,2100,2100,0
20240711,165900,1781989755,2100,2100,2100,2100,0
20240711,165800,1781989755,2100,2100,2100,2100,0
20240711,165700,1781989755,2100,2100,2100,2100,0
20240711,165600,1781989755,2100,2100,2100,2100,0
20240711,165500,1781989755,2100,2100,2100,2100,0
20240711,165400,1781989755,2100,2100,2100,2100,0
20240711,165300,1781989755,2100,2100,2100,2100,0
20240711,165200,1781989755,2100,2100,2100,2100,0
20240711,165100,1781989755,2100,2100,2100,2100,0
20240711,165000,1781989755,2100,2100,2100,2100,0
20240711,164900,1781989755,2100,2100,2100,2100,0
20240711,164800,1781989755,2100,2100,2100,2100,11203
20240711,164700,1781989755,2100,2100,2100,2100,0
20240711,164600,1781989755,2100,2100,2100,2100,0
20240711,164500,1781989755,2100,2100,2100,2100,0
20240711,164400,1781989755,2100,2100,2100,2100,0
20240711,164300,1781989755,2100,2100,2100,2100,0
20240711,164200,1781989755,2100,2100,2100,2100,0
20240711,164100,1781989755,2100,2100,2100,2100,0
20240711,164000,1781989755,2100,2100,2100,2100,0
20240711,163900,1781989755,2100,2100,2100,2100,0
20240711,163800,1781989755,2100,2100,2100,2100,0
20240711,163700,1781989755,2100,2100,2100,2100,0
20240711,163600,1781989755,2100,2100,2100,2100,0
20240711,163500,1781989755,2100,2100,2100,2100,0
20240711,163400,1781989755,2100,2100,2100,2100,0
20240711,163300,1781989755,2100,2100,2100,2100,0
20240711,163200,1781989755,2100,2100,2100,2100,0
20240711,163100,1781989755,2100,2100,2100,2100,0
20240711,163000,1781989755,2100,2100,2100,2100,0
20240711,162900,1781989755,2100,2100,2100,2100,0
20240711,162800,1781989755,2100,2100,2100,2100,0
20240711,162700,1781989755,2100,2100,2100,2100,0
20240711,162600,1781989755,2100,2100,2100,2100,0
20240711,162500,1781989755,2100,2100,2100,2100,0
20240711,162400,1781989755,2100,2100,2100,2100,0
20240711,162300,1781989755,2100,2100,2100,2100,0
20240711,162200,1781989755,2100,2100,2100,2100,0
20240711,162100,1781989755,2100,2100,2100,2100,0
20240711,162000,1781989755,2100,2100,2100,2100,0
20240711,161900,1781989755,2100,2100,2100,2100,0
20240711,161800,1781989755,2100,2100,2100,2100,11203
20240711,161700,1781989755,2100,2100,2100,2100,0
20240711,161600,1781989755,2100,2100,2100,2100,0
20240711,161500,1781989755,2100,2100,2100,2100,0
20240711,161400,1781989755,2100,2100,2100,2100,0
20240711,161300,1781989755,2100,2100,2100,2100,0
20240711,161200,1781989755,2100,2100,2100,2100,0
20240711,161100,1781989755,2100,2100,2100,2100,0
20240711,161000,1781989755,2100,2100,2100,2100,0
20240711,160900,1781989755,2100,2100,2100,2100,0
20240711,160800,1781989755,2100,2100,2100,2100,0
20240711,160700,1781989755,2100,2100,2100,2100,0
20240711,160600,1781989755,2100,2100,2100,2100,0
20240711,160500,1781989755,2100,2100,2100,2100,0
20240711,160400,1781989755,2100,2100,2100,2100,0
20240711,160300,1781989755,2100,2100,2100,2100,0
20240711,160200,1781989755,2100,2100,2100,2100,0
20240711,160100,1781989755,2100,2100,2100,2100,0
20240711,160000,1781989755,2100,2100,2100,2100,0
20240711,155900,1781989755,2100,2100,2100,2100,0
20240711,155800,1781989755,2100,2100,2100,2100,0
20240711,155700,1781989755,2100,2100,2100,2100,0
20240711,155600,1781989755,2100,2100,2100,2100,0
20240711,155500,1781989755,2100,2100,2100,2100,0
20240711,155400,1781989755,2100,2100,2100,2100,0
20240711,155300,1781989755,2100,2100,2100,2100,0
20240711,155200,1781989755,2100,2100,2100,2100,0
20240711,155100,1781989755,2100,2100,2100,2100,0
20240711,155000,1781989755,2100,2100,2100,2100,0
20240711,154900,1781989755,2100,2100,2100,2100,0
20240711,154800,1781989755,2100,2100,2100,2100,11203
20240711,154700,1781989755,2100,2100,2100,2100,0
20240711,154600,1781989755,2100,2100,2100,2100,0
20240711,154500,1781989755,2100,2100,2100,2100,0
20240711,154400,1781989755,2100,2100,2100,2100,0
20240711,154300,1781989755,2100,2100,2100,2100,0
20240711,154200,1781989755,2100,2100,2100,2100,0
20240711,154100,1781989755,2100,2100,2100,2100,0
20240711,154000,1781989755,2100,2100,2100,2100,0
20240711,153900,1781989755,2100,2100,2100,2100,0
20240711,153800,1781989755,2100,2100,2100,2100,0
20240711,153700,1781989755,2100,2100,2100,2100,0
20240711,153600,1781989755,2100,2100,2100,2100,0
20240711,153500,1781989755,2100,2100,2100,2100,0
20240711,153400,1781989755,2100,2100,2100,2100,0
20240711,153300,1781989755,2100,2100,2100,2100,0
20240711,153200,1781989755,2100,2100,2100,2100,0
20240711,153100,1781989755,2100,2100,2100,2100,0
20240711,153000,1781989755,2100,2100,2100,2100,11203
20240711,152900,1758463455,2110,2110,2110,2110,0
20240711,152800,1758463455,2110,2110,2110,2110,0
20240711,152700,1758463455,2110,2110,2110,2110,0
20240711,152600,1758463455,2110,2110,2110,2110,0
20240711,152500,1758463455,2110,2110,2110,2110,0
20240711,152400,1758463455,2110,2110,2110,2110,0
20240711,152300,1758463455,2110,2110,2110,2110,0
20240711,152200,1758463455,2110,2110,2110,2110,0
20240711,152100,1758463455,2110,2110,2110,2110,0
20240711,152000,1758463455,2110,2110,2110,2110,0
20240711,151900,1758463455,2110,2095,2120,2095,5068
20240711,151800,1747814585,2090,2090,2095,2090,5176
20240711,151700,1736996085,2080,2080,2080,2080,0
20240711,151600,1736996085,2080,2090,2095,2080,10796
20240711,151500,1714488295,2090,2095,2095,2090,4012
20240711,151400,1706087405,2095,2095,2095,2095,212
20240711,151300,1705643265,2090,2090,2090,2090,1617
20240711,151200,1702263735,2095,2095,2095,2090,9147
20240711,151100,1683145480,2090,2090,2095,2090,2532
20240711,151000,1677852770,2090,2095,2095,2090,3260
20240711,150900,1671033620,2095,2100,2100,2095,1725
20240711,150800,1667415120,2100,2095,2100,2090,3475
20240711,150700,1660143640,2100,2115,2120,2090,31054
20240711,150600,1594872060,2115,2120,2120,2110,23492
20240711,150500,1545201310,2125,2130,2130,2125,3850
20240711,150400,1537009735,2130,2130,2130,2125,2531
20240711,150300,1531628705,2130,2130,2130,2130,235
20240711,150200,1531128155,2130,2130,2130,2130,749
20240711,150100,1529532785,2130,2130,2130,2130,4
20240711,150000,1529524265,2130,2130,2130,2125,1201
20240711,145900,1526971135,2130,2125,2130,2125,1661
20240711,145800,1523436440,2135,2120,2135,2115,1271
20240711,145700,1520740520,2125,2125,2130,2120,4566
20240711,145600,1511060465,2130,2130,2130,2120,3847
20240711,145500,1502879780,2130,2130,2135,2130,102
20240711,145400,1502662515,2135,2135,2135,2130,5819
20240711,145300,1490267610,2140,2135,2140,2135,99
20240711,145200,1490055895,2135,2140,2140,2130,11685
20240711,145100,1465116930,2135,2140,2140,2135,1202
20240711,145000,1462546850,2140,2145,2145,2140,1759
20240711,144900,1458781080,2140,2140,2140,2135,1861
20240711,144800,1454800220,2145,2135,2145,2135,1030
20240711,144700,1452596950,2140,2145,2145,2135,1469
20240711,144600,1449446345,2150,2150,2150,2135,26219
20240711,144500,1393346225,2145,2150,2150,2145,714
20240711,144400,1391814685,2145,2150,2150,2145,4213
20240711,144300,1382772050,2150,2160,2160,2150,2696
20240711,144200,1376969845,2160,2160,2160,2160,0
20240711,144100,1376969845,2160,2160,2160,2160,5
20240711,144000,1376959045,2160,2160,2160,2155,855
20240711,143900,1375114745,2160,2160,2160,2160,400
20240711,143800,1374250745,2160,2160,2160,2160,400
20240711,143700,1373386745,2160,2155,2160,2155,1312
20240711,143600,1370558720,2155,2155,2155,2155,0
20240711,143500,1370558720,2155,2155,2155,2155,693
20240711,143400,1369065305,2155,2160,2160,2155,745
20240711,143300,1367456855,2160,2160,2160,2160,0
20240711,143200,1367456855,2160,2160,2160,2160,301
20240711,143100,1366806695,2160,2160,2160,2160,200
20240711,143000,1366374695,2160,2160,2160,2160,1
20240711,142900,1366372535,2160,2160,2160,2160,1779
20240711,142800,1362529895,2160,2160,2160,2160,100
20240711,142700,1362313895,2160,2155,2160,2155,1001
20240711,142600,1360154235,2155,2155,2155,2155,1742
20240711,142500,1356400225,2160,2160,2160,2160,20
20240711,142400,1356357025,2160,2155,2160,2155,1019
20240711,142300,1354158575,2155,2160,2160,2155,1624
20240711,142200,1350654235,2160,2160,2160,2160,0
20240711,142100,1350654235,2160,2160,2160,2160,30
20240711,142000,1350589435,2160,2160,2160,2160,40
20240711,141900,1350503035,2160,2160,2160,2160,0
20240711,141800,1350503035,2160,2160,2160,2160,676
20240711,141700,1349042875,2160,2160,2160,2160,50
20240711,141600,1348934875,2160,2160,2160,2160,0
20240711,141500,1348934875,2160,2155,2160,2155,510
20240711,141400,1347835820,2155,2155,2155,2155,0
20240711,141300,1347835820,2155,2155,2155,2155,0
20240711,141200,1347835820,2155,2155,2155,2155,0
20240711,141100,1347835820,2155,2155,2155,2155,520
20240711,141000,1346715220,2155,2155,2155,2155,0
20240711,140900,1346715220,2155,2155,2155,2155,0
20240711,140800,1346715220,2155,2155,2155,2155,1379
20240711,140700,1343743475,2155,2155,2155,2155,15
20240711,140600,1343711150,2155,2155,2155,2155,208
20240711,140500,1343262910,2155,2155,2155,2155,10
20240711,140400,1343241360,2155,2155,2155,2155,0
20240711,140300,1343241360,2155,2155,2155,2155,399
20240711,140200,1342381515,2155,2155,2155,2155,1
20240711,140100,1342379360,2150,2150,2150,2150,21
20240711,140000,1342334210,2155,2150,2160,2150,9802
20240711,135900,1321228225,2155,2155,2155,2155,0
20240711,135800,1321228225,2155,2155,2155,2155,10
20240711,135700,1321206675,2155,2155,2155,2155,0
20240711,135600,1321206675,2155,2155,2155,2155,1000
20240711,135500,1319051675,2155,2155,2155,2155,3
20240711,135400,1319045210,2160,2160,2160,2160,376
20240711,135300,1318233050,2160,2160,2160,2160,0
20240711,135200,1318233050,2160,2160,2160,2160,0
20240711,135100,1318233050,2160,2160,2160,2160,0
20240711,135000,1318233050,2160,2160,2160,2160,1
20240711,134900,1318230890,2155,2155,2155,2155,931
20240711,134800,1316224585,2160,2160,2160,2160,50
20240711,134700,1316116585,2160,2160,2160,2160,0
20240711,134600,1316116585,2160,2160,2160,2160,3
20240711,134500,1316110105,2160,2160,2160,2160,3
20240711,134400,1316103625,2160,2160,2160,2160,2
20240711,134300,1316099305,2160,2160,2160,2160,1765
20240711,134200,1312286905,2160,2160,2160,2160,309
20240711,134100,1311619465,2160,2160,2160,2160,0
20240711,134000,1311619465,2160,2160,2160,2160,101
20240711,133900,1311401305,2160,2160,2160,2160,5000
20240711,133800,1300601305,2150,2150,2150,2150,0
20240711,133700,1300601305,2150,2150,2150,2150,0
20240711,133600,1300601305,2150,2155,2155,2150,215
20240711,133500,1300138100,2155,2155,2155,2155,10
20240711,133400,1300116550,2155,2155,2155,2155,13
20240711,133300,1300088535,2155,2155,2155,2155,0
20240711,133200,1300088535,2155,2155,2155,2155,51
20240711,133100,1299978630,2155,2150,2155,2150,304
20240711,133000,1299324960,2155,2155,2155,2155,462
20240711,132900,1298329350,2155,2155,2155,2155,0
20240711,132800,1298329350,2155,2155,2155,2155,66
20240711,132700,1298187120,2150,2150,2150,2150,0
20240711,132600,1298187120,2150,2150,2150,2150,0
20240711,132500,1298187120,2150,2150,2150,2150,55
20240711,132400,1298068870,2150,2150,2150,2150,0
20240711,132300,1298068870,2150,2150,2150,2150,13
20240711,132200,1298040920,2160,2160,2160,2160,0
20240711,132100,1298040920,2160,2155,2160,2150,1884
20240711,132000,1293980890,2155,2155,2155,2155,18
20240711,131900,1293942100,2155,2160,2160,2155,1652
20240711,131800,1290375280,2160,2160,2160,2160,208
20240711,131700,1289926000,2155,2155,2160,2155,1445
20240711,131600,1286812020,2155,2155,2155,2155,201
20240711,131500,1286378865,2150,2150,2150,2150,499
20240711,131400,1285306015,2145,2145,2145,2145,0
20240711,131300,1285306015,2145,2145,2145,2145,0
20240711,131200,1285306015,2145,2145,2145,2145,0
20240711,131100,1285306015,2145,2150,2150,2145,3235
20240711,131000,1278366890,2150,2155,2155,2150,32
20240711,130900,1278297980,2145,2155,2155,2145,3182
20240711,130800,1271472440,2155,2155,2155,2155,11
20240711,130700,1271448735,2155,2155,2155,2155,0
20240711,130600,1271448735,2155,2155,2155,2155,10
20240711,130500,1271427185,2150,2150,2150,2150,0
20240711,130400,1271427185,2150,2150,2150,2150,820
20240711,130300,1269664185,2150,2150,2150,2150,3800
20240711,130200,1261494185,2155,2155,2155,2155,1001
20240711,130100,1259337030,2155,2160,2160,2155,54
20240711,130000,1259220645,2150,2150,2150,2150,0
20240711,125900,1259220645,2150,2150,2150,2150,0
20240711,125800,1259220645,2150,2150,2150,2150,157
20240711,125700,1258883095,2150,2150,2150,2150,500
20240711,125600,1257808095,2150,2150,2150,2150,0
20240711,125500,1257808095,2150,2150,2150,2150,0
20240711,125400,1257808095,2150,2150,2150,2150,0
20240711,125300,1257808095,2150,2150,2150,2150,0
20240711,125200,1257808095,2150,2150,2150,2150,0
20240711,125100,1257808095,2150,2150,2150,2150,46
20240711,125000,1257709195,2150,2150,2150,2150,0
20240711,124900,1257709195,2150,2150,2150,2150,0
20240711,124800,1257709195,2150,2150,2150,2150,27
20240711,124700,1257651145,2150,2145,2150,2145,954
20240711,124600,1255604805,2150,2150,2150,2150,1846
20240711,124500,1251635905,2160,2160,2160,2160,0
20240711,124400,1251635905,2160,2160,2160,2160,50
20240711,124300,1251527905,2160,2160,2160,2160,20
20240711,124200,1251484705,2160,2160,2160,2160,1
20240711,124100,1251482545,2165,2165,2165,2165,0
20240711,124000,1251482545,2165,2165,2165,2165,0
20240711,123900,1251482545,2165,2165,2165,2165,0
20240711,123800,1251482545,2165,2165,2165,2165,1
20240711,123700,1251480380,2165,2165,2165,2165,0
20240711,123600,1251480380,2165,2165,2165,2165,3
20240711,123500,1251473885,2165,2165,2165,2165,1
20240711,123400,1251471720,2155,2160,2160,2155,1727
20240711,123300,1247750020,2155,2155,2155,2155,223
20240711,123200,1247269455,2160,2160,2160,2160,100
20240711,123100,1247053455,2160,2165,2165,2160,106
20240711,123000,1246823995,2165,2165,2165,2165,0
20240711,122900,1246823995,2165,2165,2165,2165,0
20240711,122800,1246823995,2165,2165,2165,2165,0
20240711,122700,1246823995,2165,2160,2165,2160,5
20240711,122600,1246813190,2160,2160,2160,2155,13
20240711,122500,1246785115,2150,2150,2150,2150,4060
20240711,122400,1238056115,2165,2165,2165,2165,884
20240711,122300,1236142255,2150,2165,2165,2150,3
20240711,122200,1236135790,2165,2165,2165,2165,329
20240711,122100,1235423505,2165,2160,2165,2160,1001
20240711,122000,1233260120,2150,2150,2150,2150,0
20240711,121900,1233260120,2150,2150,2150,2150,0
20240711,121800,1233260120,2150,2150,2150,2150,0
20240711,121700,1233260120,2150,2155,2155,2150,219
20240711,121600,1232789250,2160,2160,2160,2160,0
20240711,121500,1232789250,2160,2160,2160,2160,17
20240711,121400,1232752530,2165,2165,2165,2160,601
20240711,121300,1231453865,2165,2165,2165,2165,147
20240711,121200,1231135610,2165,2165,2165,2165,55
20240711,121100,1231016535,2165,2165,2165,2165,50
20240711,121000,1230908285,2165,2165,2165,2165,0
20240711,120900,1230908285,2165,2165,2165,2165,3000
20240711,120800,1224413285,2165,2165,2165,2165,0
20240711,120700,1224413285,2165,2165,2165,2165,0
20240711,120600,1224413285,2165,2165,2165,2165,0
20240711,120500,1224413285,2165,2165,2165,2165,1
20240711,120400,1224411120,2165,2165,2165,2150,10023
20240711,120300,1202861325,2165,2160,2165,2160,39
20240711,120200,1202777080,2150,2155,2155,2150,5000
20240711,120100,1192023155,2160,2160,2160,2160,210
20240711,120000,1191569555,2160,2160,2160,2160,1500
20240711,115900,1188329555,2160,2160,2160,2160,115
20240711,115800,1188081155,2160,2160,2160,2160,141
20240711,115700,1187776595,2160,2160,2160,2155,2323
20240711,115600,1182760515,2160,2160,2160,2160,0
20240711,115500,1182760515,2160,2160,2160,2160,0
20240711,115400,1182760515,2160,2160,2160,2160,885
20240711,115300,1180848915,2160,2160,2160,2160,101
20240711,115200,1180630755,2160,2155,2160,2155,293
20240711,115100,1179999335,2150,2150,2150,2150,0
20240711,115000,1179999335,2150,2150,2150,2150,0
20240711,114900,1179999335,2150,2150,2150,2150,2500
20240711,114800,1174624335,2160,2160,2160,2160,342
20240711,114700,1173885615,2160,2160,2160,2160,110
20240711,114600,1173648015,2160,2160,2160,2160,1363
20240711,114500,1170703935,2160,2160,2160,2160,0
20240711,114400,1170703935,2160,2160,2160,2160,0
20240711,114300,1170703935,2160,2155,2160,2155,798
20240711,114200,1168984220,2155,2150,2155,2145,1117
20240711,114100,1166585160,2145,2145,2150,2145,56
20240711,114000,1166465015,2145,2145,2145,2145,1570
20240711,113900,1163097365,2150,2155,2155,2150,9
20240711,113800,1163077980,2145,2145,2145,2140,1309
20240711,113700,1160270210,2145,2135,2145,2135,2397
20240711,113600,1155139200,2140,2140,2145,2140,561
20240711,113500,1153936120,2135,2155,2155,2135,9856
20240711,113400,1132854365,2155,2155,2155,2155,26
20240711,113300,1132798335,2155,2150,2155,2150,22
20240711,113200,1132750935,2150,2150,2150,2150,102
20240711,113100,1132531635,2155,2155,2155,2155,6
20240711,113000,1132518705,2160,2155,2160,2150,1556
20240711,112900,1129171220,2155,2155,2155,2155,35
20240711,112800,1129095795,2155,2160,2165,2155,1014
20240711,112700,1126905505,2155,2160,2160,2155,1706
20240711,112600,1123220550,2150,2150,2150,2150,0
20240711,112500,1123220550,2150,2150,2150,2150,200
20240711,112400,1122790550,2140,2140,2140,2140,0
20240711,112300,1122790550,2140,2140,2140,2140,0
20240711,112200,1122790550,2140,2140,2140,2140,0
20240711,112100,1122790550,2140,2140,2140,2140,740
20240711,112000,1121206950,2160,2155,2160,2145,11713
20240711,111900,1096038680,2165,2155,2165,2155,1006
20240711,111800,1093870690,2165,2165,2165,2165,25
20240711,111700,1093816565,2165,2165,2165,2165,1000
20240711,111600,1091651565,2170,2170,2170,2170,20
20240711,111500,1091608165,2170,2170,2170,2160,612
20240711,111400,1090285135,2170,2160,2170,2160,1867
20240711,111300,1086251905,2160,2170,2170,2160,1465
20240711,111200,1083085695,2170,2165,2170,2165,1088
20240711,111100,1080730170,2165,2165,2165,2160,906
20240711,111000,1078773180,2165,2160,2165,2160,3410
20240711,110900,1071407565,2160,2165,2165,2160,2459
20240711,110800,1066090990,2165,2160,2165,2150,1825
20240711,110700,1062148950,2160,2160,2160,2160,55
20240711,110600,1062030150,2160,2160,2160,2155,389
20240711,110500,1061190160,2160,2150,2160,2150,3732
20240711,110400,1053166210,2145,2145,2150,2140,6992
20240711,110300,1038191140,2140,2140,2140,2140,0
20240711,110200,1038191140,2140,2150,2150,2140,1245
20240711,110100,1035519840,2150,2145,2150,2140,941
20240711,110000,1033503705,2145,2140,2150,2135,2806
20240711,105900,1027502460,2135,2135,2150,2135,2031
20240711,105800,1023154885,2140,2150,2150,2140,9682
20240711,105700,1002417590,2150,2145,2150,2145,606
20240711,105600,1001116035,2145,2145,2145,2145,1726
20240711,105500,997413765,2145,2145,2145,2140,7326
20240711,105400,981717080,2140,2150,2155,2135,13717
20240711,105300,952355290,2160,2175,2195,2145,11925
20240711,105200,926650060,2175,2195,2195,2150,31090
20240711,105100,859338830,2200,2200,2200,2200,0
20240711,105000,859338830,2200,2200,2200,2200,300
20240711,104900,858678830,2205,2205,2205,2205,0
20240711,104800,858678830,2205,2200,2205,2200,165
20240711,104700,858315015,2200,2205,2205,2200,894
20240711,104600,856343760,2200,2205,2210,2185,12012
20240711,104500,829944350,2210,2210,2210,2210,42
20240711,104400,829851530,2210,2205,2210,2205,462
20240711,104300,828832815,2210,2210,2210,2210,0
20240711,104200,828832815,2210,2210,2210,2210,7
20240711,104100,828817345,2210,2210,2210,2210,250
20240711,104000,828264845,2210,2210,2210,2210,0
20240711,103900,828264845,2210,2205,2210,2205,238
20240711,103800,827739990,2205,2205,2205,2205,0
20240711,103700,827739990,2205,2200,2205,2200,1373
20240711,103600,824718190,2200,2200,2200,2200,50
20240711,103500,824608190,2200,2200,2200,2200,1
20240711,103400,824605990,2200,2190,2200,2190,2076
20240711,103300,820059540,2190,2200,2200,2190,109
20240711,103200,819819830,2200,2200,2200,2200,0
20240711,103100,819819830,2200,2195,2200,2190,1159
20240711,103000,817278895,2200,2200,2200,2200,0
20240711,102900,817278895,2200,2200,2200,2190,877
20240711,102800,815356260,2200,2200,2200,2200,314
20240711,102700,814665460,2200,2200,2200,2200,100
20240711,102600,814445460,2200,2210,2210,2200,1796
20240711,102500,810493735,2210,2210,2210,2210,201
20240711,102400,810049525,2210,2210,2210,2210,20
20240711,102300,810005325,2205,2205,2205,2205,257
20240711,102200,809438640,2205,2205,2205,2205,100
20240711,102100,809218140,2205,2205,2205,2205,0
20240711,102000,809218140,2205,2205,2205,2205,0
20240711,101900,809218140,2205,2205,2205,2205,50
20240711,101800,809107890,2205,2200,2205,2200,619
20240711,101700,807746075,2200,2200,2200,2200,0
20240711,101600,807746075,2200,2205,2205,2200,452
20240711,101500,806749810,2200,2195,2200,2195,352
20240711,101400,805975560,2195,2195,2195,2195,101
20240711,101300,805753865,2195,2185,2195,2185,654
20240711,101200,804322370,2185,2185,2185,2185,698
20240711,101100,802797240,2175,2180,2180,2175,167
20240711,101000,802433955,2185,2180,2185,2180,1695
20240711,100900,798738835,2180,2185,2185,2180,102
20240711,100800,798516465,2185,2175,2185,2175,652
20240711,100700,797096750,2180,2180,2180,2180,7
20240711,100600,797081490,2180,2190,2190,2180,211
20240711,100500,796620000,2190,2190,2190,2190,167
20240711,100400,796254270,2190,2190,2190,2190,0
20240711,100300,796254270,2190,2195,2195,2175,5113
20240711,100200,785119650,2195,2190,2195,2190,1826
20240711,100100,781115945,2195,2185,2195,2185,388
20240711,100000,780266070,2190,2185,2190,2185,3015
20240711,095900,773663400,2185,2185,2190,2185,7021
20240711,095800,758288070,2185,2185,2185,2180,205
20240711,095700,757841145,2185,2185,2190,2185,651
20240711,095600,756418610,2185,2180,2185,2180,2308
20240711,095500,751382975,2185,2180,2185,2160,3117
20240711,095400,744610135,2180,2170,2180,2170,728
20240711,095300,743027290,2170,2170,2170,2170,544
20240711,095200,741846810,2165,2165,2165,2165,364
20240711,095100,741058750,2165,2165,2165,2165,110
20240711,095000,740820600,2160,2165,2165,2160,1766
20240711,094900,736997395,2165,2170,2170,2155,3096
20240711,094800,730311110,2170,2170,2170,2165,1614
20240711,094700,726815505,2170,2165,2170,2160,1587
20240711,094600,723381065,2165,2165,2165,2160,913
20240711,094500,721406920,2165,2160,2165,2160,682
20240711,094400,719933740,2160,2165,2165,2150,5374
20240711,094300,708366530,2165,2170,2170,2150,16226
20240711,094200,673376345,2190,2175,2190,2160,23161
20240711,094100,622977085,2175,2190,2190,2150,19806
20240711,094000,580187365,2190,2190,2190,2185,1021
20240711,093900,577951675,2190,2180,2190,2180,5876
20240711,093800,565089060,2180,2170,2180,2170,8663
20240711,093700,546255345,2160,2165,2175,2160,5547
20240711,093600,534265120,2165,2165,2165,2160,724
20240711,093500,532698420,2165,2180,2180,2150,13361
20240711,093400,503871400,2175,2180,2190,2175,3485
20240711,093300,496264705,2180,2165,2190,2165,2192
20240711,093200,491511330,2165,2160,2165,2150,1281
20240711,093100,488744230,2160,2160,2170,2140,30754
20240711,093000,422732405,2150,2215,2215,2150,39643
20240711,092900,336518680,2215,2205,2215,2205,11
20240711,092800,336494385,2205,2210,2210,2205,4317
20240711,092700,326960980,2210,2205,2210,2205,777
20240711,092600,325247585,2195,2195,2195,2195,101
20240711,092500,325025890,2195,2200,2205,2195,1622
20240711,092400,321464990,2205,2205,2225,2200,16480
20240711,092300,285148780,2200,2200,2200,2195,1322
20240711,092200,282245155,2200,2200,2200,2200,65
20240711,092100,282102155,2200,2195,2200,2195,2157
20240711,092000,277357295,2190,2195,2195,2185,2336
20240711,091900,272246465,2195,2205,2205,2190,3663
20240711,091800,264186220,2205,2200,2205,2200,38
20240711,091700,264102515,2200,2195,2200,2180,5513
20240711,091600,252047080,2200,2195,2210,2175,21293
20240711,091500,205308875,2190,2195,2195,2190,2106
20240711,091400,200689600,2195,2195,2200,2190,6534
20240711,091300,186336020,2195,2215,2215,2190,15465
20240711,091200,152289150,2220,2220,2230,2215,3196
20240711,091100,145194140,2215,2220,2220,2195,11509
20240711,091000,119790505,2220,2260,2260,2220,14269
20240711,090900,87768580,2255,2280,2280,2255,5546
20240711,090800,75200240,2280,2285,2290,2270,5503
20240711,090700,62671815,2285,2285,2290,2285,1667
20240711,090600,58862700,2285,2285,2300,2285,1703
20240711,090500,54967895,2285,2290,2295,2285,2531
20240711,090400,49175045,2290,2300,2300,2290,281
20240711,090300,48529780,2295,2310,2310,2295,4691
20240711,090200,37739095,2310,2305,2310,2305,856
20240711,090100,35762205,2305,2315,2320,2305,2879
20240711,090000,29116250,2315,2280,2390,2280,12721