stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214700,559611150,26000,26000,26000,26000,865
20240701,214600,559611150,26000,26000,26000,26000,0
20240701,214500,559611150,26000,26000,26000,26000,0
20240701,214400,559611150,26000,26000,26000,26000,0
20240701,214300,559611150,26000,26000,26000,26000,0
20240701,214200,559611150,26000,26000,26000,26000,0
20240701,214100,559611150,26000,26000,26000,26000,0
20240701,214000,559611150,26000,26000,26000,26000,0
20240701,213900,559611150,26000,26000,26000,26000,0
20240701,213800,559611150,26000,26000,26000,26000,0
20240701,213700,559611150,26000,26000,26000,26000,0
20240701,213600,559611150,26000,26000,26000,26000,0
20240701,213500,559611150,26000,26000,26000,26000,0
20240701,213400,559611150,26000,26000,26000,26000,0
20240701,213300,559611150,26000,26000,26000,26000,0
20240701,213200,559611150,26000,26000,26000,26000,0
20240701,213100,559611150,26000,26000,26000,26000,0
20240701,213000,559611150,26000,26000,26000,26000,0
20240701,212900,559611150,26000,26000,26000,26000,0
20240701,212800,559611150,26000,26000,26000,26000,0
20240701,212700,559611150,26000,26000,26000,26000,0
20240701,212600,559611150,26000,26000,26000,26000,0
20240701,212500,559611150,26000,26000,26000,26000,0
20240701,212400,559611150,26000,26000,26000,26000,0
20240701,212300,559611150,26000,26000,26000,26000,0
20240701,212200,559611150,26000,26000,26000,26000,0
20240701,212100,559611150,26000,26000,26000,26000,0
20240701,212000,559611150,26000,26000,26000,26000,0
20240701,211900,559611150,26000,26000,26000,26000,0
20240701,211800,559611150,26000,26000,26000,26000,0
20240701,211700,559611150,26000,26000,26000,26000,865
20240701,211600,559611150,26000,26000,26000,26000,0
20240701,211500,559611150,26000,26000,26000,26000,0
20240701,211400,559611150,26000,26000,26000,26000,0
20240701,211300,559611150,26000,26000,26000,26000,0
20240701,211200,559611150,26000,26000,26000,26000,0
20240701,211100,559611150,26000,26000,26000,26000,0
20240701,211000,559611150,26000,26000,26000,26000,0
20240701,210900,559611150,26000,26000,26000,26000,0
20240701,210800,559611150,26000,26000,26000,26000,0
20240701,210700,559611150,26000,26000,26000,26000,0
20240701,210600,559611150,26000,26000,26000,26000,0
20240701,210500,559611150,26000,26000,26000,26000,0
20240701,210400,559611150,26000,26000,26000,26000,0
20240701,210300,559611150,26000,26000,26000,26000,0
20240701,210200,559611150,26000,26000,26000,26000,0
20240701,210100,559611150,26000,26000,26000,26000,0
20240701,210000,559611150,26000,26000,26000,26000,0
20240701,205900,559611150,26000,26000,26000,26000,0
20240701,205800,559611150,26000,26000,26000,26000,0
20240701,205700,559611150,26000,26000,26000,26000,0
20240701,205600,559611150,26000,26000,26000,26000,0
20240701,205500,559611150,26000,26000,26000,26000,0
20240701,205400,559611150,26000,26000,26000,26000,0
20240701,205300,559611150,26000,26000,26000,26000,0
20240701,205200,559611150,26000,26000,26000,26000,0
20240701,205100,559611150,26000,26000,26000,26000,0
20240701,205000,559611150,26000,26000,26000,26000,0
20240701,204900,559611150,26000,26000,26000,26000,0
20240701,204800,559611150,26000,26000,26000,26000,0
20240701,204700,559611150,26000,26000,26000,26000,865
20240701,204600,559611150,26000,26000,26000,26000,0
20240701,204500,559611150,26000,26000,26000,26000,0
20240701,204400,559611150,26000,26000,26000,26000,0
20240701,204300,559611150,26000,26000,26000,26000,0
20240701,204200,559611150,26000,26000,26000,26000,0
20240701,204100,559611150,26000,26000,26000,26000,0
20240701,204000,559611150,26000,26000,26000,26000,0
20240701,203900,559611150,26000,26000,26000,26000,0
20240701,203800,559611150,26000,26000,26000,26000,0
20240701,203700,559611150,26000,26000,26000,26000,0
20240701,203600,559611150,26000,26000,26000,26000,0
20240701,203500,559611150,26000,26000,26000,26000,0
20240701,203400,559611150,26000,26000,26000,26000,0
20240701,203300,559611150,26000,26000,26000,26000,0
20240701,203200,559611150,26000,26000,26000,26000,0
20240701,203100,559611150,26000,26000,26000,26000,0
20240701,203000,559611150,26000,26000,26000,26000,0
20240701,202900,559611150,26000,26000,26000,26000,0
20240701,202800,559611150,26000,26000,26000,26000,0
20240701,202700,559611150,26000,26000,26000,26000,0
20240701,202600,559611150,26000,26000,26000,26000,0
20240701,202500,559611150,26000,26000,26000,26000,0
20240701,202400,559611150,26000,26000,26000,26000,0
20240701,202300,559611150,26000,26000,26000,26000,0
20240701,202200,559611150,26000,26000,26000,26000,0
20240701,202100,559611150,26000,26000,26000,26000,0
20240701,202000,559611150,26000,26000,26000,26000,0
20240701,201900,559611150,26000,26000,26000,26000,0
20240701,201800,559611150,26000,26000,26000,26000,0
20240701,201700,559611150,26000,26000,26000,26000,865
20240701,201600,559611150,26000,26000,26000,26000,0
20240701,201500,559611150,26000,26000,26000,26000,0
20240701,201400,559611150,26000,26000,26000,26000,0
20240701,201300,559611150,26000,26000,26000,26000,0
20240701,201200,559611150,26000,26000,26000,26000,0
20240701,201100,559611150,26000,26000,26000,26000,0
20240701,201000,559611150,26000,26000,26000,26000,0
20240701,200900,559611150,26000,26000,26000,26000,0
20240701,200800,559611150,26000,26000,26000,26000,0
20240701,200700,559611150,26000,26000,26000,26000,0
20240701,200600,559611150,26000,26000,26000,26000,0
20240701,200500,559611150,26000,26000,26000,26000,0
20240701,200400,559611150,26000,26000,26000,26000,0
20240701,200300,559611150,26000,26000,26000,26000,0
20240701,200200,559611150,26000,26000,26000,26000,0
20240701,200100,559611150,26000,26000,26000,26000,0
20240701,200000,559611150,26000,26000,26000,26000,0
20240701,195900,559611150,26000,26000,26000,26000,0
20240701,195800,559611150,26000,26000,26000,26000,0
20240701,195700,559611150,26000,26000,26000,26000,0
20240701,195600,559611150,26000,26000,26000,26000,0
20240701,195500,559611150,26000,26000,26000,26000,0
20240701,195400,559611150,26000,26000,26000,26000,0
20240701,195300,559611150,26000,26000,26000,26000,0
20240701,195200,559611150,26000,26000,26000,26000,0
20240701,195100,559611150,26000,26000,26000,26000,0
20240701,195000,559611150,26000,26000,26000,26000,0
20240701,194900,559611150,26000,26000,26000,26000,0
20240701,194800,559611150,26000,26000,26000,26000,0
20240701,194700,559611150,26000,26000,26000,26000,865
20240701,194600,559611150,26000,26000,26000,26000,0
20240701,194500,559611150,26000,26000,26000,26000,0
20240701,194400,559611150,26000,26000,26000,26000,0
20240701,194300,559611150,26000,26000,26000,26000,0
20240701,194200,559611150,26000,26000,26000,26000,0
20240701,194100,559611150,26000,26000,26000,26000,0
20240701,194000,559611150,26000,26000,26000,26000,0
20240701,193900,559611150,26000,26000,26000,26000,0
20240701,193800,559611150,26000,26000,26000,26000,0
20240701,193700,559611150,26000,26000,26000,26000,0
20240701,193600,559611150,26000,26000,26000,26000,0
20240701,193500,559611150,26000,26000,26000,26000,0
20240701,193400,559611150,26000,26000,26000,26000,0
20240701,193300,559611150,26000,26000,26000,26000,0
20240701,193200,559611150,26000,26000,26000,26000,0
20240701,193100,559611150,26000,26000,26000,26000,0
20240701,193000,559611150,26000,26000,26000,26000,0
20240701,192900,559611150,26000,26000,26000,26000,0
20240701,192800,559611150,26000,26000,26000,26000,0
20240701,192700,559611150,26000,26000,26000,26000,0
20240701,192600,559611150,26000,26000,26000,26000,0
20240701,192500,559611150,26000,26000,26000,26000,0
20240701,192400,559611150,26000,26000,26000,26000,0
20240701,192300,559611150,26000,26000,26000,26000,0
20240701,192200,559611150,26000,26000,26000,26000,0
20240701,192100,559611150,26000,26000,26000,26000,0
20240701,192000,559611150,26000,26000,26000,26000,0
20240701,191900,559611150,26000,26000,26000,26000,0
20240701,191800,559611150,26000,26000,26000,26000,0
20240701,191700,559611150,26000,26000,26000,26000,865
20240701,191600,559611150,26000,26000,26000,26000,0
20240701,191500,559611150,26000,26000,26000,26000,0
20240701,191400,559611150,26000,26000,26000,26000,0
20240701,191300,559611150,26000,26000,26000,26000,0
20240701,191200,559611150,26000,26000,26000,26000,0
20240701,191100,559611150,26000,26000,26000,26000,0
20240701,191000,559611150,26000,26000,26000,26000,0
20240701,190900,559611150,26000,26000,26000,26000,0
20240701,190800,559611150,26000,26000,26000,26000,0
20240701,190700,559611150,26000,26000,26000,26000,0
20240701,190600,559611150,26000,26000,26000,26000,0
20240701,190500,559611150,26000,26000,26000,26000,0
20240701,190400,559611150,26000,26000,26000,26000,0
20240701,190300,559611150,26000,26000,26000,26000,0
20240701,190200,559611150,26000,26000,26000,26000,0
20240701,190100,559611150,26000,26000,26000,26000,0
20240701,190000,559611150,26000,26000,26000,26000,0
20240701,185900,559611150,26000,26000,26000,26000,0
20240701,185800,559611150,26000,26000,26000,26000,0
20240701,185700,559611150,26000,26000,26000,26000,0
20240701,185600,559611150,26000,26000,26000,26000,0
20240701,185500,559611150,26000,26000,26000,26000,0
20240701,185400,559611150,26000,26000,26000,26000,0
20240701,185300,559611150,26000,26000,26000,26000,0
20240701,185200,559611150,26000,26000,26000,26000,0
20240701,185100,559611150,26000,26000,26000,26000,0
20240701,185000,559611150,26000,26000,26000,26000,0
20240701,184900,559611150,26000,26000,26000,26000,0
20240701,184800,559611150,26000,26000,26000,26000,0
20240701,184700,559611150,26000,26000,26000,26000,865
20240701,184600,559611150,26000,26000,26000,26000,0
20240701,184500,559611150,26000,26000,26000,26000,0
20240701,184400,559611150,26000,26000,26000,26000,0
20240701,184300,559611150,26000,26000,26000,26000,0
20240701,184200,559611150,26000,26000,26000,26000,0
20240701,184100,559611150,26000,26000,26000,26000,0
20240701,184000,559611150,26000,26000,26000,26000,0
20240701,183900,559611150,26000,26000,26000,26000,0
20240701,183800,559611150,26000,26000,26000,26000,0
20240701,183700,559611150,26000,26000,26000,26000,0
20240701,183600,559611150,26000,26000,26000,26000,0
20240701,183500,559611150,26000,26000,26000,26000,0
20240701,183400,559611150,26000,26000,26000,26000,0
20240701,183300,559611150,26000,26000,26000,26000,0
20240701,183200,559611150,26000,26000,26000,26000,0
20240701,183100,559611150,26000,26000,26000,26000,0
20240701,183000,559611150,26000,26000,26000,26000,0
20240701,182900,559611150,26000,26000,26000,26000,0
20240701,182800,559611150,26000,26000,26000,26000,0
20240701,182700,559611150,26000,26000,26000,26000,0
20240701,182600,559611150,26000,26000,26000,26000,0
20240701,182500,559611150,26000,26000,26000,26000,0
20240701,182400,559611150,26000,26000,26000,26000,0
20240701,182300,559611150,26000,26000,26000,26000,0
20240701,182200,559611150,26000,26000,26000,26000,0
20240701,182100,559611150,26000,26000,26000,26000,0
20240701,182000,559611150,26000,26000,26000,26000,0
20240701,181900,559611150,26000,26000,26000,26000,0
20240701,181800,559611150,26000,26000,26000,26000,0
20240701,181700,559611150,26000,26000,26000,26000,865
20240701,181600,559611150,26000,26000,26000,26000,0
20240701,181500,559611150,26000,26000,26000,26000,0
20240701,181400,559611150,26000,26000,26000,26000,0
20240701,181300,559611150,26000,26000,26000,26000,0
20240701,181200,559611150,26000,26000,26000,26000,0
20240701,181100,559611150,26000,26000,26000,26000,0
20240701,181000,559611150,26000,26000,26000,26000,0
20240701,180900,559611150,26000,26000,26000,26000,0
20240701,180800,559611150,26000,26000,26000,26000,0
20240701,180700,559611150,26000,26000,26000,26000,0
20240701,180600,559611150,26000,26000,26000,26000,0
20240701,180500,559611150,26000,26000,26000,26000,0
20240701,180400,559611150,26000,26000,26000,26000,0
20240701,180300,559611150,26000,26000,26000,26000,0
20240701,180200,559611150,26000,26000,26000,26000,0
20240701,180100,559611150,26000,26000,26000,26000,0
20240701,180000,559611150,26000,26000,26000,26000,0
20240701,175900,559611150,26000,26000,26000,26000,0
20240701,175800,559611150,26000,26000,26000,26000,0
20240701,175700,559611150,26000,26000,26000,26000,0
20240701,175600,559611150,26000,26000,26000,26000,0
20240701,175500,559611150,26000,26000,26000,26000,0
20240701,175400,559611150,26000,26000,26000,26000,0
20240701,175300,559611150,26000,26000,26000,26000,0
20240701,175200,559611150,26000,26000,26000,26000,0
20240701,175100,559611150,26000,26000,26000,26000,0
20240701,175000,559611150,26000,26000,26000,26000,0
20240701,174900,559611150,26000,26000,26000,26000,0
20240701,174800,559611150,26000,26000,26000,26000,0
20240701,174700,559611150,26000,26000,26000,26000,865
20240701,174600,559611150,26000,26000,26000,26000,0
20240701,174500,559611150,26000,26000,26000,26000,0
20240701,174400,559611150,26000,26000,26000,26000,0
20240701,174300,559611150,26000,26000,26000,26000,0
20240701,174200,559611150,26000,26000,26000,26000,0
20240701,174100,559611150,26000,26000,26000,26000,0
20240701,174000,559611150,26000,26000,26000,26000,0
20240701,173900,559611150,26000,26000,26000,26000,0
20240701,173800,559611150,26000,26000,26000,26000,0
20240701,173700,559611150,26000,26000,26000,26000,0
20240701,173600,559611150,26000,26000,26000,26000,0
20240701,173500,559611150,26000,26000,26000,26000,0
20240701,173400,559611150,26000,26000,26000,26000,0
20240701,173300,559611150,26000,26000,26000,26000,0
20240701,173200,559611150,26000,26000,26000,26000,0
20240701,173100,559611150,26000,26000,26000,26000,0
20240701,173000,559611150,26000,26000,26000,26000,0
20240701,172900,559611150,26000,26000,26000,26000,0
20240701,172800,559611150,26000,26000,26000,26000,0
20240701,172700,559611150,26000,26000,26000,26000,0
20240701,172600,559611150,26000,26000,26000,26000,0
20240701,172500,559611150,26000,26000,26000,26000,0
20240701,172400,559611150,26000,26000,26000,26000,0
20240701,172300,559611150,26000,26000,26000,26000,0
20240701,172200,559611150,26000,26000,26000,26000,0
20240701,172100,559611150,26000,26000,26000,26000,0
20240701,172000,559611150,26000,26000,26000,26000,0
20240701,171900,559611150,26000,26000,26000,26000,0
20240701,171800,559611150,26000,26000,26000,26000,0
20240701,171700,559611150,26000,26000,26000,26000,865
20240701,171600,559611150,26000,26000,26000,26000,0
20240701,171500,559611150,26000,26000,26000,26000,0
20240701,171400,559611150,26000,26000,26000,26000,0
20240701,171300,559611150,26000,26000,26000,26000,0
20240701,171200,559611150,26000,26000,26000,26000,0
20240701,171100,559611150,26000,26000,26000,26000,0
20240701,171000,559611150,26000,26000,26000,26000,0
20240701,170900,559611150,26000,26000,26000,26000,0
20240701,170800,559611150,26000,26000,26000,26000,0
20240701,170700,559611150,26000,26000,26000,26000,0
20240701,170600,559611150,26000,26000,26000,26000,0
20240701,170500,559611150,26000,26000,26000,26000,0
20240701,170400,559611150,26000,26000,26000,26000,0
20240701,170300,559611150,26000,26000,26000,26000,0
20240701,170200,559611150,26000,26000,26000,26000,0
20240701,170100,559611150,26000,26000,26000,26000,0
20240701,170000,559611150,26000,26000,26000,26000,0
20240701,165900,559611150,26000,26000,26000,26000,0
20240701,165800,559611150,26000,26000,26000,26000,0
20240701,165700,559611150,26000,26000,26000,26000,0
20240701,165600,559611150,26000,26000,26000,26000,0
20240701,165500,559611150,26000,26000,26000,26000,0
20240701,165400,559611150,26000,26000,26000,26000,0
20240701,165300,559611150,26000,26000,26000,26000,0
20240701,165200,559611150,26000,26000,26000,26000,0
20240701,165100,559611150,26000,26000,26000,26000,0
20240701,165000,559611150,26000,26000,26000,26000,0
20240701,164900,559611150,26000,26000,26000,26000,0
20240701,164800,559611150,26000,26000,26000,26000,0
20240701,164700,559611150,26000,26000,26000,26000,865
20240701,164600,559611150,26000,26000,26000,26000,0
20240701,164500,559611150,26000,26000,26000,26000,0
20240701,164400,559611150,26000,26000,26000,26000,0
20240701,164300,559611150,26000,26000,26000,26000,0
20240701,164200,559611150,26000,26000,26000,26000,0
20240701,164100,559611150,26000,26000,26000,26000,0
20240701,164000,559611150,26000,26000,26000,26000,0
20240701,163900,559611150,26000,26000,26000,26000,0
20240701,163800,559611150,26000,26000,26000,26000,0
20240701,163700,559611150,26000,26000,26000,26000,0
20240701,163600,559611150,26000,26000,26000,26000,0
20240701,163500,559611150,26000,26000,26000,26000,0
20240701,163400,559611150,26000,26000,26000,26000,0
20240701,163300,559611150,26000,26000,26000,26000,0
20240701,163200,559611150,26000,26000,26000,26000,0
20240701,163100,559611150,26000,26000,26000,26000,0
20240701,163000,559611150,26000,26000,26000,26000,0
20240701,162900,559611150,26000,26000,26000,26000,0
20240701,162800,559611150,26000,26000,26000,26000,0
20240701,162700,559611150,26000,26000,26000,26000,0
20240701,162600,559611150,26000,26000,26000,26000,0
20240701,162500,559611150,26000,26000,26000,26000,0
20240701,162400,559611150,26000,26000,26000,26000,0
20240701,162300,559611150,26000,26000,26000,26000,0
20240701,162200,559611150,26000,26000,26000,26000,0
20240701,162100,559611150,26000,26000,26000,26000,0
20240701,162000,559611150,26000,26000,26000,26000,0
20240701,161900,559611150,26000,26000,26000,26000,0
20240701,161800,559611150,26000,26000,26000,26000,0
20240701,161700,559611150,26000,26000,26000,26000,865
20240701,161600,559611150,26000,26000,26000,26000,0
20240701,161500,559611150,26000,26000,26000,26000,0
20240701,161400,559611150,26000,26000,26000,26000,0
20240701,161300,559611150,26000,26000,26000,26000,0
20240701,161200,559611150,26000,26000,26000,26000,0
20240701,161100,559611150,26000,26000,26000,26000,0
20240701,161000,559611150,26000,26000,26000,26000,0
20240701,160900,559611150,26000,26000,26000,26000,0
20240701,160800,559611150,26000,26000,26000,26000,0
20240701,160700,559611150,26000,26000,26000,26000,0
20240701,160600,559611150,26000,26000,26000,26000,0
20240701,160500,559611150,26000,26000,26000,26000,0
20240701,160400,559611150,26000,26000,26000,26000,0
20240701,160300,559611150,26000,26000,26000,26000,0
20240701,160200,559611150,26000,26000,26000,26000,0
20240701,160100,559611150,26000,26000,26000,26000,0
20240701,160000,559611150,26000,26000,26000,26000,0
20240701,155900,559611150,26000,26000,26000,26000,0
20240701,155800,559611150,26000,26000,26000,26000,0
20240701,155700,559611150,26000,26000,26000,26000,0
20240701,155600,559611150,26000,26000,26000,26000,0
20240701,155500,559611150,26000,26000,26000,26000,0
20240701,155400,559611150,26000,26000,26000,26000,0
20240701,155300,559611150,26000,26000,26000,26000,0
20240701,155200,559611150,26000,26000,26000,26000,0
20240701,155100,559611150,26000,26000,26000,26000,0
20240701,155000,559611150,26000,26000,26000,26000,0
20240701,154900,559611150,26000,26000,26000,26000,0
20240701,154800,559611150,26000,26000,26000,26000,0
20240701,154700,559611150,26000,26000,26000,26000,865
20240701,154600,559611150,26000,26000,26000,26000,0
20240701,154500,559611150,26000,26000,26000,26000,0
20240701,154400,559611150,26000,26000,26000,26000,0
20240701,154300,559611150,26000,26000,26000,26000,0
20240701,154200,559611150,26000,26000,26000,26000,0
20240701,154100,559611150,26000,26000,26000,26000,0
20240701,154000,559611150,26000,26000,26000,26000,0
20240701,153900,559611150,26000,26000,26000,26000,0
20240701,153800,559611150,26000,26000,26000,26000,0
20240701,153700,559611150,26000,26000,26000,26000,0
20240701,153600,559611150,26000,26000,26000,26000,0
20240701,153500,559611150,26000,26000,26000,26000,0
20240701,153400,559611150,26000,26000,26000,26000,0
20240701,153300,559611150,26000,26000,26000,26000,0
20240701,153200,559611150,26000,26000,26000,26000,0
20240701,153100,559611150,26000,26000,26000,26000,0
20240701,153000,559611150,26000,26000,26000,26000,865
20240701,152900,537121150,26000,26000,26000,26000,0
20240701,152800,537121150,26000,26000,26000,26000,0
20240701,152700,537121150,26000,26000,26000,26000,0
20240701,152600,537121150,26000,26000,26000,26000,0
20240701,152500,537121150,26000,26000,26000,26000,0
20240701,152400,537121150,26000,26000,26000,26000,0
20240701,152300,537121150,26000,26000,26000,26000,0
20240701,152200,537121150,26000,26000,26000,26000,0
20240701,152100,537121150,26000,26000,26000,26000,0
20240701,152000,537121150,26000,26000,26000,26000,0
20240701,151900,537121150,26000,26000,26000,25950,173
20240701,151800,532624750,26000,26000,26000,26000,8
20240701,151700,532416750,26000,26000,26000,26000,24
20240701,151600,531792750,25950,26050,26050,25950,11
20240701,151500,531507200,26000,26000,26000,26000,386
20240701,151400,521471200,26050,26000,26050,26000,258
20240701,151300,514762650,26000,26000,26000,26000,183
20240701,151200,510004650,26000,26000,26000,26000,0
20240701,151100,510004650,26000,26000,26000,26000,0
20240701,151000,510004650,26000,25900,26000,25900,15
20240701,150900,509614750,25900,25900,25900,25900,0
20240701,150800,509614750,25900,25900,25900,25900,4
20240701,150700,509511150,25950,25950,25950,25950,216
20240701,150600,503905950,25900,25900,25900,25900,0
20240701,150500,503905950,25900,25900,25900,25900,1
20240701,150400,503880050,25900,25900,25900,25900,0
20240701,150300,503880050,25900,25900,25900,25900,150
20240701,150200,499995050,25900,25900,25900,25900,29
20240701,150100,499243950,25900,25900,25900,25900,50
20240701,150000,497948950,25900,25900,25900,25900,1
20240701,145900,497923050,25900,25900,25900,25900,5
20240701,145800,497793550,25900,25900,25900,25900,49
20240701,145700,496524450,25850,25900,25900,25850,653
20240701,145600,479632800,25900,25900,25900,25900,0
20240701,145500,479632800,25900,25900,25900,25900,1
20240701,145400,479606900,25950,25900,25950,25900,88
20240701,145300,477327300,25900,25900,25950,25900,209
20240701,145200,471913200,25950,25950,25950,25950,24
20240701,145100,471290400,25950,25950,25950,25950,1
20240701,145000,471264450,25950,25950,25950,25950,0
20240701,144900,471264450,25950,25950,25950,25950,0
20240701,144800,471264450,25950,25950,25950,25950,0
20240701,144700,471264450,25950,25950,25950,25950,316
20240701,144600,463064250,25950,25950,25950,25950,37
20240701,144500,462104100,25950,25950,25950,25950,0
20240701,144400,462104100,25950,25950,25950,25950,0
20240701,144300,462104100,25950,25950,25950,25950,0
20240701,144200,462104100,25950,25950,25950,25950,0
20240701,144100,462104100,25950,25950,25950,25950,0
20240701,144000,462104100,25950,25950,25950,25950,0
20240701,143900,462104100,25950,25950,25950,25950,24
20240701,143800,461481300,25850,25850,25850,25850,0
20240701,143700,461481300,25850,25850,25850,25850,20
20240701,143600,460964300,25850,25900,25900,25850,280
20240701,143500,453716000,25900,25900,25900,25900,0
20240701,143400,453716000,25900,25900,25900,25900,35
20240701,143300,452809500,25900,25900,25900,25900,0
20240701,143200,452809500,25900,25900,25900,25900,116
20240701,143100,449805100,25900,25900,25900,25900,101
20240701,143000,447189200,25900,25900,25900,25900,79
20240701,142900,445143100,25900,25900,25900,25900,5
20240701,142800,445013600,25900,25900,25900,25900,12
20240701,142700,444702800,25950,25950,25950,25950,4
20240701,142600,444599000,25950,25950,25950,25950,5
20240701,142500,444469250,25900,25900,25900,25900,0
20240701,142400,444469250,25900,25900,25900,25900,30
20240701,142300,443692250,25950,25950,25950,25900,266
20240701,142200,436789650,25900,25900,25900,25900,0
20240701,142100,436789650,25900,25900,25900,25900,0
20240701,142000,436789650,25900,25900,25900,25900,403
20240701,141900,426351950,25900,25900,25900,25900,3
20240701,141800,426274250,25900,25900,25900,25900,101
20240701,141700,423658350,25900,25900,25900,25900,9
20240701,141600,423425250,25900,25900,25900,25900,251
20240701,141500,416924350,25900,25900,25900,25900,152
20240701,141400,412987550,25900,25900,25900,25900,0
20240701,141300,412987550,25900,25900,25900,25900,1
20240701,141200,412961650,25900,25900,25900,25900,0
20240701,141100,412961650,25900,25900,25900,25900,100
20240701,141000,410371650,25900,25900,25900,25900,0
20240701,140900,410371650,25900,25900,25900,25900,354
20240701,140800,401203050,25950,25950,25950,25950,1
20240701,140700,401177100,25950,25950,25950,25950,1
20240701,140600,401151150,25950,25950,25950,25950,41
20240701,140500,400087200,25950,25950,25950,25950,0
20240701,140400,400087200,25950,25950,25950,25950,30
20240701,140300,399308700,25950,25950,25950,25950,26
20240701,140200,398634000,25950,25950,25950,25950,0
20240701,140100,398634000,25950,25900,25950,25900,66
20240701,140000,396922800,25950,25950,25950,25950,0
20240701,135900,396922800,25950,25950,25950,25900,76
20240701,135800,394952350,25950,25950,25950,25950,0
20240701,135700,394952350,25950,25950,25950,25950,35
20240701,135600,394044100,25950,25950,25950,25950,18
20240701,135500,393577000,25950,25950,25950,25950,14
20240701,135400,393213700,25950,25950,25950,25950,0
20240701,135300,393213700,25950,25950,25950,25950,68
20240701,135200,391449100,25950,25950,25950,25950,17
20240701,135100,391007950,25950,25950,25950,25950,17
20240701,135000,390566800,25950,25950,25950,25950,0
20240701,134900,390566800,25950,25950,25950,25950,50
20240701,134800,389269300,25950,25950,25950,25950,1
20240701,134700,389243350,25950,25950,25950,25950,15
20240701,134600,388854100,25950,25950,25950,25950,25
20240701,134500,388205350,25950,25950,25950,25950,0
20240701,134400,388205350,25950,25950,25950,25950,290
20240701,134300,380679850,25950,25950,25950,25950,344
20240701,134200,371753050,25950,25950,25950,25950,8
20240701,134100,371545450,25950,25950,25950,25950,4
20240701,134000,371441650,25900,25900,25900,25900,0
20240701,133900,371441650,25900,25900,25900,25900,138
20240701,133800,367867450,25900,25900,25900,25900,0
20240701,133700,367867450,25900,25900,25900,25900,0
20240701,133600,367867450,25900,25900,25900,25900,1
20240701,133500,367841550,25900,25900,25900,25900,0
20240701,133400,367841550,25900,25900,25900,25900,0
20240701,133300,367841550,25900,25900,25900,25900,10
20240701,133200,367582550,25950,25950,25950,25950,119
20240701,133100,364494500,25950,25950,25950,25950,13
20240701,133000,364157150,25950,25950,25950,25950,400
20240701,132900,353777150,25950,25950,25950,25950,10
20240701,132800,353517650,25950,25950,25950,25950,0
20240701,132700,353517650,25950,25950,25950,25950,20
20240701,132600,352998650,25950,26000,26000,25950,36
20240701,132500,352064400,25950,25950,25950,25950,63
20240701,132400,350429550,25950,25950,25950,25950,0
20240701,132300,350429550,25950,25950,25950,25950,0
20240701,132200,350429550,25950,25950,25950,25950,9
20240701,132100,350196000,25900,25950,25950,25900,105
20240701,132000,347471300,25900,25900,25900,25900,70
20240701,131900,345658300,25900,25950,25950,25900,36
20240701,131800,344724800,25950,26000,26000,25950,20
20240701,131700,344205650,25950,25950,25950,25950,0
20240701,131600,344205650,25950,25950,25950,25950,11
20240701,131500,343920200,25950,25950,25950,25950,0
20240701,131400,343920200,25950,25950,25950,25950,0
20240701,131300,343920200,25950,25950,25950,25950,0
20240701,131200,343920200,25950,25950,25950,25950,1
20240701,131100,343894250,25950,25950,25950,25950,1
20240701,131000,343868300,25950,25950,25950,25950,0
20240701,130900,343868300,25950,25950,25950,25950,0
20240701,130800,343868300,25950,25950,25950,25950,1
20240701,130700,343842350,25950,25950,25950,25950,97
20240701,130600,341325200,25950,25950,25950,25950,1
20240701,130500,341299250,25950,25950,25950,25950,0
20240701,130400,341299250,25950,25950,25950,25950,0
20240701,130300,341299250,25950,25950,25950,25950,0
20240701,130200,341299250,25950,25950,25950,25950,0
20240701,130100,341299250,25950,25950,25950,25950,0
20240701,130000,341299250,25950,25950,25950,25950,0
20240701,125900,341299250,25950,25950,25950,25950,27
20240701,125800,340598600,25950,25950,25950,25950,0
20240701,125700,340598600,25950,25950,25950,25950,12
20240701,125600,340287200,26000,26000,26000,26000,10
20240701,125500,340027200,26000,25950,26000,25950,21
20240701,125400,339482200,25950,25950,25950,25950,0
20240701,125300,339482200,25950,25950,25950,25950,1
20240701,125200,339456250,25950,25950,25950,25950,0
20240701,125100,339456250,25950,25950,25950,25950,0
20240701,125000,339456250,25950,25950,25950,25950,0
20240701,124900,339456250,25950,25950,25950,25950,0
20240701,124800,339456250,25950,25950,25950,25950,1
20240701,124700,339430300,25950,25950,25950,25950,0
20240701,124600,339430300,25950,25950,25950,25950,0
20240701,124500,339430300,25950,25850,25950,25850,19
20240701,124400,338937650,25850,25850,25850,25850,80
20240701,124300,336869650,25850,25850,25850,25850,5
20240701,124200,336740400,25850,25850,25850,25850,100
20240701,124100,334155400,25950,25950,25950,25950,0
20240701,124000,334155400,25950,25950,25950,25950,75
20240701,123900,332209150,25950,25950,25950,25950,0
20240701,123800,332209150,25950,25950,25950,25950,0
20240701,123700,332209150,25950,25950,25950,25950,0
20240701,123600,332209150,25950,25950,25950,25950,0
20240701,123500,332209150,25950,25950,25950,25950,1
20240701,123400,332183200,25950,25950,25950,25950,0
20240701,123300,332183200,25950,25900,25950,25850,37
20240701,123200,331224450,25900,25900,25900,25900,1
20240701,123100,331198550,25900,25900,25900,25900,500
20240701,123000,318248550,25900,25900,25900,25900,0
20240701,122900,318248550,25900,25900,25900,25900,1
20240701,122800,318222650,25950,25950,25950,25950,19
20240701,122700,317729600,25900,25900,25900,25900,1
20240701,122600,317703700,25950,25950,25950,25950,0
20240701,122500,317703700,25950,25950,25950,25950,0
20240701,122400,317703700,25950,25950,25950,25950,34
20240701,122300,316821400,25950,25950,25950,25950,0
20240701,122200,316821400,25950,25950,25950,25950,0
20240701,122100,316821400,25950,25950,25950,25950,0
20240701,122000,316821400,25950,25950,25950,25950,16
20240701,121900,316406200,25950,25950,25950,25950,0
20240701,121800,316406200,25950,25950,25950,25950,0
20240701,121700,316406200,25950,25950,25950,25950,381
20240701,121600,306519250,26000,26000,26000,26000,0
20240701,121500,306519250,26000,26000,26000,26000,0
20240701,121400,306519250,26000,26000,26000,26000,0
20240701,121300,306519250,26000,26000,26000,26000,153
20240701,121200,302541250,26000,26000,26000,26000,0
20240701,121100,302541250,26000,26000,26000,26000,0
20240701,121000,302541250,26000,26000,26000,25950,252
20240701,120900,295991000,25950,25950,25950,25950,16
20240701,120800,295575800,25950,25950,25950,25950,474
20240701,120700,283275500,25950,25950,25950,25950,0
20240701,120600,283275500,25950,25950,25950,25950,6
20240701,120500,283119800,25950,25950,25950,25950,0
20240701,120400,283119800,25950,25950,25950,25950,0
20240701,120300,283119800,25950,25950,25950,25950,0
20240701,120200,283119800,25950,25950,25950,25950,2
20240701,120100,283067900,25950,25950,25950,25950,1
20240701,120000,283041950,25850,25850,25850,25850,0
20240701,115900,283041950,25850,25850,25850,25850,0
20240701,115800,283041950,25850,25850,25850,25850,0
20240701,115700,283041950,25850,25850,25850,25850,50
20240701,115600,281749450,25850,25850,25850,25850,0
20240701,115500,281749450,25850,25850,25850,25850,0
20240701,115400,281749450,25850,25850,25850,25850,0
20240701,115300,281749450,25850,25850,25850,25850,0
20240701,115200,281749450,25850,25850,25850,25850,5
20240701,115100,281620200,25850,25850,25850,25850,0
20240701,115000,281620200,25850,25850,25850,25850,1
20240701,114900,281594350,25800,25800,25800,25800,0
20240701,114800,281594350,25800,25850,25850,25800,3
20240701,114700,281516850,25800,25800,25800,25800,0
20240701,114600,281516850,25800,25800,25800,25800,0
20240701,114500,281516850,25800,25800,25800,25800,0
20240701,114400,281516850,25800,25800,25800,25800,0
20240701,114300,281516850,25800,25800,25800,25800,0
20240701,114200,281516850,25800,25800,25800,25800,0
20240701,114100,281516850,25800,25900,25900,25800,16
20240701,114000,281103950,25900,25900,25900,25900,0
20240701,113900,281103950,25900,25850,25900,25850,286
20240701,113800,273708750,25900,25900,25900,25900,0
20240701,113700,273708750,25900,25900,25900,25900,1
20240701,113600,273682850,25900,25900,25900,25900,1
20240701,113500,273656950,25950,25950,25950,25950,0
20240701,113400,273656950,25950,25950,25950,25950,0
20240701,113300,273656950,25950,25950,25950,25950,0
20240701,113200,273656950,25950,25950,25950,25950,0
20240701,113100,273656950,25950,25950,25950,25950,0
20240701,113000,273656950,25950,25950,25950,25950,0
20240701,112900,273656950,25950,25950,25950,25950,0
20240701,112800,273656950,25950,25950,25950,25950,0
20240701,112700,273656950,25950,25900,25950,25900,109
20240701,112600,270828450,25900,25900,25900,25900,14
20240701,112500,270465850,25800,25800,25800,25800,0
20240701,112400,270465850,25800,25800,25800,25800,50
20240701,112300,269175850,25800,25800,25800,25800,511
20240701,112200,255992050,25800,25800,25800,25800,0
20240701,112100,255992050,25800,25800,25800,25800,0
20240701,112000,255992050,25800,25800,25800,25800,0
20240701,111900,255992050,25800,25800,25800,25800,33
20240701,111800,255140650,25800,25800,25800,25800,993
20240701,111700,229521250,25800,25800,25800,25800,0
20240701,111600,229521250,25800,25850,25850,25800,101
20240701,111500,226913750,25800,25800,25800,25800,0
20240701,111400,226913750,25800,25800,25800,25800,0
20240701,111300,226913750,25800,25800,25800,25800,90
20240701,111200,224591750,25850,25850,25850,25850,10
20240701,111100,224333250,25850,25850,25850,25850,0
20240701,111000,224333250,25850,25850,25850,25850,200
20240701,110900,219163250,25900,25900,25900,25900,0
20240701,110800,219163250,25900,25900,25900,25900,1
20240701,110700,219137350,25950,25950,25950,25950,0
20240701,110600,219137350,25950,25950,25950,25950,0
20240701,110500,219137350,25950,25950,25950,25950,0
20240701,110400,219137350,25950,25950,25950,25950,0
20240701,110300,219137350,25950,25950,25950,25950,0
20240701,110200,219137350,25950,25950,25950,25950,0
20240701,110100,219137350,25950,25950,25950,25950,0
20240701,110000,219137350,25950,25950,25950,25950,10
20240701,105900,218877850,25900,25950,25950,25900,2
20240701,105800,218826000,25950,25950,25950,25950,20
20240701,105700,218307000,25900,25900,25900,25900,51
20240701,105600,216986100,25900,25900,25900,25900,13
20240701,105500,216649400,25900,25900,25900,25900,47
20240701,105400,215432100,25900,25900,25900,25900,96
20240701,105300,212945700,25900,25900,25900,25900,3
20240701,105200,212868000,25950,25950,25950,25950,0
20240701,105100,212868000,25950,25950,25950,25950,0
20240701,105000,212868000,25950,25950,25950,25950,0
20240701,104900,212868000,25950,25950,25950,25950,0
20240701,104800,212868000,25950,25950,25950,25950,0
20240701,104700,212868000,25950,25950,25950,25950,17
20240701,104600,212426850,25950,25950,25950,25950,100
20240701,104500,209831850,25950,25900,25950,25900,38
20240701,104400,208847000,25850,25850,25850,25850,0
20240701,104300,208847000,25850,25850,25850,25850,0
20240701,104200,208847000,25850,25900,25900,25850,300
20240701,104100,201090500,25950,25950,25950,25950,0
20240701,104000,201090500,25950,25950,25950,25950,0
20240701,103900,201090500,25950,25950,25950,25950,182
20240701,103800,196367600,25950,25950,25950,25950,44
20240701,103700,195225800,25950,25950,25950,25950,0
20240701,103600,195225800,25950,25950,25950,25950,0
20240701,103500,195225800,25950,25950,25950,25950,27
20240701,103400,194525150,25950,25950,25950,25950,2
20240701,103300,194473250,25900,25900,25900,25900,0
20240701,103200,194473250,25900,25900,25900,25900,0
20240701,103100,194473250,25900,25900,25900,25900,0
20240701,103000,194473250,25900,25950,25950,25900,21
20240701,102900,193928400,25900,25900,25900,25900,0
20240701,102800,193928400,25900,25900,25900,25900,1
20240701,102700,193902500,25900,25900,25900,25900,200
20240701,102600,188722500,25900,25950,25950,25900,201
20240701,102500,183516100,25900,26000,26000,25900,257
20240701,102400,176854100,25950,25950,25950,25950,0
20240701,102300,176854100,25950,26000,26000,25950,15
20240701,102200,176464800,26000,26000,26000,25900,102
20240701,102100,173822800,26000,25900,26000,25900,49
20240701,102000,172550800,25900,25950,25950,25900,132
20240701,101900,169127500,25950,25950,25950,25950,32
20240701,101800,168297100,26000,26000,26000,26000,0
20240701,101700,168297100,26000,26000,26000,26000,0
20240701,101600,168297100,26000,26000,26000,26000,0
20240701,101500,168297100,26000,26000,26000,26000,66
20240701,101400,166581100,26000,26000,26000,26000,1
20240701,101300,166555100,26000,25950,26000,25950,2
20240701,101200,166503150,26050,26050,26050,26050,0
20240701,101100,166503150,26050,26050,26050,26050,0
20240701,101000,166503150,26050,26000,26050,26000,110
20240701,100900,163642550,25950,25950,25950,25950,0
20240701,100800,163642550,25950,26000,26000,25950,5
20240701,100700,163512600,26000,26000,26000,26000,3
20240701,100600,163434600,26000,26000,26000,26000,0
20240701,100500,163434600,26000,26000,26000,26000,1
20240701,100400,163408600,25950,25950,25950,25950,0
20240701,100300,163408600,25950,25950,25950,25950,226
20240701,100200,157543900,25950,25950,25950,25950,40
20240701,100100,156505900,25950,25950,25950,25950,0
20240701,100000,156505900,25950,25950,25950,25950,21
20240701,095900,155960950,25900,25900,25900,25900,0
20240701,095800,155960950,25900,25900,25900,25900,26
20240701,095700,155287550,25850,25850,25850,25850,1
20240701,095600,155261700,25850,25850,25850,25850,8
20240701,095500,155054900,25850,25850,25850,25850,200
20240701,095400,149884900,25800,25800,25800,25800,0
20240701,095300,149884900,25800,25950,25950,25800,137
20240701,095200,146329900,25950,25950,25950,25950,1
20240701,095100,146303950,25850,25850,25850,25850,0
20240701,095000,146303950,25850,25850,25850,25850,4
20240701,094900,146200550,25800,25800,25800,25800,0
20240701,094800,146200550,25800,25950,25950,25800,643
20240701,094700,129596900,25900,25800,25900,25800,100
20240701,094600,127010900,25800,25800,25800,25800,9
20240701,094500,126778700,25800,25800,25800,25800,100
20240701,094400,124198700,25800,25800,25800,25800,0
20240701,094300,124198700,25800,25800,25800,25800,200
20240701,094200,119038700,25850,25850,25850,25850,0
20240701,094100,119038700,25850,25850,25850,25850,15
20240701,094000,118650950,25800,25800,25800,25800,208
20240701,093900,113284550,25800,25800,25800,25800,0
20240701,093800,113284550,25800,25800,25800,25800,16
20240701,093700,112871750,25800,25750,25800,25750,122
20240701,093600,109724400,25800,25800,25800,25800,233
20240701,093500,103713000,25800,25800,25800,25800,50
20240701,093400,102423000,25800,25800,25800,25800,0
20240701,093300,102423000,25800,25800,25800,25800,0
20240701,093200,102423000,25800,25850,25850,25800,301
20240701,093100,94656950,25800,25800,25800,25800,0
20240701,093000,94656950,25800,25800,25800,25800,0
20240701,092900,94656950,25800,25800,25800,25800,0
20240701,092800,94656950,25800,25800,25800,25800,61
20240701,092700,93083150,25800,25800,25800,25800,361
20240701,092600,83769350,25850,25850,25850,25850,465
20240701,092500,71749100,25850,25850,25850,25850,1
20240701,092400,71723250,25850,25850,25850,25850,61
20240701,092300,70146400,25950,25950,25950,25950,1
20240701,092200,70120450,25850,26000,26000,25850,870
20240701,092100,47530450,26000,26050,26050,26000,31
20240701,092000,46724400,26000,26050,26050,26000,5
20240701,091900,46594300,26050,26050,26050,26000,16
20240701,091800,46177600,26000,26000,26000,26000,0
20240701,091700,46177600,26000,25900,26000,25900,204
20240701,091600,40876100,25800,25800,25800,25800,150
20240701,091500,37006100,25800,25850,25850,25800,30
20240701,091400,36231100,25800,25800,25800,25800,5
20240701,091300,36102100,25800,25950,25950,25750,258
20240701,091200,29441850,25950,25950,25950,25950,5
20240701,091100,29312100,25950,25950,25950,25950,6
20240701,091000,29156400,26000,25900,26000,25900,69
20240701,090900,27367400,26000,26000,26000,26000,11
20240701,090800,27081400,26000,26000,26000,26000,0
20240701,090700,27081400,26000,26000,26000,26000,0
20240701,090600,27081400,26000,26000,26000,25950,9
20240701,090500,26847500,26000,26000,26000,26000,1
20240701,090400,26821500,26050,25800,26050,25800,315
20240701,090300,18690900,25850,25850,25850,25850,120
20240701,090200,15588900,25850,25850,25850,25850,62
20240701,090100,13986200,25850,25900,25900,25850,213
20240701,090000,8472000,25950,26000,26000,25950,326