stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,214900,548009300,24750,24750,24750,24750,143
20240708,214800,548009300,24750,24750,24750,24750,0
20240708,214700,548009300,24750,24750,24750,24750,0
20240708,214600,548009300,24750,24750,24750,24750,0
20240708,214500,548009300,24750,24750,24750,24750,0
20240708,214400,548009300,24750,24750,24750,24750,0
20240708,214300,548009300,24750,24750,24750,24750,0
20240708,214200,548009300,24750,24750,24750,24750,0
20240708,214100,548009300,24750,24750,24750,24750,0
20240708,214000,548009300,24750,24750,24750,24750,0
20240708,213900,548009300,24750,24750,24750,24750,0
20240708,213800,548009300,24750,24750,24750,24750,0
20240708,213700,548009300,24750,24750,24750,24750,0
20240708,213600,548009300,24750,24750,24750,24750,0
20240708,213500,548009300,24750,24750,24750,24750,0
20240708,213400,548009300,24750,24750,24750,24750,0
20240708,213300,548009300,24750,24750,24750,24750,0
20240708,213200,548009300,24750,24750,24750,24750,0
20240708,213100,548009300,24750,24750,24750,24750,0
20240708,213000,548009300,24750,24750,24750,24750,0
20240708,212900,548009300,24750,24750,24750,24750,0
20240708,212800,548009300,24750,24750,24750,24750,0
20240708,212700,548009300,24750,24750,24750,24750,0
20240708,212600,548009300,24750,24750,24750,24750,0
20240708,212500,548009300,24750,24750,24750,24750,0
20240708,212400,548009300,24750,24750,24750,24750,0
20240708,212300,548009300,24750,24750,24750,24750,0
20240708,212200,548009300,24750,24750,24750,24750,0
20240708,212100,548009300,24750,24750,24750,24750,0
20240708,212000,548009300,24750,24750,24750,24750,0
20240708,211900,548009300,24750,24750,24750,24750,143
20240708,211800,548009300,24750,24750,24750,24750,0
20240708,211700,548009300,24750,24750,24750,24750,0
20240708,211600,548009300,24750,24750,24750,24750,0
20240708,211500,548009300,24750,24750,24750,24750,0
20240708,211400,548009300,24750,24750,24750,24750,0
20240708,211300,548009300,24750,24750,24750,24750,0
20240708,211200,548009300,24750,24750,24750,24750,0
20240708,211100,548009300,24750,24750,24750,24750,0
20240708,211000,548009300,24750,24750,24750,24750,0
20240708,210900,548009300,24750,24750,24750,24750,0
20240708,210800,548009300,24750,24750,24750,24750,0
20240708,210700,548009300,24750,24750,24750,24750,0
20240708,210600,548009300,24750,24750,24750,24750,0
20240708,210500,548009300,24750,24750,24750,24750,0
20240708,210400,548009300,24750,24750,24750,24750,0
20240708,210300,548009300,24750,24750,24750,24750,0
20240708,210200,548009300,24750,24750,24750,24750,0
20240708,210100,548009300,24750,24750,24750,24750,0
20240708,210000,548009300,24750,24750,24750,24750,0
20240708,205900,548009300,24750,24750,24750,24750,0
20240708,205800,548009300,24750,24750,24750,24750,0
20240708,205700,548009300,24750,24750,24750,24750,0
20240708,205600,548009300,24750,24750,24750,24750,0
20240708,205500,548009300,24750,24750,24750,24750,0
20240708,205400,548009300,24750,24750,24750,24750,0
20240708,205300,548009300,24750,24750,24750,24750,0
20240708,205200,548009300,24750,24750,24750,24750,0
20240708,205100,548009300,24750,24750,24750,24750,0
20240708,205000,548009300,24750,24750,24750,24750,0
20240708,204900,548009300,24750,24750,24750,24750,143
20240708,204800,548009300,24750,24750,24750,24750,0
20240708,204700,548009300,24750,24750,24750,24750,0
20240708,204600,548009300,24750,24750,24750,24750,0
20240708,204500,548009300,24750,24750,24750,24750,0
20240708,204400,548009300,24750,24750,24750,24750,0
20240708,204300,548009300,24750,24750,24750,24750,0
20240708,204200,548009300,24750,24750,24750,24750,0
20240708,204100,548009300,24750,24750,24750,24750,0
20240708,204000,548009300,24750,24750,24750,24750,0
20240708,203900,548009300,24750,24750,24750,24750,0
20240708,203800,548009300,24750,24750,24750,24750,0
20240708,203700,548009300,24750,24750,24750,24750,0
20240708,203600,548009300,24750,24750,24750,24750,0
20240708,203500,548009300,24750,24750,24750,24750,0
20240708,203400,548009300,24750,24750,24750,24750,0
20240708,203300,548009300,24750,24750,24750,24750,0
20240708,203200,548009300,24750,24750,24750,24750,0
20240708,203100,548009300,24750,24750,24750,24750,0
20240708,203000,548009300,24750,24750,24750,24750,0
20240708,202900,548009300,24750,24750,24750,24750,0
20240708,202800,548009300,24750,24750,24750,24750,0
20240708,202700,548009300,24750,24750,24750,24750,0
20240708,202600,548009300,24750,24750,24750,24750,0
20240708,202500,548009300,24750,24750,24750,24750,0
20240708,202400,548009300,24750,24750,24750,24750,0
20240708,202300,548009300,24750,24750,24750,24750,0
20240708,202200,548009300,24750,24750,24750,24750,0
20240708,202100,548009300,24750,24750,24750,24750,0
20240708,202000,548009300,24750,24750,24750,24750,0
20240708,201900,548009300,24750,24750,24750,24750,143
20240708,201800,548009300,24750,24750,24750,24750,0
20240708,201700,548009300,24750,24750,24750,24750,0
20240708,201600,548009300,24750,24750,24750,24750,0
20240708,201500,548009300,24750,24750,24750,24750,0
20240708,201400,548009300,24750,24750,24750,24750,0
20240708,201300,548009300,24750,24750,24750,24750,0
20240708,201200,548009300,24750,24750,24750,24750,0
20240708,201100,548009300,24750,24750,24750,24750,0
20240708,201000,548009300,24750,24750,24750,24750,0
20240708,200900,548009300,24750,24750,24750,24750,0
20240708,200800,548009300,24750,24750,24750,24750,0
20240708,200700,548009300,24750,24750,24750,24750,0
20240708,200600,548009300,24750,24750,24750,24750,0
20240708,200500,548009300,24750,24750,24750,24750,0
20240708,200400,548009300,24750,24750,24750,24750,0
20240708,200300,548009300,24750,24750,24750,24750,0
20240708,200200,548009300,24750,24750,24750,24750,0
20240708,200100,548009300,24750,24750,24750,24750,0
20240708,200000,548009300,24750,24750,24750,24750,0
20240708,195900,548009300,24750,24750,24750,24750,0
20240708,195800,548009300,24750,24750,24750,24750,0
20240708,195700,548009300,24750,24750,24750,24750,0
20240708,195600,548009300,24750,24750,24750,24750,0
20240708,195500,548009300,24750,24750,24750,24750,0
20240708,195400,548009300,24750,24750,24750,24750,0
20240708,195300,548009300,24750,24750,24750,24750,0
20240708,195200,548009300,24750,24750,24750,24750,0
20240708,195100,548009300,24750,24750,24750,24750,0
20240708,195000,548009300,24750,24750,24750,24750,0
20240708,194900,548009300,24750,24750,24750,24750,143
20240708,194800,548009300,24750,24750,24750,24750,0
20240708,194700,548009300,24750,24750,24750,24750,0
20240708,194600,548009300,24750,24750,24750,24750,0
20240708,194500,548009300,24750,24750,24750,24750,0
20240708,194400,548009300,24750,24750,24750,24750,0
20240708,194300,548009300,24750,24750,24750,24750,0
20240708,194200,548009300,24750,24750,24750,24750,0
20240708,194100,548009300,24750,24750,24750,24750,0
20240708,194000,548009300,24750,24750,24750,24750,0
20240708,193900,548009300,24750,24750,24750,24750,0
20240708,193800,548009300,24750,24750,24750,24750,0
20240708,193700,548009300,24750,24750,24750,24750,0
20240708,193600,548009300,24750,24750,24750,24750,0
20240708,193500,548009300,24750,24750,24750,24750,0
20240708,193400,548009300,24750,24750,24750,24750,0
20240708,193300,548009300,24750,24750,24750,24750,0
20240708,193200,548009300,24750,24750,24750,24750,0
20240708,193100,548009300,24750,24750,24750,24750,0
20240708,193000,548009300,24750,24750,24750,24750,0
20240708,192900,548009300,24750,24750,24750,24750,0
20240708,192800,548009300,24750,24750,24750,24750,0
20240708,192700,548009300,24750,24750,24750,24750,0
20240708,192600,548009300,24750,24750,24750,24750,0
20240708,192500,548009300,24750,24750,24750,24750,0
20240708,192400,548009300,24750,24750,24750,24750,0
20240708,192300,548009300,24750,24750,24750,24750,0
20240708,192200,548009300,24750,24750,24750,24750,0
20240708,192100,548009300,24750,24750,24750,24750,0
20240708,192000,548009300,24750,24750,24750,24750,0
20240708,191900,548009300,24750,24750,24750,24750,143
20240708,191800,548009300,24750,24750,24750,24750,0
20240708,191700,548009300,24750,24750,24750,24750,0
20240708,191600,548009300,24750,24750,24750,24750,0
20240708,191500,548009300,24750,24750,24750,24750,0
20240708,191400,548009300,24750,24750,24750,24750,0
20240708,191300,548009300,24750,24750,24750,24750,0
20240708,191200,548009300,24750,24750,24750,24750,0
20240708,191100,548009300,24750,24750,24750,24750,0
20240708,191000,548009300,24750,24750,24750,24750,0
20240708,190900,548009300,24750,24750,24750,24750,0
20240708,190800,548009300,24750,24750,24750,24750,0
20240708,190700,548009300,24750,24750,24750,24750,0
20240708,190600,548009300,24750,24750,24750,24750,0
20240708,190500,548009300,24750,24750,24750,24750,0
20240708,190400,548009300,24750,24750,24750,24750,0
20240708,190300,548009300,24750,24750,24750,24750,0
20240708,190200,548009300,24750,24750,24750,24750,0
20240708,190100,548009300,24750,24750,24750,24750,0
20240708,190000,548009300,24750,24750,24750,24750,0
20240708,185900,548009300,24750,24750,24750,24750,0
20240708,185800,548009300,24750,24750,24750,24750,0
20240708,185700,548009300,24750,24750,24750,24750,0
20240708,185600,548009300,24750,24750,24750,24750,0
20240708,185500,548009300,24750,24750,24750,24750,0
20240708,185400,548009300,24750,24750,24750,24750,0
20240708,185300,548009300,24750,24750,24750,24750,0
20240708,185200,548009300,24750,24750,24750,24750,0
20240708,185100,548009300,24750,24750,24750,24750,0
20240708,185000,548009300,24750,24750,24750,24750,0
20240708,184900,548009300,24750,24750,24750,24750,143
20240708,184800,548009300,24750,24750,24750,24750,0
20240708,184700,548009300,24750,24750,24750,24750,0
20240708,184600,548009300,24750,24750,24750,24750,0
20240708,184500,548009300,24750,24750,24750,24750,0
20240708,184400,548009300,24750,24750,24750,24750,0
20240708,184300,548009300,24750,24750,24750,24750,0
20240708,184200,548009300,24750,24750,24750,24750,0
20240708,184100,548009300,24750,24750,24750,24750,0
20240708,184000,548009300,24750,24750,24750,24750,0
20240708,183900,548009300,24750,24750,24750,24750,0
20240708,183800,548009300,24750,24750,24750,24750,0
20240708,183700,548009300,24750,24750,24750,24750,0
20240708,183600,548009300,24750,24750,24750,24750,0
20240708,183500,548009300,24750,24750,24750,24750,0
20240708,183400,548009300,24750,24750,24750,24750,0
20240708,183300,548009300,24750,24750,24750,24750,0
20240708,183200,548009300,24750,24750,24750,24750,0
20240708,183100,548009300,24750,24750,24750,24750,0
20240708,183000,548009300,24750,24750,24750,24750,0
20240708,182900,548009300,24750,24750,24750,24750,0
20240708,182800,548009300,24750,24750,24750,24750,0
20240708,182700,548009300,24750,24750,24750,24750,0
20240708,182600,548009300,24750,24750,24750,24750,0
20240708,182500,548009300,24750,24750,24750,24750,0
20240708,182400,548009300,24750,24750,24750,24750,0
20240708,182300,548009300,24750,24750,24750,24750,0
20240708,182200,548009300,24750,24750,24750,24750,0
20240708,182100,548009300,24750,24750,24750,24750,0
20240708,182000,548009300,24750,24750,24750,24750,0
20240708,181900,548009300,24750,24750,24750,24750,143
20240708,181800,548009300,24750,24750,24750,24750,0
20240708,181700,548009300,24750,24750,24750,24750,0
20240708,181600,548009300,24750,24750,24750,24750,0
20240708,181500,548009300,24750,24750,24750,24750,0
20240708,181400,548009300,24750,24750,24750,24750,0
20240708,181300,548009300,24750,24750,24750,24750,0
20240708,181200,548009300,24750,24750,24750,24750,0
20240708,181100,548009300,24750,24750,24750,24750,0
20240708,181000,548009300,24750,24750,24750,24750,0
20240708,180900,548009300,24750,24750,24750,24750,0
20240708,180800,548009300,24750,24750,24750,24750,0
20240708,180700,548009300,24750,24750,24750,24750,0
20240708,180600,548009300,24750,24750,24750,24750,0
20240708,180500,548009300,24750,24750,24750,24750,0
20240708,180400,548009300,24750,24750,24750,24750,0
20240708,180300,548009300,24750,24750,24750,24750,0
20240708,180200,548009300,24750,24750,24750,24750,0
20240708,180100,548009300,24750,24750,24750,24750,0
20240708,180000,548009300,24750,24750,24750,24750,0
20240708,175900,548009300,24750,24750,24750,24750,0
20240708,175800,548009300,24750,24750,24750,24750,0
20240708,175700,548009300,24750,24750,24750,24750,0
20240708,175600,548009300,24750,24750,24750,24750,0
20240708,175500,548009300,24750,24750,24750,24750,0
20240708,175400,548009300,24750,24750,24750,24750,0
20240708,175300,548009300,24750,24750,24750,24750,0
20240708,175200,548009300,24750,24750,24750,24750,0
20240708,175100,548009300,24750,24750,24750,24750,0
20240708,175000,548009300,24750,24750,24750,24750,0
20240708,174900,548009300,24750,24750,24750,24750,143
20240708,174800,548009300,24750,24750,24750,24750,0
20240708,174700,548009300,24750,24750,24750,24750,0
20240708,174600,548009300,24750,24750,24750,24750,0
20240708,174500,548009300,24750,24750,24750,24750,0
20240708,174400,548009300,24750,24750,24750,24750,0
20240708,174300,548009300,24750,24750,24750,24750,0
20240708,174200,548009300,24750,24750,24750,24750,0
20240708,174100,548009300,24750,24750,24750,24750,0
20240708,174000,548009300,24750,24750,24750,24750,0
20240708,173900,548009300,24750,24750,24750,24750,0
20240708,173800,548009300,24750,24750,24750,24750,0
20240708,173700,548009300,24750,24750,24750,24750,0
20240708,173600,548009300,24750,24750,24750,24750,0
20240708,173500,548009300,24750,24750,24750,24750,0
20240708,173400,548009300,24750,24750,24750,24750,0
20240708,173300,548009300,24750,24750,24750,24750,0
20240708,173200,548009300,24750,24750,24750,24750,0
20240708,173100,548009300,24750,24750,24750,24750,0
20240708,173000,548009300,24750,24750,24750,24750,0
20240708,172900,548009300,24750,24750,24750,24750,0
20240708,172800,548009300,24750,24750,24750,24750,0
20240708,172700,548009300,24750,24750,24750,24750,0
20240708,172600,548009300,24750,24750,24750,24750,0
20240708,172500,548009300,24750,24750,24750,24750,0
20240708,172400,548009300,24750,24750,24750,24750,0
20240708,172300,548009300,24750,24750,24750,24750,0
20240708,172200,548009300,24750,24750,24750,24750,0
20240708,172100,548009300,24750,24750,24750,24750,0
20240708,172000,548009300,24750,24750,24750,24750,0
20240708,171900,548009300,24750,24750,24750,24750,143
20240708,171800,548009300,24750,24750,24750,24750,0
20240708,171700,548009300,24750,24750,24750,24750,0
20240708,171600,548009300,24750,24750,24750,24750,0
20240708,171500,548009300,24750,24750,24750,24750,0
20240708,171400,548009300,24750,24750,24750,24750,0
20240708,171300,548009300,24750,24750,24750,24750,0
20240708,171200,548009300,24750,24750,24750,24750,0
20240708,171100,548009300,24750,24750,24750,24750,0
20240708,171000,548009300,24750,24750,24750,24750,0
20240708,170900,548009300,24750,24750,24750,24750,0
20240708,170800,548009300,24750,24750,24750,24750,0
20240708,170700,548009300,24750,24750,24750,24750,0
20240708,170600,548009300,24750,24750,24750,24750,0
20240708,170500,548009300,24750,24750,24750,24750,0
20240708,170400,548009300,24750,24750,24750,24750,0
20240708,170300,548009300,24750,24750,24750,24750,0
20240708,170200,548009300,24750,24750,24750,24750,0
20240708,170100,548009300,24750,24750,24750,24750,0
20240708,170000,548009300,24750,24750,24750,24750,0
20240708,165900,548009300,24750,24750,24750,24750,0
20240708,165800,548009300,24750,24750,24750,24750,0
20240708,165700,548009300,24750,24750,24750,24750,0
20240708,165600,548009300,24750,24750,24750,24750,0
20240708,165500,548009300,24750,24750,24750,24750,0
20240708,165400,548009300,24750,24750,24750,24750,0
20240708,165300,548009300,24750,24750,24750,24750,0
20240708,165200,548009300,24750,24750,24750,24750,0
20240708,165100,548009300,24750,24750,24750,24750,0
20240708,165000,548009300,24750,24750,24750,24750,0
20240708,164900,548009300,24750,24750,24750,24750,143
20240708,164800,548009300,24750,24750,24750,24750,0
20240708,164700,548009300,24750,24750,24750,24750,0
20240708,164600,548009300,24750,24750,24750,24750,0
20240708,164500,548009300,24750,24750,24750,24750,0
20240708,164400,548009300,24750,24750,24750,24750,0
20240708,164300,548009300,24750,24750,24750,24750,0
20240708,164200,548009300,24750,24750,24750,24750,0
20240708,164100,548009300,24750,24750,24750,24750,0
20240708,164000,548009300,24750,24750,24750,24750,0
20240708,163900,548009300,24750,24750,24750,24750,0
20240708,163800,548009300,24750,24750,24750,24750,0
20240708,163700,548009300,24750,24750,24750,24750,0
20240708,163600,548009300,24750,24750,24750,24750,0
20240708,163500,548009300,24750,24750,24750,24750,0
20240708,163400,548009300,24750,24750,24750,24750,0
20240708,163300,548009300,24750,24750,24750,24750,0
20240708,163200,548009300,24750,24750,24750,24750,0
20240708,163100,548009300,24750,24750,24750,24750,0
20240708,163000,548009300,24750,24750,24750,24750,0
20240708,162900,548009300,24750,24750,24750,24750,0
20240708,162800,548009300,24750,24750,24750,24750,0
20240708,162700,548009300,24750,24750,24750,24750,0
20240708,162600,548009300,24750,24750,24750,24750,0
20240708,162500,548009300,24750,24750,24750,24750,0
20240708,162400,548009300,24750,24750,24750,24750,0
20240708,162300,548009300,24750,24750,24750,24750,0
20240708,162200,548009300,24750,24750,24750,24750,0
20240708,162100,548009300,24750,24750,24750,24750,0
20240708,162000,548009300,24750,24750,24750,24750,0
20240708,161900,548009300,24750,24750,24750,24750,143
20240708,161800,548009300,24750,24750,24750,24750,0
20240708,161700,548009300,24750,24750,24750,24750,0
20240708,161600,548009300,24750,24750,24750,24750,0
20240708,161500,548009300,24750,24750,24750,24750,0
20240708,161400,548009300,24750,24750,24750,24750,0
20240708,161300,548009300,24750,24750,24750,24750,0
20240708,161200,548009300,24750,24750,24750,24750,0
20240708,161100,548009300,24750,24750,24750,24750,0
20240708,161000,548009300,24750,24750,24750,24750,0
20240708,160900,548009300,24750,24750,24750,24750,0
20240708,160800,548009300,24750,24750,24750,24750,0
20240708,160700,548009300,24750,24750,24750,24750,0
20240708,160600,548009300,24750,24750,24750,24750,0
20240708,160500,548009300,24750,24750,24750,24750,0
20240708,160400,548009300,24750,24750,24750,24750,0
20240708,160300,548009300,24750,24750,24750,24750,0
20240708,160200,548009300,24750,24750,24750,24750,0
20240708,160100,548009300,24750,24750,24750,24750,0
20240708,160000,548009300,24750,24750,24750,24750,0
20240708,155900,548009300,24750,24750,24750,24750,0
20240708,155800,548009300,24750,24750,24750,24750,0
20240708,155700,548009300,24750,24750,24750,24750,0
20240708,155600,548009300,24750,24750,24750,24750,0
20240708,155500,548009300,24750,24750,24750,24750,0
20240708,155400,548009300,24750,24750,24750,24750,0
20240708,155300,548009300,24750,24750,24750,24750,0
20240708,155200,548009300,24750,24750,24750,24750,0
20240708,155100,548009300,24750,24750,24750,24750,0
20240708,155000,548009300,24750,24750,24750,24750,0
20240708,154900,548009300,24750,24750,24750,24750,143
20240708,154800,548009300,24750,24750,24750,24750,0
20240708,154700,548009300,24750,24750,24750,24750,0
20240708,154600,548009300,24750,24750,24750,24750,0
20240708,154500,548009300,24750,24750,24750,24750,0
20240708,154400,548009300,24750,24750,24750,24750,0
20240708,154300,548009300,24750,24750,24750,24750,0
20240708,154200,548009300,24750,24750,24750,24750,0
20240708,154100,548009300,24750,24750,24750,24750,0
20240708,154000,548009300,24750,24750,24750,24750,0
20240708,153900,548009300,24750,24750,24750,24750,0
20240708,153800,548009300,24750,24750,24750,24750,0
20240708,153700,548009300,24750,24750,24750,24750,0
20240708,153600,548009300,24750,24750,24750,24750,0
20240708,153500,548009300,24750,24750,24750,24750,0
20240708,153400,548009300,24750,24750,24750,24750,0
20240708,153300,548009300,24750,24750,24750,24750,0
20240708,153200,548009300,24750,24750,24750,24750,0
20240708,153100,548009300,24750,24750,24750,24750,0
20240708,153000,548009300,24750,24750,24750,24750,143
20240708,152900,544470050,24800,24800,24800,24800,0
20240708,152800,544470050,24800,24800,24800,24800,0
20240708,152700,544470050,24800,24800,24800,24800,0
20240708,152600,544470050,24800,24800,24800,24800,0
20240708,152500,544470050,24800,24800,24800,24800,0
20240708,152400,544470050,24800,24800,24800,24800,0
20240708,152300,544470050,24800,24800,24800,24800,0
20240708,152200,544470050,24800,24800,24800,24800,0
20240708,152100,544470050,24800,24800,24800,24800,0
20240708,152000,544470050,24800,24800,24800,24800,0
20240708,151900,544470050,24800,24750,24800,24750,254
20240708,151800,538183400,24750,24800,24800,24750,247
20240708,151700,532070100,24800,24700,24800,24700,865
20240708,151600,510661800,24700,24700,24700,24700,7
20240708,151500,510488900,24750,24750,24750,24750,2
20240708,151400,510439400,24750,24750,24750,24750,52
20240708,151300,509152400,24750,24750,24750,24750,0
20240708,151200,509152400,24750,24750,24750,24750,29
20240708,151100,508434650,24700,24700,24700,24700,0
20240708,151000,508434650,24700,24750,24750,24700,21
20240708,150900,507915900,24700,24700,24700,24700,380
20240708,150800,498529900,24700,24700,24700,24700,1
20240708,150700,498505200,24700,24750,24750,24700,41
20240708,150600,497490650,24750,24700,24750,24700,10
20240708,150500,497243600,24700,24700,24700,24700,197
20240708,150400,492377700,24700,24700,24700,24700,0
20240708,150300,492377700,24700,24700,24700,24700,11
20240708,150200,492106000,24650,24650,24650,24650,0
20240708,150100,492106000,24650,24650,24650,24650,0
20240708,150000,492106000,24650,24650,24650,24650,0
20240708,145900,492106000,24650,24650,24650,24650,0
20240708,145800,492106000,24650,24650,24650,24650,95
20240708,145700,489764250,24650,24650,24650,24650,5
20240708,145600,489641000,24650,24650,24650,24650,0
20240708,145500,489641000,24650,24650,24650,24650,0
20240708,145400,489641000,24650,24650,24650,24650,10
20240708,145300,489394500,24700,24700,24700,24700,50
20240708,145200,488159500,24650,24650,24650,24650,0
20240708,145100,488159500,24650,24650,24650,24650,0
20240708,145000,488159500,24650,24650,24650,24650,0
20240708,144900,488159500,24650,24700,24700,24650,250
20240708,144800,481989950,24700,24700,24700,24700,0
20240708,144700,481989950,24700,24700,24700,24700,30
20240708,144600,481248950,24700,24700,24700,24700,0
20240708,144500,481248950,24700,24700,24700,24700,133
20240708,144400,477963850,24650,24650,24650,24650,10
20240708,144300,477717350,24600,24600,24600,24600,0
20240708,144200,477717350,24600,24600,24600,24600,0
20240708,144100,477717350,24600,24650,24650,24600,100
20240708,144000,475256200,24650,24650,24650,24650,0
20240708,143900,475256200,24650,24650,24650,24650,42
20240708,143800,474220900,24650,24650,24650,24650,0
20240708,143700,474220900,24650,24650,24650,24650,0
20240708,143600,474220900,24650,24650,24650,24650,20
20240708,143500,473727900,24650,24650,24650,24650,0
20240708,143400,473727900,24650,24650,24650,24650,8
20240708,143300,473530700,24650,24650,24650,24650,0
20240708,143200,473530700,24650,24650,24650,24650,0
20240708,143100,473530700,24650,24700,24700,24650,290
20240708,143000,466375700,24750,24750,24750,24750,1
20240708,142900,466350950,24700,24700,24700,24700,330
20240708,142800,458199950,24700,24700,24700,24700,40
20240708,142700,457211950,24700,24700,24700,24700,200
20240708,142600,452271950,24700,24700,24700,24700,1
20240708,142500,452247250,24700,24700,24700,24700,0
20240708,142400,452247250,24700,24700,24700,24700,237
20240708,142300,446393350,24750,24750,24750,24750,100
20240708,142200,443918350,24700,24700,24700,24700,0
20240708,142100,443918350,24700,24700,24700,24700,74
20240708,142000,442090550,24700,24700,24700,24700,0
20240708,141900,442090550,24700,24700,24700,24700,0
20240708,141800,442090550,24700,24700,24700,24700,0
20240708,141700,442090550,24700,24700,24700,24700,0
20240708,141600,442090550,24700,24700,24700,24700,0
20240708,141500,442090550,24700,24650,24700,24650,99
20240708,141400,439646950,24700,24700,24700,24700,0
20240708,141300,439646950,24700,24700,24700,24700,0
20240708,141200,439646950,24700,24700,24700,24700,0
20240708,141100,439646950,24700,24700,24700,24700,0
20240708,141000,439646950,24700,24700,24700,24700,0
20240708,140900,439646950,24700,24700,24700,24700,0
20240708,140800,439646950,24700,24700,24700,24700,0
20240708,140700,439646950,24700,24700,24700,24700,0
20240708,140600,439646950,24700,24700,24700,24700,2
20240708,140500,439597550,24650,24650,24650,24650,10
20240708,140400,439351050,24650,24650,24650,24650,0
20240708,140300,439351050,24650,24800,24800,24650,168
20240708,140200,435192450,24800,24800,24800,24800,0
20240708,140100,435192450,24800,24800,24800,24800,0
20240708,140000,435192450,24800,24800,24800,24800,0
20240708,135900,435192450,24800,24800,24800,24800,0
20240708,135800,435192450,24800,24800,24800,24800,1
20240708,135700,435167650,24750,24750,24750,24750,352
20240708,135600,426455650,24750,24750,24750,24750,1
20240708,135500,426430900,24750,24750,24750,24750,0
20240708,135400,426430900,24750,24750,24750,24750,3
20240708,135300,426356650,24750,24750,24750,24750,129
20240708,135200,423163900,24750,24750,24750,24750,0
20240708,135100,423163900,24750,24750,24750,24750,109
20240708,135000,420466150,24750,24750,24750,24750,30
20240708,134900,419723650,24750,24750,24750,24750,68
20240708,134800,418040650,24750,24700,24750,24700,408
20240708,134700,407945000,24700,24700,24700,24700,0
20240708,134600,407945000,24700,24700,24700,24700,0
20240708,134500,407945000,24700,24700,24700,24700,0
20240708,134400,407945000,24700,24700,24700,24700,94
20240708,134300,405623200,24700,24700,24700,24700,1
20240708,134200,405598500,24700,24700,24700,24700,50
20240708,134100,404363500,24700,24700,24700,24700,0
20240708,134000,404363500,24700,24700,24700,24700,0
20240708,133900,404363500,24700,24700,24700,24700,0
20240708,133800,404363500,24700,24700,24700,24700,0
20240708,133700,404363500,24700,24700,24700,24700,0
20240708,133600,404363500,24700,24700,24700,24700,0
20240708,133500,404363500,24700,24700,24700,24700,0
20240708,133400,404363500,24700,24700,24700,24700,0
20240708,133300,404363500,24700,24700,24700,24700,3
20240708,133200,404289400,24600,24600,24600,24600,2
20240708,133100,404240200,24600,24600,24600,24600,0
20240708,133000,404240200,24600,24600,24600,24600,0
20240708,132900,404240200,24600,24600,24600,24600,0
20240708,132800,404240200,24600,24600,24600,24600,0
20240708,132700,404240200,24600,24650,24650,24600,350
20240708,132600,395622750,24650,24650,24650,24650,1
20240708,132500,395598100,24700,24700,24700,24700,2
20240708,132400,395548700,24700,24700,24700,24700,5
20240708,132300,395425200,24700,24700,24700,24700,45
20240708,132200,394313700,24700,24700,24700,24700,0
20240708,132100,394313700,24700,24700,24700,24700,0
20240708,132000,394313700,24700,24700,24700,24700,7
20240708,131900,394140800,24700,24700,24700,24700,200
20240708,131800,389200800,24700,24700,24700,24700,0
20240708,131700,389200800,24700,24700,24700,24700,0
20240708,131600,389200800,24700,24700,24700,24700,0
20240708,131500,389200800,24700,24700,24700,24700,3
20240708,131400,389126700,24700,24700,24700,24700,0
20240708,131300,389126700,24700,24700,24700,24700,11
20240708,131200,388855000,24700,24700,24700,24700,96
20240708,131100,386483800,24700,24700,24700,24700,205
20240708,131000,381420300,24700,24700,24750,24700,376
20240708,130900,372127750,24700,24700,24700,24700,0
20240708,130800,372127750,24700,24700,24700,24700,0
20240708,130700,372127750,24700,24700,24700,24700,10
20240708,130600,371880750,24700,24650,24700,24650,557
20240708,130500,358148500,24600,24600,24600,24600,5
20240708,130400,358025500,24600,24600,24600,24600,0
20240708,130300,358025500,24600,24600,24600,24600,0
20240708,130200,358025500,24600,24600,24600,24600,0
20240708,130100,358025500,24600,24600,24600,24600,99
20240708,130000,355590100,24600,24600,24600,24600,0
20240708,125900,355590100,24600,24600,24600,24600,0
20240708,125800,355590100,24600,24600,24600,24600,0
20240708,125700,355590100,24600,24600,24600,24600,0
20240708,125600,355590100,24600,24600,24600,24600,0
20240708,125500,355590100,24600,24600,24600,24600,0
20240708,125400,355590100,24600,24600,24600,24600,1
20240708,125300,355565500,24650,24650,24650,24650,1
20240708,125200,355540850,24600,24600,24600,24600,0
20240708,125100,355540850,24600,24600,24600,24600,0
20240708,125000,355540850,24600,24600,24600,24600,31
20240708,124900,354778250,24600,24600,24600,24600,100
20240708,124800,352318250,24600,24600,24600,24600,0
20240708,124700,352318250,24600,24600,24600,24600,0
20240708,124600,352318250,24600,24600,24600,24600,0
20240708,124500,352318250,24600,24600,24600,24600,0
20240708,124400,352318250,24600,24600,24600,24600,2
20240708,124300,352269050,24600,24600,24600,24600,34
20240708,124200,351432650,24600,24600,24600,24600,0
20240708,124100,351432650,24600,24600,24600,24600,505
20240708,124000,339009650,24650,24650,24650,24650,1
20240708,123900,338985000,24600,24600,24650,24600,29
20240708,123800,338271550,24650,24650,24650,24650,0
20240708,123700,338271550,24650,24600,24650,24600,2
20240708,123600,338222300,24600,24600,24600,24600,5
20240708,123500,338099300,24600,24600,24600,24600,0
20240708,123400,338099300,24600,24550,24600,24550,235
20240708,123300,332323050,24550,24550,24550,24550,5
20240708,123200,332200300,24550,24550,24550,24550,0
20240708,123100,332200300,24550,24550,24550,24550,0
20240708,123000,332200300,24550,24550,24550,24550,2
20240708,122900,332151200,24550,24550,24550,24550,50
20240708,122800,330923700,24500,24500,24500,24500,1
20240708,122700,330899200,24500,24500,24500,24500,0
20240708,122600,330899200,24500,24500,24500,24500,160
20240708,122500,326979200,24500,24500,24500,24500,0
20240708,122400,326979200,24500,24500,24500,24500,0
20240708,122300,326979200,24500,24500,24500,24500,0
20240708,122200,326979200,24500,24500,24500,24500,0
20240708,122100,326979200,24500,24500,24500,24500,0
20240708,122000,326979200,24500,24500,24500,24500,0
20240708,121900,326979200,24500,24500,24500,24500,0
20240708,121800,326979200,24500,24500,24500,24500,0
20240708,121700,326979200,24500,24500,24500,24500,3
20240708,121600,326905700,24600,24600,24600,24600,10
20240708,121500,326659700,24600,24600,24600,24600,0
20240708,121400,326659700,24600,24600,24600,24600,101
20240708,121300,324175100,24600,24600,24600,24600,0
20240708,121200,324175100,24600,24600,24600,24600,2
20240708,121100,324125900,24500,24500,24500,24500,0
20240708,121000,324125900,24500,24500,24500,24500,0
20240708,120900,324125900,24500,24500,24500,24500,0
20240708,120800,324125900,24500,24500,24500,24500,0
20240708,120700,324125900,24500,24500,24500,24500,10
20240708,120600,323880900,24500,24500,24500,24500,0
20240708,120500,323880900,24500,24500,24500,24500,209
20240708,120400,318760400,24550,24550,24550,24550,0
20240708,120300,318760400,24550,24550,24550,24550,38
20240708,120200,317827500,24500,24500,24500,24500,0
20240708,120100,317827500,24500,24500,24500,24500,0
20240708,120000,317827500,24500,24500,24500,24500,0
20240708,115900,317827500,24500,24500,24500,24500,70
20240708,115800,316112500,24500,24500,24500,24500,136
20240708,115700,312780500,24550,24550,24550,24550,21
20240708,115600,312264950,24550,24550,24550,24550,143
20240708,115500,308754300,24600,24600,24600,24600,123
20240708,115400,305728500,24600,24650,24650,24600,5
20240708,115300,305605400,24650,24650,24650,24650,0
20240708,115200,305605400,24650,24650,24650,24650,0
20240708,115100,305605400,24650,24650,24650,24650,1
20240708,115000,305580750,24650,24650,24650,24650,1
20240708,114900,305556100,24600,24600,24600,24600,79
20240708,114800,303612700,24600,24600,24600,24600,200
20240708,114700,298692700,24600,24600,24600,24600,0
20240708,114600,298692700,24600,24600,24600,24600,0
20240708,114500,298692700,24600,24600,24600,24600,50
20240708,114400,297462700,24600,24600,24600,24600,155
20240708,114300,293649700,24600,24600,24600,24600,0
20240708,114200,293649700,24600,24600,24600,24600,1
20240708,114100,293625100,24550,24550,24550,24550,0
20240708,114000,293625100,24550,24550,24550,24550,15
20240708,113900,293256850,24600,24600,24600,24600,10
20240708,113800,293010850,24600,24600,24600,24500,237
20240708,113700,287191050,24600,24550,24600,24550,21
20240708,113600,286675450,24600,24600,24600,24600,0
20240708,113500,286675450,24600,24550,24600,24550,33
20240708,113400,285865250,24550,24550,24550,24550,0
20240708,113300,285865250,24550,24550,24550,24550,0
20240708,113200,285865250,24550,24550,24550,24550,104
20240708,113100,283312050,24550,24550,24550,24550,110
20240708,113000,280611550,24550,24550,24550,24550,30
20240708,112900,279875050,24600,24600,24600,24600,0
20240708,112800,279875050,24600,24600,24600,24600,9
20240708,112700,279653650,24550,24550,24550,24550,178
20240708,112600,275283750,24550,24550,24550,24550,1
20240708,112500,275259200,24500,24500,24500,24500,0
20240708,112400,275259200,24500,24500,24500,24500,0
20240708,112300,275259200,24500,24500,24500,24500,161
20240708,112200,271314700,24500,24500,24500,24500,0
20240708,112100,271314700,24500,24500,24500,24500,0
20240708,112000,271314700,24500,24500,24500,24500,200
20240708,111900,266414700,24500,24500,24500,24500,42
20240708,111800,265385700,24450,24450,24450,24450,0
20240708,111700,265385700,24450,24450,24450,24450,0
20240708,111600,265385700,24450,24450,24450,24450,0
20240708,111500,265385700,24450,24450,24450,24450,0
20240708,111400,265385700,24450,24450,24450,24450,0
20240708,111300,265385700,24450,24450,24450,24450,0
20240708,111200,265385700,24450,24450,24450,24450,277
20240708,111100,258613050,24400,24400,24400,24400,0
20240708,111000,258613050,24400,24400,24400,24400,2
20240708,110900,258564250,24400,24400,24400,24400,0
20240708,110800,258564250,24400,24400,24400,24400,0
20240708,110700,258564250,24400,24400,24400,24400,650
20240708,110600,242704250,24450,24450,24450,24450,0
20240708,110500,242704250,24450,24400,24450,24400,2
20240708,110400,242655400,24400,24400,24400,24400,0
20240708,110300,242655400,24400,24400,24400,24400,0
20240708,110200,242655400,24400,24400,24400,24400,200
20240708,110100,237775400,24400,24400,24400,24400,0
20240708,110000,237775400,24400,24400,24400,24400,0
20240708,105900,237775400,24400,24400,24400,24400,0
20240708,105800,237775400,24400,24400,24400,24400,0
20240708,105700,237775400,24400,24400,24400,24400,1
20240708,105600,237751000,24400,24400,24400,24400,0
20240708,105500,237751000,24400,24400,24400,24400,2
20240708,105400,237702200,24400,24400,24400,24400,25
20240708,105300,237092200,24400,24400,24400,24400,15
20240708,105200,236726200,24400,24400,24400,24400,0
20240708,105100,236726200,24400,24400,24400,24400,21
20240708,105000,236213800,24300,24400,24400,24300,67
20240708,104900,234585450,24300,24300,24300,24300,0
20240708,104800,234585450,24300,24300,24300,24300,0
20240708,104700,234585450,24300,24300,24300,24300,0
20240708,104600,234585450,24300,24300,24300,24300,0
20240708,104500,234585450,24300,24300,24300,24300,0
20240708,104400,234585450,24300,24300,24300,24300,0
20240708,104300,234585450,24300,24350,24350,24300,150
20240708,104200,230937100,24400,24400,24400,24400,313
20240708,104100,223299900,24500,24500,24500,24500,0
20240708,104000,223299900,24500,24500,24500,24500,5
20240708,103900,223177400,24550,24550,24550,24550,0
20240708,103800,223177400,24550,24550,24550,24550,0
20240708,103700,223177400,24550,24550,24550,24550,0
20240708,103600,223177400,24550,24550,24550,24550,0
20240708,103500,223177400,24550,24550,24550,24550,81
20240708,103400,221188850,24450,24450,24450,24450,101
20240708,103300,218719400,24450,24450,24450,24450,0
20240708,103200,218719400,24450,24450,24450,24450,320
20240708,103100,210895400,24500,24500,24500,24500,5
20240708,103000,210772900,24500,24500,24500,24500,1
20240708,102900,210748400,24500,24500,24500,24500,1
20240708,102800,210723900,24450,24450,24450,24450,2
20240708,102700,210675000,24500,24500,24500,24500,0
20240708,102600,210675000,24500,24500,24500,24500,0
20240708,102500,210675000,24500,24500,24500,24500,0
20240708,102400,210675000,24500,24500,24500,24500,3
20240708,102300,210601500,24450,24450,24450,24450,0
20240708,102200,210601500,24450,24450,24450,24450,10
20240708,102100,210357000,24450,24450,24450,24450,0
20240708,102000,210357000,24450,24550,24550,24450,28
20240708,101900,209671700,24550,24550,24550,24550,54
20240708,101800,208346000,24550,24550,24550,24550,0
20240708,101700,208346000,24550,24550,24550,24550,60
20240708,101600,206873000,24550,24550,24550,24550,0
20240708,101500,206873000,24550,24550,24550,24550,0
20240708,101400,206873000,24550,24550,24550,24500,220
20240708,101300,201474500,24550,24550,24550,24550,56
20240708,101200,200099700,24600,24600,24600,24600,5
20240708,101100,199976700,24600,24600,24600,24600,300
20240708,101000,192596700,24600,24550,24600,24550,72
20240708,100900,190829000,24550,24550,24550,24550,82
20240708,100800,188815900,24550,24550,24550,24550,0
20240708,100700,188815900,24550,24550,24550,24550,0
20240708,100600,188815900,24550,24600,24600,24550,43
20240708,100500,187759100,24600,24600,24600,24600,10
20240708,100400,187513100,24600,24550,24600,24550,478
20240708,100300,175765550,24550,24550,24550,24550,109
20240708,100200,173089600,24500,24500,24500,24500,30
20240708,100100,172354600,24500,24500,24500,24500,340
20240708,100000,164024600,24450,24450,24450,24450,450
20240708,095900,153022100,24400,24400,24400,24400,120
20240708,095800,150094100,24500,24500,24500,24500,0
20240708,095700,150094100,24500,24500,24500,24500,10
20240708,095600,149849100,24450,24450,24450,24450,8
20240708,095500,149653500,24450,24450,24450,24450,100
20240708,095400,147208500,24500,24500,24500,24500,10
20240708,095300,146963500,24500,24500,24500,24500,15
20240708,095200,146596000,24500,24500,24500,24500,15
20240708,095100,146228500,24500,24500,24500,24500,46
20240708,095000,145101500,24500,24500,24500,24500,124
20240708,094900,142063500,24500,24500,24500,24500,481
20240708,094800,130279000,24550,24500,24550,24500,141
20240708,094700,126823350,24450,24450,24450,24450,91
20240708,094600,124598400,24400,24400,24400,24400,0
20240708,094500,124598400,24400,24400,24400,24400,13
20240708,094400,124281200,24400,24400,24400,24400,0
20240708,094300,124281200,24400,24400,24400,24400,51
20240708,094200,123036800,24400,24350,24400,24350,132
20240708,094100,119818650,24300,24200,24300,24200,71
20240708,094000,118093550,24250,24250,24250,24250,210
20240708,093900,113001050,24250,24250,24250,24250,0
20240708,093800,113001050,24250,24250,24250,24250,0
20240708,093700,113001050,24250,24250,24250,24250,0
20240708,093600,113001050,24250,24250,24250,24250,0
20240708,093500,113001050,24250,24250,24250,24250,45
20240708,093400,111909800,24300,24300,24300,24300,0
20240708,093300,111909800,24300,24300,24300,24300,6
20240708,093200,111764000,24300,24300,24300,24300,1
20240708,093100,111739700,24250,24250,24250,24250,1
20240708,093000,111715450,24300,24300,24300,24300,280
20240708,092900,104911450,24350,24350,24350,24350,17
20240708,092800,104497500,24350,24350,24350,24350,21
20240708,092700,103986150,24350,24350,24350,24350,5
20240708,092600,103864400,24350,24350,24350,24350,30
20240708,092500,103133900,24300,24300,24300,24300,0
20240708,092400,103133900,24300,24300,24300,24300,1
20240708,092300,103109600,24200,24200,24200,24200,1
20240708,092200,103085400,24300,24300,24300,24300,0
20240708,092100,103085400,24300,24300,24300,24300,1
20240708,092000,103061100,24300,24300,24300,24300,245
20240708,091900,97107600,24300,24300,24300,24300,40
20240708,091800,96135600,24300,24250,24300,24100,571
20240708,091700,82319350,24300,24300,24300,24300,61
20240708,091600,80837050,24300,24350,24350,24300,1474
20240708,091500,45016750,24400,24400,24400,24400,3
20240708,091400,44943550,24400,24400,24400,24400,599
20240708,091300,30327950,24400,24400,24400,24400,16
20240708,091200,29937550,24500,24500,24500,24500,38
20240708,091100,29006550,24500,24500,24500,24500,13
20240708,091000,28688050,24550,24500,24550,24500,94
20240708,090900,26382300,24450,24400,24450,24400,280
20240708,090800,19540150,24400,24400,24400,24400,1
20240708,090700,19515750,24350,24350,24350,24350,21
20240708,090600,19004400,24350,24350,24350,24350,160
20240708,090500,15108400,24350,24350,24350,24350,156
20240708,090400,11309800,24350,24300,24350,24300,40
20240708,090300,10336300,24300,24300,24350,24300,32
20240708,090200,9558650,24350,24350,24350,24350,35
20240708,090100,8706400,24350,24350,24350,24350,41
20240708,090000,7708050,24350,24250,24350,24200,318