stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,214700,993014250,24550,24550,24550,24550,1258
20240712,214600,993014250,24550,24550,24550,24550,0
20240712,214500,993014250,24550,24550,24550,24550,0
20240712,214400,993014250,24550,24550,24550,24550,0
20240712,214300,993014250,24550,24550,24550,24550,0
20240712,214200,993014250,24550,24550,24550,24550,0
20240712,214100,993014250,24550,24550,24550,24550,0
20240712,214000,993014250,24550,24550,24550,24550,0
20240712,213900,993014250,24550,24550,24550,24550,0
20240712,213800,993014250,24550,24550,24550,24550,0
20240712,213700,993014250,24550,24550,24550,24550,0
20240712,213600,993014250,24550,24550,24550,24550,0
20240712,213500,993014250,24550,24550,24550,24550,0
20240712,213400,993014250,24550,24550,24550,24550,0
20240712,213300,993014250,24550,24550,24550,24550,0
20240712,213200,993014250,24550,24550,24550,24550,0
20240712,213100,993014250,24550,24550,24550,24550,0
20240712,213000,993014250,24550,24550,24550,24550,0
20240712,212900,993014250,24550,24550,24550,24550,0
20240712,212800,993014250,24550,24550,24550,24550,0
20240712,212700,993014250,24550,24550,24550,24550,0
20240712,212600,993014250,24550,24550,24550,24550,0
20240712,212500,993014250,24550,24550,24550,24550,0
20240712,212400,993014250,24550,24550,24550,24550,0
20240712,212300,993014250,24550,24550,24550,24550,0
20240712,212200,993014250,24550,24550,24550,24550,0
20240712,212100,993014250,24550,24550,24550,24550,0
20240712,212000,993014250,24550,24550,24550,24550,0
20240712,211900,993014250,24550,24550,24550,24550,0
20240712,211800,993014250,24550,24550,24550,24550,0
20240712,211700,993014250,24550,24550,24550,24550,1258
20240712,211600,993014250,24550,24550,24550,24550,0
20240712,211500,993014250,24550,24550,24550,24550,0
20240712,211400,993014250,24550,24550,24550,24550,0
20240712,211300,993014250,24550,24550,24550,24550,0
20240712,211200,993014250,24550,24550,24550,24550,0
20240712,211100,993014250,24550,24550,24550,24550,0
20240712,211000,993014250,24550,24550,24550,24550,0
20240712,210900,993014250,24550,24550,24550,24550,0
20240712,210800,993014250,24550,24550,24550,24550,0
20240712,210700,993014250,24550,24550,24550,24550,0
20240712,210600,993014250,24550,24550,24550,24550,0
20240712,210500,993014250,24550,24550,24550,24550,0
20240712,210400,993014250,24550,24550,24550,24550,0
20240712,210300,993014250,24550,24550,24550,24550,0
20240712,210200,993014250,24550,24550,24550,24550,0
20240712,210100,993014250,24550,24550,24550,24550,0
20240712,210000,993014250,24550,24550,24550,24550,0
20240712,205900,993014250,24550,24550,24550,24550,0
20240712,205800,993014250,24550,24550,24550,24550,0
20240712,205700,993014250,24550,24550,24550,24550,0
20240712,205600,993014250,24550,24550,24550,24550,0
20240712,205500,993014250,24550,24550,24550,24550,0
20240712,205400,993014250,24550,24550,24550,24550,0
20240712,205300,993014250,24550,24550,24550,24550,0
20240712,205200,993014250,24550,24550,24550,24550,0
20240712,205100,993014250,24550,24550,24550,24550,0
20240712,205000,993014250,24550,24550,24550,24550,0
20240712,204900,993014250,24550,24550,24550,24550,0
20240712,204800,993014250,24550,24550,24550,24550,0
20240712,204700,993014250,24550,24550,24550,24550,1258
20240712,204600,993014250,24550,24550,24550,24550,0
20240712,204500,993014250,24550,24550,24550,24550,0
20240712,204400,993014250,24550,24550,24550,24550,0
20240712,204300,993014250,24550,24550,24550,24550,0
20240712,204200,993014250,24550,24550,24550,24550,0
20240712,204100,993014250,24550,24550,24550,24550,0
20240712,204000,993014250,24550,24550,24550,24550,0
20240712,203900,993014250,24550,24550,24550,24550,0
20240712,203800,993014250,24550,24550,24550,24550,0
20240712,203700,993014250,24550,24550,24550,24550,0
20240712,203600,993014250,24550,24550,24550,24550,0
20240712,203500,993014250,24550,24550,24550,24550,0
20240712,203400,993014250,24550,24550,24550,24550,0
20240712,203300,993014250,24550,24550,24550,24550,0
20240712,203200,993014250,24550,24550,24550,24550,0
20240712,203100,993014250,24550,24550,24550,24550,0
20240712,203000,993014250,24550,24550,24550,24550,0
20240712,202900,993014250,24550,24550,24550,24550,0
20240712,202800,993014250,24550,24550,24550,24550,0
20240712,202700,993014250,24550,24550,24550,24550,0
20240712,202600,993014250,24550,24550,24550,24550,0
20240712,202500,993014250,24550,24550,24550,24550,0
20240712,202400,993014250,24550,24550,24550,24550,0
20240712,202300,993014250,24550,24550,24550,24550,0
20240712,202200,993014250,24550,24550,24550,24550,0
20240712,202100,993014250,24550,24550,24550,24550,0
20240712,202000,993014250,24550,24550,24550,24550,0
20240712,201900,993014250,24550,24550,24550,24550,0
20240712,201800,993014250,24550,24550,24550,24550,0
20240712,201700,993014250,24550,24550,24550,24550,1258
20240712,201600,993014250,24550,24550,24550,24550,0
20240712,201500,993014250,24550,24550,24550,24550,0
20240712,201400,993014250,24550,24550,24550,24550,0
20240712,201300,993014250,24550,24550,24550,24550,0
20240712,201200,993014250,24550,24550,24550,24550,0
20240712,201100,993014250,24550,24550,24550,24550,0
20240712,201000,993014250,24550,24550,24550,24550,0
20240712,200900,993014250,24550,24550,24550,24550,0
20240712,200800,993014250,24550,24550,24550,24550,0
20240712,200700,993014250,24550,24550,24550,24550,0
20240712,200600,993014250,24550,24550,24550,24550,0
20240712,200500,993014250,24550,24550,24550,24550,0
20240712,200400,993014250,24550,24550,24550,24550,0
20240712,200300,993014250,24550,24550,24550,24550,0
20240712,200200,993014250,24550,24550,24550,24550,0
20240712,200100,993014250,24550,24550,24550,24550,0
20240712,200000,993014250,24550,24550,24550,24550,0
20240712,195900,993014250,24550,24550,24550,24550,0
20240712,195800,993014250,24550,24550,24550,24550,0
20240712,195700,993014250,24550,24550,24550,24550,0
20240712,195600,993014250,24550,24550,24550,24550,0
20240712,195500,993014250,24550,24550,24550,24550,0
20240712,195400,993014250,24550,24550,24550,24550,0
20240712,195300,993014250,24550,24550,24550,24550,0
20240712,195200,993014250,24550,24550,24550,24550,0
20240712,195100,993014250,24550,24550,24550,24550,0
20240712,195000,993014250,24550,24550,24550,24550,0
20240712,194900,993014250,24550,24550,24550,24550,0
20240712,194800,993014250,24550,24550,24550,24550,0
20240712,194700,993014250,24550,24550,24550,24550,1258
20240712,194600,993014250,24550,24550,24550,24550,0
20240712,194500,993014250,24550,24550,24550,24550,0
20240712,194400,993014250,24550,24550,24550,24550,0
20240712,194300,993014250,24550,24550,24550,24550,0
20240712,194200,993014250,24550,24550,24550,24550,0
20240712,194100,993014250,24550,24550,24550,24550,0
20240712,194000,993014250,24550,24550,24550,24550,0
20240712,193900,993014250,24550,24550,24550,24550,0
20240712,193800,993014250,24550,24550,24550,24550,0
20240712,193700,993014250,24550,24550,24550,24550,0
20240712,193600,993014250,24550,24550,24550,24550,0
20240712,193500,993014250,24550,24550,24550,24550,0
20240712,193400,993014250,24550,24550,24550,24550,0
20240712,193300,993014250,24550,24550,24550,24550,0
20240712,193200,993014250,24550,24550,24550,24550,0
20240712,193100,993014250,24550,24550,24550,24550,0
20240712,193000,993014250,24550,24550,24550,24550,0
20240712,192900,993014250,24550,24550,24550,24550,0
20240712,192800,993014250,24550,24550,24550,24550,0
20240712,192700,993014250,24550,24550,24550,24550,0
20240712,192600,993014250,24550,24550,24550,24550,0
20240712,192500,993014250,24550,24550,24550,24550,0
20240712,192400,993014250,24550,24550,24550,24550,0
20240712,192300,993014250,24550,24550,24550,24550,0
20240712,192200,993014250,24550,24550,24550,24550,0
20240712,192100,993014250,24550,24550,24550,24550,0
20240712,192000,993014250,24550,24550,24550,24550,0
20240712,191900,993014250,24550,24550,24550,24550,0
20240712,191800,993014250,24550,24550,24550,24550,0
20240712,191700,993014250,24550,24550,24550,24550,1258
20240712,191600,993014250,24550,24550,24550,24550,0
20240712,191500,993014250,24550,24550,24550,24550,0
20240712,191400,993014250,24550,24550,24550,24550,0
20240712,191300,993014250,24550,24550,24550,24550,0
20240712,191200,993014250,24550,24550,24550,24550,0
20240712,191100,993014250,24550,24550,24550,24550,0
20240712,191000,993014250,24550,24550,24550,24550,0
20240712,190900,993014250,24550,24550,24550,24550,0
20240712,190800,993014250,24550,24550,24550,24550,0
20240712,190700,993014250,24550,24550,24550,24550,0
20240712,190600,993014250,24550,24550,24550,24550,0
20240712,190500,993014250,24550,24550,24550,24550,0
20240712,190400,993014250,24550,24550,24550,24550,0
20240712,190300,993014250,24550,24550,24550,24550,0
20240712,190200,993014250,24550,24550,24550,24550,0
20240712,190100,993014250,24550,24550,24550,24550,0
20240712,190000,993014250,24550,24550,24550,24550,0
20240712,185900,993014250,24550,24550,24550,24550,0
20240712,185800,993014250,24550,24550,24550,24550,0
20240712,185700,993014250,24550,24550,24550,24550,0
20240712,185600,993014250,24550,24550,24550,24550,0
20240712,185500,993014250,24550,24550,24550,24550,0
20240712,185400,993014250,24550,24550,24550,24550,0
20240712,185300,993014250,24550,24550,24550,24550,0
20240712,185200,993014250,24550,24550,24550,24550,0
20240712,185100,993014250,24550,24550,24550,24550,0
20240712,185000,993014250,24550,24550,24550,24550,0
20240712,184900,993014250,24550,24550,24550,24550,0
20240712,184800,993014250,24550,24550,24550,24550,0
20240712,184700,993014250,24550,24550,24550,24550,1258
20240712,184600,993014250,24550,24550,24550,24550,0
20240712,184500,993014250,24550,24550,24550,24550,0
20240712,184400,993014250,24550,24550,24550,24550,0
20240712,184300,993014250,24550,24550,24550,24550,0
20240712,184200,993014250,24550,24550,24550,24550,0
20240712,184100,993014250,24550,24550,24550,24550,0
20240712,184000,993014250,24550,24550,24550,24550,0
20240712,183900,993014250,24550,24550,24550,24550,0
20240712,183800,993014250,24550,24550,24550,24550,0
20240712,183700,993014250,24550,24550,24550,24550,0
20240712,183600,993014250,24550,24550,24550,24550,0
20240712,183500,993014250,24550,24550,24550,24550,0
20240712,183400,993014250,24550,24550,24550,24550,0
20240712,183300,993014250,24550,24550,24550,24550,0
20240712,183200,993014250,24550,24550,24550,24550,0
20240712,183100,993014250,24550,24550,24550,24550,0
20240712,183000,993014250,24550,24550,24550,24550,0
20240712,182900,993014250,24550,24550,24550,24550,0
20240712,182800,993014250,24550,24550,24550,24550,0
20240712,182700,993014250,24550,24550,24550,24550,0
20240712,182600,993014250,24550,24550,24550,24550,0
20240712,182500,993014250,24550,24550,24550,24550,0
20240712,182400,993014250,24550,24550,24550,24550,0
20240712,182300,993014250,24550,24550,24550,24550,0
20240712,182200,993014250,24550,24550,24550,24550,0
20240712,182100,993014250,24550,24550,24550,24550,0
20240712,182000,993014250,24550,24550,24550,24550,0
20240712,181900,993014250,24550,24550,24550,24550,0
20240712,181800,993014250,24550,24550,24550,24550,0
20240712,181700,993014250,24550,24550,24550,24550,1258
20240712,181600,993014250,24550,24550,24550,24550,0
20240712,181500,993014250,24550,24550,24550,24550,0
20240712,181400,993014250,24550,24550,24550,24550,0
20240712,181300,993014250,24550,24550,24550,24550,0
20240712,181200,993014250,24550,24550,24550,24550,0
20240712,181100,993014250,24550,24550,24550,24550,0
20240712,181000,993014250,24550,24550,24550,24550,0
20240712,180900,993014250,24550,24550,24550,24550,0
20240712,180800,993014250,24550,24550,24550,24550,0
20240712,180700,993014250,24550,24550,24550,24550,0
20240712,180600,993014250,24550,24550,24550,24550,0
20240712,180500,993014250,24550,24550,24550,24550,0
20240712,180400,993014250,24550,24550,24550,24550,0
20240712,180300,993014250,24550,24550,24550,24550,0
20240712,180200,993014250,24550,24550,24550,24550,0
20240712,180100,993014250,24550,24550,24550,24550,0
20240712,180000,993014250,24550,24550,24550,24550,0
20240712,175900,993014250,24550,24550,24550,24550,0
20240712,175800,993014250,24550,24550,24550,24550,0
20240712,175700,993014250,24550,24550,24550,24550,0
20240712,175600,993014250,24550,24550,24550,24550,0
20240712,175500,993014250,24550,24550,24550,24550,0
20240712,175400,993014250,24550,24550,24550,24550,0
20240712,175300,993014250,24550,24550,24550,24550,0
20240712,175200,993014250,24550,24550,24550,24550,0
20240712,175100,993014250,24550,24550,24550,24550,0
20240712,175000,993014250,24550,24550,24550,24550,0
20240712,174900,993014250,24550,24550,24550,24550,0
20240712,174800,993014250,24550,24550,24550,24550,0
20240712,174700,993014250,24550,24550,24550,24550,1258
20240712,174600,993014250,24550,24550,24550,24550,0
20240712,174500,993014250,24550,24550,24550,24550,0
20240712,174400,993014250,24550,24550,24550,24550,0
20240712,174300,993014250,24550,24550,24550,24550,0
20240712,174200,993014250,24550,24550,24550,24550,0
20240712,174100,993014250,24550,24550,24550,24550,0
20240712,174000,993014250,24550,24550,24550,24550,0
20240712,173900,993014250,24550,24550,24550,24550,0
20240712,173800,993014250,24550,24550,24550,24550,0
20240712,173700,993014250,24550,24550,24550,24550,0
20240712,173600,993014250,24550,24550,24550,24550,0
20240712,173500,993014250,24550,24550,24550,24550,0
20240712,173400,993014250,24550,24550,24550,24550,0
20240712,173300,993014250,24550,24550,24550,24550,0
20240712,173200,993014250,24550,24550,24550,24550,0
20240712,173100,993014250,24550,24550,24550,24550,0
20240712,173000,993014250,24550,24550,24550,24550,0
20240712,172900,993014250,24550,24550,24550,24550,0
20240712,172800,993014250,24550,24550,24550,24550,0
20240712,172700,993014250,24550,24550,24550,24550,0
20240712,172600,993014250,24550,24550,24550,24550,0
20240712,172500,993014250,24550,24550,24550,24550,0
20240712,172400,993014250,24550,24550,24550,24550,0
20240712,172300,993014250,24550,24550,24550,24550,0
20240712,172200,993014250,24550,24550,24550,24550,0
20240712,172100,993014250,24550,24550,24550,24550,0
20240712,172000,993014250,24550,24550,24550,24550,0
20240712,171900,993014250,24550,24550,24550,24550,0
20240712,171800,993014250,24550,24550,24550,24550,0
20240712,171700,993014250,24550,24550,24550,24550,1258
20240712,171600,993014250,24550,24550,24550,24550,0
20240712,171500,993014250,24550,24550,24550,24550,0
20240712,171400,993014250,24550,24550,24550,24550,0
20240712,171300,993014250,24550,24550,24550,24550,0
20240712,171200,993014250,24550,24550,24550,24550,0
20240712,171100,993014250,24550,24550,24550,24550,0
20240712,171000,993014250,24550,24550,24550,24550,0
20240712,170900,993014250,24550,24550,24550,24550,0
20240712,170800,993014250,24550,24550,24550,24550,0
20240712,170700,993014250,24550,24550,24550,24550,0
20240712,170600,993014250,24550,24550,24550,24550,0
20240712,170500,993014250,24550,24550,24550,24550,0
20240712,170400,993014250,24550,24550,24550,24550,0
20240712,170300,993014250,24550,24550,24550,24550,0
20240712,170200,993014250,24550,24550,24550,24550,0
20240712,170100,993014250,24550,24550,24550,24550,0
20240712,170000,993014250,24550,24550,24550,24550,0
20240712,165900,993014250,24550,24550,24550,24550,0
20240712,165800,993014250,24550,24550,24550,24550,0
20240712,165700,993014250,24550,24550,24550,24550,0
20240712,165600,993014250,24550,24550,24550,24550,0
20240712,165500,993014250,24550,24550,24550,24550,0
20240712,165400,993014250,24550,24550,24550,24550,0
20240712,165300,993014250,24550,24550,24550,24550,0
20240712,165200,993014250,24550,24550,24550,24550,0
20240712,165100,993014250,24550,24550,24550,24550,0
20240712,165000,993014250,24550,24550,24550,24550,0
20240712,164900,993014250,24550,24550,24550,24550,0
20240712,164800,993014250,24550,24550,24550,24550,0
20240712,164700,993014250,24550,24550,24550,24550,1258
20240712,164600,993014250,24550,24550,24550,24550,0
20240712,164500,993014250,24550,24550,24550,24550,0
20240712,164400,993014250,24550,24550,24550,24550,0
20240712,164300,993014250,24550,24550,24550,24550,0
20240712,164200,993014250,24550,24550,24550,24550,0
20240712,164100,993014250,24550,24550,24550,24550,0
20240712,164000,993014250,24550,24550,24550,24550,0
20240712,163900,993014250,24550,24550,24550,24550,0
20240712,163800,993014250,24550,24550,24550,24550,0
20240712,163700,993014250,24550,24550,24550,24550,0
20240712,163600,993014250,24550,24550,24550,24550,0
20240712,163500,993014250,24550,24550,24550,24550,0
20240712,163400,993014250,24550,24550,24550,24550,0
20240712,163300,993014250,24550,24550,24550,24550,0
20240712,163200,993014250,24550,24550,24550,24550,0
20240712,163100,993014250,24550,24550,24550,24550,0
20240712,163000,993014250,24550,24550,24550,24550,0
20240712,162900,993014250,24550,24550,24550,24550,0
20240712,162800,993014250,24550,24550,24550,24550,0
20240712,162700,993014250,24550,24550,24550,24550,0
20240712,162600,993014250,24550,24550,24550,24550,0
20240712,162500,993014250,24550,24550,24550,24550,0
20240712,162400,993014250,24550,24550,24550,24550,0
20240712,162300,993014250,24550,24550,24550,24550,0
20240712,162200,993014250,24550,24550,24550,24550,0
20240712,162100,993014250,24550,24550,24550,24550,0
20240712,162000,993014250,24550,24550,24550,24550,0
20240712,161900,993014250,24550,24550,24550,24550,0
20240712,161800,993014250,24550,24550,24550,24550,0
20240712,161700,993014250,24550,24550,24550,24550,1258
20240712,161600,993014250,24550,24550,24550,24550,0
20240712,161500,993014250,24550,24550,24550,24550,0
20240712,161400,993014250,24550,24550,24550,24550,0
20240712,161300,993014250,24550,24550,24550,24550,0
20240712,161200,993014250,24550,24550,24550,24550,0
20240712,161100,993014250,24550,24550,24550,24550,0
20240712,161000,993014250,24550,24550,24550,24550,0
20240712,160900,993014250,24550,24550,24550,24550,0
20240712,160800,993014250,24550,24550,24550,24550,0
20240712,160700,993014250,24550,24550,24550,24550,0
20240712,160600,993014250,24550,24550,24550,24550,0
20240712,160500,993014250,24550,24550,24550,24550,0
20240712,160400,993014250,24550,24550,24550,24550,0
20240712,160300,993014250,24550,24550,24550,24550,0
20240712,160200,993014250,24550,24550,24550,24550,0
20240712,160100,993014250,24550,24550,24550,24550,0
20240712,160000,993014250,24550,24550,24550,24550,0
20240712,155900,993014250,24550,24550,24550,24550,0
20240712,155800,993014250,24550,24550,24550,24550,0
20240712,155700,993014250,24550,24550,24550,24550,0
20240712,155600,993014250,24550,24550,24550,24550,0
20240712,155500,993014250,24550,24550,24550,24550,0
20240712,155400,993014250,24550,24550,24550,24550,0
20240712,155300,993014250,24550,24550,24550,24550,0
20240712,155200,993014250,24550,24550,24550,24550,0
20240712,155100,993014250,24550,24550,24550,24550,0
20240712,155000,993014250,24550,24550,24550,24550,0
20240712,154900,993014250,24550,24550,24550,24550,0
20240712,154800,993014250,24550,24550,24550,24550,0
20240712,154700,993014250,24550,24550,24550,24550,1258
20240712,154600,993014250,24550,24550,24550,24550,0
20240712,154500,993014250,24550,24550,24550,24550,0
20240712,154400,993014250,24550,24550,24550,24550,0
20240712,154300,993014250,24550,24550,24550,24550,0
20240712,154200,993014250,24550,24550,24550,24550,0
20240712,154100,993014250,24550,24550,24550,24550,0
20240712,154000,993014250,24550,24550,24550,24550,0
20240712,153900,993014250,24550,24550,24550,24550,0
20240712,153800,993014250,24550,24550,24550,24550,0
20240712,153700,993014250,24550,24550,24550,24550,0
20240712,153600,993014250,24550,24550,24550,24550,0
20240712,153500,993014250,24550,24550,24550,24550,0
20240712,153400,993014250,24550,24550,24550,24550,0
20240712,153300,993014250,24550,24550,24550,24550,0
20240712,153200,993014250,24550,24550,24550,24550,0
20240712,153100,993014250,24550,24550,24550,24550,0
20240712,153000,993014250,24550,24550,24550,24550,1258
20240712,152900,962130350,24400,24400,24400,24400,0
20240712,152800,962130350,24400,24400,24400,24400,0
20240712,152700,962130350,24400,24400,24400,24400,0
20240712,152600,962130350,24400,24400,24400,24400,0
20240712,152500,962130350,24400,24400,24400,24400,0
20240712,152400,962130350,24400,24400,24400,24400,0
20240712,152300,962130350,24400,24400,24400,24400,0
20240712,152200,962130350,24400,24400,24400,24400,0
20240712,152100,962130350,24400,24400,24400,24400,0
20240712,152000,962130350,24400,24400,24400,24400,0
20240712,151900,962130350,24400,24450,24500,24400,362
20240712,151800,953280050,24500,24500,24500,24500,68
20240712,151700,951614050,24500,24500,24500,24500,11
20240712,151600,951344550,24500,24500,24500,24500,78
20240712,151500,949433550,24500,24500,24500,24500,0
20240712,151400,949433550,24500,24500,24500,24500,13
20240712,151300,949115050,24450,24450,24450,24450,58
20240712,151200,947696950,24450,24450,24450,24450,300
20240712,151100,940361950,24450,24450,24450,24450,2
20240712,151000,940313050,24500,24500,24500,24500,49
20240712,150900,939112550,24500,24500,24500,24500,3
20240712,150800,939039050,24500,24500,24550,24500,67
20240712,150700,937397250,24550,24550,24550,24550,81
20240712,150600,935408700,24500,24450,24500,24450,132
20240712,150500,932179800,24450,24450,24450,24450,309
20240712,150400,924624750,24450,24450,24450,24450,0
20240712,150300,924624750,24450,24500,24500,24450,77
20240712,150200,922739000,24500,24500,24500,24500,52
20240712,150100,921465000,24500,24500,24500,24500,79
20240712,150000,919529500,24500,24500,24500,24500,1
20240712,145900,919505000,24500,24500,24500,24500,11
20240712,145800,919235500,24550,24550,24550,24550,1
20240712,145700,919210950,24500,24600,24600,24500,101
20240712,145600,916736350,24500,24550,24550,24500,75
20240712,145500,914896850,24600,24600,24600,24600,0
20240712,145400,914896850,24600,24500,24600,24500,3
20240712,145300,914823250,24500,24500,24500,24500,86
20240712,145200,912716250,24450,24450,24450,24450,10
20240712,145100,912471750,24500,24500,24500,24500,50
20240712,145000,911246750,24600,24600,24600,24600,0
20240712,144900,911246750,24600,24600,24600,24600,0
20240712,144800,911246750,24600,24600,24600,24600,0
20240712,144700,911246750,24600,24600,24600,24600,1
20240712,144600,911222150,24600,24600,24600,24600,0
20240712,144500,911222150,24600,24600,24600,24600,0
20240712,144400,911222150,24600,24500,24600,24500,264
20240712,144300,904754050,24500,24500,24500,24500,17
20240712,144200,904337550,24600,24600,24600,24600,1
20240712,144100,904312950,24550,24550,24550,24550,146
20240712,144000,900728650,24600,24600,24600,24600,8
20240712,143900,900531850,24600,24600,24600,24600,0
20240712,143800,900531850,24600,24600,24600,24600,0
20240712,143700,900531850,24600,24600,24600,24600,0
20240712,143600,900531850,24600,24600,24600,24600,41
20240712,143500,899523250,24600,24600,24600,24600,0
20240712,143400,899523250,24600,24600,24600,24600,0
20240712,143300,899523250,24600,24600,24600,24600,50
20240712,143200,898293250,24600,24600,24600,24600,0
20240712,143100,898293250,24600,24600,24600,24600,21
20240712,143000,897776650,24600,24600,24600,24600,0
20240712,142900,897776650,24600,24600,24600,24600,0
20240712,142800,897776650,24600,24600,24600,24600,10
20240712,142700,897530650,24600,24600,24600,24600,1
20240712,142600,897506050,24550,24550,24550,24550,0
20240712,142500,897506050,24550,24550,24550,24550,0
20240712,142400,897506050,24550,24550,24550,24550,0
20240712,142300,897506050,24550,24550,24600,24550,12
20240712,142200,897211400,24600,24600,24600,24600,29
20240712,142100,896498000,24600,24600,24600,24600,126
20240712,142000,893398400,24600,24600,24600,24600,1
20240712,141900,893373800,24600,24600,24600,24600,0
20240712,141800,893373800,24600,24600,24600,24600,0
20240712,141700,893373800,24600,24600,24600,24600,10
20240712,141600,893127800,24600,24600,24600,24600,0
20240712,141500,893127800,24600,24600,24600,24600,10
20240712,141400,892881800,24650,24650,24650,24650,1
20240712,141300,892857150,24450,24600,24600,24450,2002
20240712,141200,843827150,24600,24650,24650,24600,117
20240712,141100,840948900,24650,24650,24650,24650,0
20240712,141000,840948900,24650,24650,24650,24650,0
20240712,140900,840948900,24650,24650,24650,24650,0
20240712,140800,840948900,24650,24650,24650,24650,2
20240712,140700,840899600,24650,24650,24650,24650,0
20240712,140600,840899600,24650,24650,24650,24650,21
20240712,140500,840381950,24650,24650,24650,24650,0
20240712,140400,840381950,24650,24650,24650,24650,100
20240712,140300,837916950,24600,24600,24600,24600,140
20240712,140200,834472950,24600,24600,24600,24600,20
20240712,140100,833980950,24650,24650,24650,24650,0
20240712,140000,833980950,24650,24650,24650,24650,0
20240712,135900,833980950,24650,24650,24650,24650,0
20240712,135800,833980950,24650,24650,24650,24650,30
20240712,135700,833241450,24650,24650,24650,24650,1
20240712,135600,833216800,24650,24650,24650,24650,0
20240712,135500,833216800,24650,24650,24650,24650,1
20240712,135400,833192150,24600,24600,24600,24600,0
20240712,135300,833192150,24600,24600,24600,24600,100
20240712,135200,830732150,24650,24650,24650,24650,0
20240712,135100,830732150,24650,24650,24650,24650,0
20240712,135000,830732150,24650,24650,24650,24650,0
20240712,134900,830732150,24650,24650,24650,24650,0
20240712,134800,830732150,24650,24650,24650,24650,70
20240712,134700,829006650,24600,24600,24600,24600,6
20240712,134600,828859050,24600,24600,24600,24600,0
20240712,134500,828859050,24600,24600,24600,24600,0
20240712,134400,828859050,24600,24650,24650,24600,10
20240712,134300,828613000,24600,24600,24600,24600,0
20240712,134200,828613000,24600,24600,24600,24600,0
20240712,134100,828613000,24600,24600,24600,24600,0
20240712,134000,828613000,24600,24600,24600,24600,170
20240712,133900,824431000,24600,24600,24600,24600,32
20240712,133800,823643800,24600,24600,24600,24600,0
20240712,133700,823643800,24600,24600,24600,24600,16
20240712,133600,823250200,24600,24650,24650,24600,43
20240712,133500,822190400,24700,24700,24700,24700,5
20240712,133400,822066900,24650,24650,24650,24650,124
20240712,133300,819010300,24700,24700,24700,24700,0
20240712,133200,819010300,24700,24700,24700,24700,0
20240712,133100,819010300,24700,24700,24700,24700,1
20240712,133000,818985600,24650,24650,24650,24650,50
20240712,132900,817753100,24700,24700,24700,24700,1
20240712,132800,817728400,24700,24700,24700,24700,5
20240712,132700,817604900,24700,24700,24700,24700,0
20240712,132600,817604900,24700,24700,24700,24700,0
20240712,132500,817604900,24700,24700,24700,24700,0
20240712,132400,817604900,24700,24700,24700,24700,0
20240712,132300,817604900,24700,24700,24700,24700,1
20240712,132200,817580200,24650,24650,24650,24650,75
20240712,132100,815731450,24650,24650,24650,24650,0
20240712,132000,815731450,24650,24650,24650,24650,2
20240712,131900,815682150,24600,24650,24650,24600,2
20240712,131800,815632900,24650,24650,24650,24650,0
20240712,131700,815632900,24650,24650,24650,24650,1
20240712,131600,815608250,24650,24650,24650,24650,0
20240712,131500,815608250,24650,24650,24650,24650,0
20240712,131400,815608250,24650,24650,24650,24650,0
20240712,131300,815608250,24650,24650,24650,24650,0
20240712,131200,815608250,24650,24650,24650,24650,0
20240712,131100,815608250,24650,24650,24650,24650,2
20240712,131000,815558950,24650,24650,24650,24650,87
20240712,130900,813414400,24550,24550,24550,24550,0
20240712,130800,813414400,24550,24550,24550,24550,0
20240712,130700,813414400,24550,24550,24550,24550,1
20240712,130600,813389850,24600,24550,24600,24550,15
20240712,130500,813021350,24600,24600,24600,24600,0
20240712,130400,813021350,24600,24600,24600,24600,0
20240712,130300,813021350,24600,24600,24600,24600,0
20240712,130200,813021350,24600,24600,24600,24600,0
20240712,130100,813021350,24600,24600,24600,24600,15
20240712,130000,812652350,24600,24600,24600,24600,98
20240712,125900,810241550,24550,24550,24550,24550,0
20240712,125800,810241550,24550,24550,24550,24550,0
20240712,125700,810241550,24550,24550,24550,24550,340
20240712,125600,801894550,24550,24600,24600,24550,100
20240712,125500,799439000,24600,24600,24600,24600,0
20240712,125400,799439000,24600,24600,24600,24600,23
20240712,125300,798873200,24600,24600,24600,24600,0
20240712,125200,798873200,24600,24600,24600,24600,0
20240712,125100,798873200,24600,24600,24600,24600,10
20240712,125000,798627200,24550,24550,24550,24550,80
20240712,124900,796663200,24600,24550,24600,24550,3
20240712,124800,796589450,24550,24550,24550,24550,5
20240712,124700,796466700,24550,24550,24550,24550,164
20240712,124600,792440500,24550,24550,24550,24550,218
20240712,124500,787088600,24500,24500,24500,24500,313
20240712,124400,779420100,24500,24500,24500,24500,633
20240712,124300,763911600,24500,24600,24600,24500,904
20240712,124200,741759100,24600,24600,24600,24550,776
20240712,124100,722684500,24600,24600,24600,24600,3
20240712,124000,722610700,24600,24650,24650,24600,227
20240712,123900,717021000,24700,24700,24700,24700,70
20240712,123800,715292000,24750,24750,24750,24750,0
20240712,123700,715292000,24750,24750,24750,24750,0
20240712,123600,715292000,24750,24750,24750,24750,10
20240712,123500,715044500,24750,24750,24750,24750,15
20240712,123400,714673250,24700,24700,24700,24700,0
20240712,123300,714673250,24700,24700,24700,24700,0
20240712,123200,714673250,24700,24700,24700,24700,19
20240712,123100,714203950,24650,24650,24650,24650,0
20240712,123000,714203950,24650,24650,24650,24650,0
20240712,122900,714203950,24650,24650,24650,24650,0
20240712,122800,714203950,24650,24650,24650,24650,0
20240712,122700,714203950,24650,24700,24700,24650,131
20240712,122600,710973850,24700,24700,24700,24700,0
20240712,122500,710973850,24700,24700,24700,24700,0
20240712,122400,710973850,24700,24700,24700,24700,11
20240712,122300,710702150,24750,24750,24750,24750,1
20240712,122200,710677400,24750,24750,24750,24750,10
20240712,122100,710429900,24750,24750,24750,24750,10
20240712,122000,710182400,24750,24750,24750,24750,1
20240712,121900,710157650,24700,24700,24700,24700,0
20240712,121800,710157650,24700,24750,24750,24700,40
20240712,121700,709169550,24700,24700,24700,24700,0
20240712,121600,709169550,24700,24700,24700,24700,2
20240712,121500,709120150,24700,24700,24700,24700,0
20240712,121400,709120150,24700,24700,24700,24700,0
20240712,121300,709120150,24700,24700,24700,24700,0
20240712,121200,709120150,24700,24700,24700,24700,0
20240712,121100,709120150,24700,24700,24700,24700,0
20240712,121000,709120150,24700,24700,24700,24700,338
20240712,120900,700771550,24750,24750,24750,24750,16
20240712,120800,700375550,24750,24750,24750,24750,0
20240712,120700,700375550,24750,24700,24750,24700,11
20240712,120600,700103350,24700,24700,24700,24700,0
20240712,120500,700103350,24700,24700,24700,24700,0
20240712,120400,700103350,24700,24700,24700,24700,17
20240712,120300,699683450,24700,24750,24750,24700,80
20240712,120200,697706950,24700,24700,24700,24700,0
20240712,120100,697706950,24700,24700,24700,24700,0
20240712,120000,697706950,24700,24700,24700,24700,0
20240712,115900,697706950,24700,24700,24700,24700,50
20240712,115800,696471950,24700,24700,24700,24700,0
20240712,115700,696471950,24700,24700,24700,24700,1
20240712,115600,696447250,24700,24700,24700,24700,20
20240712,115500,695953250,24700,24700,24700,24700,56
20240712,115400,694570050,24700,24700,24700,24700,0
20240712,115300,694570050,24700,24700,24700,24700,0
20240712,115200,694570050,24700,24700,24700,24700,0
20240712,115100,694570050,24700,24700,24700,24700,0
20240712,115000,694570050,24700,24700,24700,24700,102
20240712,114900,692050650,24700,24700,24700,24700,0
20240712,114800,692050650,24700,24700,24700,24700,0
20240712,114700,692050650,24700,24700,24700,24700,3
20240712,114600,691976550,24750,24750,24750,24750,7
20240712,114500,691803300,24750,24750,24750,24750,1
20240712,114400,691778550,24650,24700,24750,24650,70
20240712,114300,690050350,24700,24700,24700,24700,0
20240712,114200,690050350,24700,24700,24700,24700,10
20240712,114100,689803350,24750,24750,24750,24750,0
20240712,114000,689803350,24750,24750,24750,24750,0
20240712,113900,689803350,24750,24750,24750,24750,0
20240712,113800,689803350,24750,24750,24750,24750,1
20240712,113700,689778600,24700,24700,24700,24700,0
20240712,113600,689778600,24700,24700,24700,24700,10
20240712,113500,689531600,24700,24700,24700,24700,38
20240712,113400,688593000,24750,24750,24750,24750,0
20240712,113300,688593000,24750,24800,24800,24750,210
20240712,113200,683390500,24800,24800,24800,24800,0
20240712,113100,683390500,24800,24800,24800,24800,0
20240712,113000,683390500,24800,24800,24800,24800,0
20240712,112900,683390500,24800,24750,24800,24750,12
20240712,112800,683093400,24700,24700,24700,24700,14
20240712,112700,682747600,24700,24700,24700,24700,0
20240712,112600,682747600,24700,24700,24700,24700,10
20240712,112500,682500600,24800,24800,24800,24800,0
20240712,112400,682500600,24800,24800,24800,24800,0
20240712,112300,682500600,24800,24800,24800,24800,0
20240712,112200,682500600,24800,24800,24800,24800,0
20240712,112100,682500600,24800,24800,24800,24800,0
20240712,112000,682500600,24800,24800,24800,24800,0
20240712,111900,682500600,24800,24800,24800,24800,0
20240712,111800,682500600,24800,24800,24800,24800,0
20240712,111700,682500600,24800,24800,24800,24800,0
20240712,111600,682500600,24800,24800,24800,24800,0
20240712,111500,682500600,24800,24800,24800,24800,1
20240712,111400,682475800,24700,24700,24700,24700,0
20240712,111300,682475800,24700,24700,24700,24700,50
20240712,111200,681240800,24700,24700,24700,24700,3
20240712,111100,681166700,24700,24700,24700,24700,0
20240712,111000,681166700,24700,24700,24700,24700,5
20240712,110900,681043200,24700,24700,24700,24700,1
20240712,110800,681018500,24700,24700,24700,24700,20
20240712,110700,680524500,24700,24700,24700,24700,1
20240712,110600,680499800,24700,24700,24700,24700,0
20240712,110500,680499800,24700,24800,24800,24700,467
20240712,110400,668925650,24800,24800,24800,24800,57
20240712,110300,667512050,24850,24850,24850,24850,0
20240712,110200,667512050,24850,24850,24850,24850,0
20240712,110100,667512050,24850,24850,24850,24850,0
20240712,110000,667512050,24850,24850,24850,24850,1
20240712,105900,667487200,24800,24800,24800,24800,20
20240712,105800,666991200,24850,24850,24850,24850,0
20240712,105700,666991200,24850,24850,24850,24850,0
20240712,105600,666991200,24850,24850,24850,24850,4
20240712,105500,666891800,24800,24800,24800,24800,0
20240712,105400,666891800,24800,24800,24800,24800,40
20240712,105300,665899800,24800,24800,24800,24800,74
20240712,105200,664064600,24800,24800,24800,24800,167
20240712,105100,659923000,24800,24800,24800,24800,62
20240712,105000,658385400,24800,24800,24800,24800,381
20240712,104900,648936600,24800,24800,24800,24800,0
20240712,104800,648936600,24800,24800,24800,24800,0
20240712,104700,648936600,24800,24800,24800,24800,40
20240712,104600,647944600,24800,24800,24800,24800,1
20240712,104500,647919800,24800,24800,24800,24800,0
20240712,104400,647919800,24800,24800,24800,24800,0
20240712,104300,647919800,24800,24800,24800,24800,1
20240712,104200,647895000,24750,24750,24750,24750,0
20240712,104100,647895000,24750,24750,24750,24750,0
20240712,104000,647895000,24750,24750,24750,24750,0
20240712,103900,647895000,24750,24750,24750,24750,0
20240712,103800,647895000,24750,24750,24750,24750,1
20240712,103700,647870250,24800,24800,24800,24800,1
20240712,103600,647845450,24750,24750,24750,24750,2
20240712,103500,647795950,24800,24800,24800,24800,0
20240712,103400,647795950,24800,24800,24800,24800,2
20240712,103300,647746350,24800,24600,24800,24600,3
20240712,103200,647672350,24600,24850,24850,24500,1101
20240712,103100,620529750,24950,24950,24950,24950,0
20240712,103000,620529750,24950,24950,24950,24950,20
20240712,102900,620030750,24950,24950,24950,24950,1
20240712,102800,620005800,24950,24950,24950,24950,0
20240712,102700,620005800,24950,24950,24950,24950,0
20240712,102600,620005800,24950,24950,24950,24950,0
20240712,102500,620005800,24950,24800,24950,24800,4
20240712,102400,619906150,24800,24800,24800,24800,126
20240712,102300,616781350,24950,24950,24950,24950,3
20240712,102200,616706500,24800,24800,24800,24800,20
20240712,102100,616210500,25000,25000,25000,25000,5
20240712,102000,616085500,25000,25000,25000,25000,9
20240712,101900,615860500,24800,25000,25000,24800,5
20240712,101800,615736300,25000,24950,25000,24950,660
20240712,101700,599269050,24950,24950,24950,24950,2
20240712,101600,599219150,24950,24950,24950,24950,1
20240712,101500,599194200,24950,24950,24950,24950,0
20240712,101400,599194200,24950,24950,24950,24950,25
20240712,101300,598570450,24950,24950,24950,24950,20
20240712,101200,598071450,24750,24750,24750,24750,0
20240712,101100,598071450,24750,24750,24750,24750,3
20240712,101000,597997200,24750,24750,24750,24750,79
20240712,100900,596041950,24750,24850,24850,24750,149
20240712,100800,592345650,24900,24900,24900,24900,13
20240712,100700,592021950,24850,24850,24850,24850,0
20240712,100600,592021950,24850,24900,24900,24850,11
20240712,100500,591748100,24900,24900,24900,24900,1
20240712,100400,591723200,24950,24950,24950,24950,1
20240712,100300,591698250,24950,24750,24950,24750,11
20240712,100200,591425800,24950,24750,24950,24750,251
20240712,100100,585201700,24700,24750,24750,24700,31
20240712,100000,584434500,24750,24750,24750,24750,33
20240712,095900,583617750,24700,24750,24750,24700,67
20240712,095800,581959900,24750,24650,24750,24650,113
20240712,095700,579168300,24750,24700,24750,24700,148
20240712,095600,575507800,24750,24750,24750,24750,6
20240712,095500,575359300,24750,24750,24750,24750,78
20240712,095400,573428800,24750,24750,24750,24750,288
20240712,095300,566300800,24800,24800,24800,24800,0
20240712,095200,566300800,24800,24800,24800,24800,25
20240712,095100,565680800,24800,24850,24850,24800,130
20240712,095000,562451800,24850,24900,24900,24850,288
20240712,094900,555293300,24950,24950,24950,24950,0
20240712,094800,555293300,24950,24950,24950,24950,696
20240712,094700,537928100,24950,24950,24950,24950,0
20240712,094600,537928100,24950,24950,24950,24950,11
20240712,094500,537653650,24950,24900,24950,24900,343
20240712,094400,529100800,24850,24850,24850,24850,37
20240712,094300,528181350,24950,24950,24950,24950,2
20240712,094200,528131450,24800,24800,24800,24800,0
20240712,094100,528131450,24800,24800,24800,24800,0
20240712,094000,528131450,24800,24900,24900,24800,917
20240712,093900,505375300,24900,24900,24900,24900,1
20240712,093800,505350400,24900,25050,25050,24900,117
20240712,093700,502436950,24900,24900,24900,24900,0
20240712,093600,502436950,24900,24900,24900,24900,28
20240712,093500,501739750,24950,25050,25050,24950,23
20240712,093400,501165600,25050,25050,25050,25050,20
20240712,093300,500664600,25050,25000,25050,25000,299
20240712,093200,493175100,25000,25100,25100,25000,165
20240712,093100,489047600,25100,25050,25100,25050,100
20240712,093000,486538600,25000,25100,25100,25000,89
20240712,092900,484308500,25000,25000,25050,25000,80
20240712,092800,482306700,25000,25000,25000,25000,7
20240712,092700,482131700,25000,25000,25000,25000,45
20240712,092600,481006700,25000,25050,25050,25000,175
20240712,092500,476629200,25000,25000,25000,24900,31
20240712,092400,475854700,25000,25050,25050,25000,304
20240712,092300,468240050,25050,25200,25250,25050,151
20240712,092200,464448350,25150,25200,25250,25150,1184
20240712,092100,434572050,25250,25250,25300,25100,988
20240712,092000,409660700,25300,25250,25300,25250,1140
20240712,091900,380839600,25250,25100,25300,25100,1299
20240712,091800,348073200,25100,24900,25100,24900,2784
20240712,091700,278462100,24900,24800,24950,24800,688
20240712,091600,261344700,24800,24950,25000,24800,962
20240712,091500,237330250,24950,24750,24950,24700,2230
20240712,091400,181970100,24750,24850,24850,24750,310
20240712,091300,174283000,24850,24850,24850,24750,1985
20240712,091200,124980400,24850,24900,24900,24850,238
20240712,091100,119056100,24850,24700,24850,24700,1085
20240712,091000,92179000,24700,24650,24850,24650,334
20240712,090900,83921600,24700,24700,24700,24700,77
20240712,090800,82019700,24650,24600,24650,24500,211
20240712,090700,76837550,24650,24600,24650,24600,45
20240712,090600,75728400,24500,24550,24550,24450,307
20240712,090500,68206600,24550,24600,24600,24550,6
20240712,090400,68059150,24650,24650,24650,24650,195
20240712,090300,63252400,24500,24700,24700,24450,169
20240712,090200,59098700,24400,24350,24400,24350,285
20240712,090100,52144800,24300,24200,24300,24200,233
20240712,090000,46490200,24200,24200,24200,24200,1911