stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,214700,839789400,24100,24100,24100,24100,975
20240715,214600,839789400,24100,24100,24100,24100,0
20240715,214500,839789400,24100,24100,24100,24100,0
20240715,214400,839789400,24100,24100,24100,24100,0
20240715,214300,839789400,24100,24100,24100,24100,0
20240715,214200,839789400,24100,24100,24100,24100,0
20240715,214100,839789400,24100,24100,24100,24100,0
20240715,214000,839789400,24100,24100,24100,24100,0
20240715,213900,839789400,24100,24100,24100,24100,0
20240715,213800,839789400,24100,24100,24100,24100,0
20240715,213700,839789400,24100,24100,24100,24100,0
20240715,213600,839789400,24100,24100,24100,24100,0
20240715,213500,839789400,24100,24100,24100,24100,0
20240715,213400,839789400,24100,24100,24100,24100,0
20240715,213300,839789400,24100,24100,24100,24100,0
20240715,213200,839789400,24100,24100,24100,24100,0
20240715,213100,839789400,24100,24100,24100,24100,0
20240715,213000,839789400,24100,24100,24100,24100,0
20240715,212900,839789400,24100,24100,24100,24100,0
20240715,212800,839789400,24100,24100,24100,24100,0
20240715,212700,839789400,24100,24100,24100,24100,0
20240715,212600,839789400,24100,24100,24100,24100,0
20240715,212500,839789400,24100,24100,24100,24100,0
20240715,212400,839789400,24100,24100,24100,24100,0
20240715,212300,839789400,24100,24100,24100,24100,0
20240715,212200,839789400,24100,24100,24100,24100,0
20240715,212100,839789400,24100,24100,24100,24100,0
20240715,212000,839789400,24100,24100,24100,24100,0
20240715,211900,839789400,24100,24100,24100,24100,0
20240715,211800,839789400,24100,24100,24100,24100,0
20240715,211700,839789400,24100,24100,24100,24100,975
20240715,211600,839789400,24100,24100,24100,24100,0
20240715,211500,839789400,24100,24100,24100,24100,0
20240715,211400,839789400,24100,24100,24100,24100,0
20240715,211300,839789400,24100,24100,24100,24100,0
20240715,211200,839789400,24100,24100,24100,24100,0
20240715,211100,839789400,24100,24100,24100,24100,0
20240715,211000,839789400,24100,24100,24100,24100,0
20240715,210900,839789400,24100,24100,24100,24100,0
20240715,210800,839789400,24100,24100,24100,24100,0
20240715,210700,839789400,24100,24100,24100,24100,0
20240715,210600,839789400,24100,24100,24100,24100,0
20240715,210500,839789400,24100,24100,24100,24100,0
20240715,210400,839789400,24100,24100,24100,24100,0
20240715,210300,839789400,24100,24100,24100,24100,0
20240715,210200,839789400,24100,24100,24100,24100,0
20240715,210100,839789400,24100,24100,24100,24100,0
20240715,210000,839789400,24100,24100,24100,24100,0
20240715,205900,839789400,24100,24100,24100,24100,0
20240715,205800,839789400,24100,24100,24100,24100,0
20240715,205700,839789400,24100,24100,24100,24100,0
20240715,205600,839789400,24100,24100,24100,24100,0
20240715,205500,839789400,24100,24100,24100,24100,0
20240715,205400,839789400,24100,24100,24100,24100,0
20240715,205300,839789400,24100,24100,24100,24100,0
20240715,205200,839789400,24100,24100,24100,24100,0
20240715,205100,839789400,24100,24100,24100,24100,0
20240715,205000,839789400,24100,24100,24100,24100,0
20240715,204900,839789400,24100,24100,24100,24100,0
20240715,204800,839789400,24100,24100,24100,24100,0
20240715,204700,839789400,24100,24100,24100,24100,975
20240715,204600,839789400,24100,24100,24100,24100,0
20240715,204500,839789400,24100,24100,24100,24100,0
20240715,204400,839789400,24100,24100,24100,24100,0
20240715,204300,839789400,24100,24100,24100,24100,0
20240715,204200,839789400,24100,24100,24100,24100,0
20240715,204100,839789400,24100,24100,24100,24100,0
20240715,204000,839789400,24100,24100,24100,24100,0
20240715,203900,839789400,24100,24100,24100,24100,0
20240715,203800,839789400,24100,24100,24100,24100,0
20240715,203700,839789400,24100,24100,24100,24100,0
20240715,203600,839789400,24100,24100,24100,24100,0
20240715,203500,839789400,24100,24100,24100,24100,0
20240715,203400,839789400,24100,24100,24100,24100,0
20240715,203300,839789400,24100,24100,24100,24100,0
20240715,203200,839789400,24100,24100,24100,24100,0
20240715,203100,839789400,24100,24100,24100,24100,0
20240715,203000,839789400,24100,24100,24100,24100,0
20240715,202900,839789400,24100,24100,24100,24100,0
20240715,202800,839789400,24100,24100,24100,24100,0
20240715,202700,839789400,24100,24100,24100,24100,0
20240715,202600,839789400,24100,24100,24100,24100,0
20240715,202500,839789400,24100,24100,24100,24100,0
20240715,202400,839789400,24100,24100,24100,24100,0
20240715,202300,839789400,24100,24100,24100,24100,0
20240715,202200,839789400,24100,24100,24100,24100,0
20240715,202100,839789400,24100,24100,24100,24100,0
20240715,202000,839789400,24100,24100,24100,24100,0
20240715,201900,839789400,24100,24100,24100,24100,0
20240715,201800,839789400,24100,24100,24100,24100,0
20240715,201700,839789400,24100,24100,24100,24100,975
20240715,201600,839789400,24100,24100,24100,24100,0
20240715,201500,839789400,24100,24100,24100,24100,0
20240715,201400,839789400,24100,24100,24100,24100,0
20240715,201300,839789400,24100,24100,24100,24100,0
20240715,201200,839789400,24100,24100,24100,24100,0
20240715,201100,839789400,24100,24100,24100,24100,0
20240715,201000,839789400,24100,24100,24100,24100,0
20240715,200900,839789400,24100,24100,24100,24100,0
20240715,200800,839789400,24100,24100,24100,24100,0
20240715,200700,839789400,24100,24100,24100,24100,0
20240715,200600,839789400,24100,24100,24100,24100,0
20240715,200500,839789400,24100,24100,24100,24100,0
20240715,200400,839789400,24100,24100,24100,24100,0
20240715,200300,839789400,24100,24100,24100,24100,0
20240715,200200,839789400,24100,24100,24100,24100,0
20240715,200100,839789400,24100,24100,24100,24100,0
20240715,200000,839789400,24100,24100,24100,24100,0
20240715,195900,839789400,24100,24100,24100,24100,0
20240715,195800,839789400,24100,24100,24100,24100,0
20240715,195700,839789400,24100,24100,24100,24100,0
20240715,195600,839789400,24100,24100,24100,24100,0
20240715,195500,839789400,24100,24100,24100,24100,0
20240715,195400,839789400,24100,24100,24100,24100,0
20240715,195300,839789400,24100,24100,24100,24100,0
20240715,195200,839789400,24100,24100,24100,24100,0
20240715,195100,839789400,24100,24100,24100,24100,0
20240715,195000,839789400,24100,24100,24100,24100,0
20240715,194900,839789400,24100,24100,24100,24100,0
20240715,194800,839789400,24100,24100,24100,24100,0
20240715,194700,839789400,24100,24100,24100,24100,975
20240715,194600,839789400,24100,24100,24100,24100,0
20240715,194500,839789400,24100,24100,24100,24100,0
20240715,194400,839789400,24100,24100,24100,24100,0
20240715,194300,839789400,24100,24100,24100,24100,0
20240715,194200,839789400,24100,24100,24100,24100,0
20240715,194100,839789400,24100,24100,24100,24100,0
20240715,194000,839789400,24100,24100,24100,24100,0
20240715,193900,839789400,24100,24100,24100,24100,0
20240715,193800,839789400,24100,24100,24100,24100,0
20240715,193700,839789400,24100,24100,24100,24100,0
20240715,193600,839789400,24100,24100,24100,24100,0
20240715,193500,839789400,24100,24100,24100,24100,0
20240715,193400,839789400,24100,24100,24100,24100,0
20240715,193300,839789400,24100,24100,24100,24100,0
20240715,193200,839789400,24100,24100,24100,24100,0
20240715,193100,839789400,24100,24100,24100,24100,0
20240715,193000,839789400,24100,24100,24100,24100,0
20240715,192900,839789400,24100,24100,24100,24100,0
20240715,192800,839789400,24100,24100,24100,24100,0
20240715,192700,839789400,24100,24100,24100,24100,0
20240715,192600,839789400,24100,24100,24100,24100,0
20240715,192500,839789400,24100,24100,24100,24100,0
20240715,192400,839789400,24100,24100,24100,24100,0
20240715,192300,839789400,24100,24100,24100,24100,0
20240715,192200,839789400,24100,24100,24100,24100,0
20240715,192100,839789400,24100,24100,24100,24100,0
20240715,192000,839789400,24100,24100,24100,24100,0
20240715,191900,839789400,24100,24100,24100,24100,0
20240715,191800,839789400,24100,24100,24100,24100,0
20240715,191700,839789400,24100,24100,24100,24100,975
20240715,191600,839789400,24100,24100,24100,24100,0
20240715,191500,839789400,24100,24100,24100,24100,0
20240715,191400,839789400,24100,24100,24100,24100,0
20240715,191300,839789400,24100,24100,24100,24100,0
20240715,191200,839789400,24100,24100,24100,24100,0
20240715,191100,839789400,24100,24100,24100,24100,0
20240715,191000,839789400,24100,24100,24100,24100,0
20240715,190900,839789400,24100,24100,24100,24100,0
20240715,190800,839789400,24100,24100,24100,24100,0
20240715,190700,839789400,24100,24100,24100,24100,0
20240715,190600,839789400,24100,24100,24100,24100,0
20240715,190500,839789400,24100,24100,24100,24100,0
20240715,190400,839789400,24100,24100,24100,24100,0
20240715,190300,839789400,24100,24100,24100,24100,0
20240715,190200,839789400,24100,24100,24100,24100,0
20240715,190100,839789400,24100,24100,24100,24100,0
20240715,190000,839789400,24100,24100,24100,24100,0
20240715,185900,839789400,24100,24100,24100,24100,0
20240715,185800,839789400,24100,24100,24100,24100,0
20240715,185700,839789400,24100,24100,24100,24100,0
20240715,185600,839789400,24100,24100,24100,24100,0
20240715,185500,839789400,24100,24100,24100,24100,0
20240715,185400,839789400,24100,24100,24100,24100,0
20240715,185300,839789400,24100,24100,24100,24100,0
20240715,185200,839789400,24100,24100,24100,24100,0
20240715,185100,839789400,24100,24100,24100,24100,0
20240715,185000,839789400,24100,24100,24100,24100,0
20240715,184900,839789400,24100,24100,24100,24100,0
20240715,184800,839789400,24100,24100,24100,24100,0
20240715,184700,839789400,24100,24100,24100,24100,975
20240715,184600,839789400,24100,24100,24100,24100,0
20240715,184500,839789400,24100,24100,24100,24100,0
20240715,184400,839789400,24100,24100,24100,24100,0
20240715,184300,839789400,24100,24100,24100,24100,0
20240715,184200,839789400,24100,24100,24100,24100,0
20240715,184100,839789400,24100,24100,24100,24100,0
20240715,184000,839789400,24100,24100,24100,24100,0
20240715,183900,839789400,24100,24100,24100,24100,0
20240715,183800,839789400,24100,24100,24100,24100,0
20240715,183700,839789400,24100,24100,24100,24100,0
20240715,183600,839789400,24100,24100,24100,24100,0
20240715,183500,839789400,24100,24100,24100,24100,0
20240715,183400,839789400,24100,24100,24100,24100,0
20240715,183300,839789400,24100,24100,24100,24100,0
20240715,183200,839789400,24100,24100,24100,24100,0
20240715,183100,839789400,24100,24100,24100,24100,0
20240715,183000,839789400,24100,24100,24100,24100,0
20240715,182900,839789400,24100,24100,24100,24100,0
20240715,182800,839789400,24100,24100,24100,24100,0
20240715,182700,839789400,24100,24100,24100,24100,0
20240715,182600,839789400,24100,24100,24100,24100,0
20240715,182500,839789400,24100,24100,24100,24100,0
20240715,182400,839789400,24100,24100,24100,24100,0
20240715,182300,839789400,24100,24100,24100,24100,0
20240715,182200,839789400,24100,24100,24100,24100,0
20240715,182100,839789400,24100,24100,24100,24100,0
20240715,182000,839789400,24100,24100,24100,24100,0
20240715,181900,839789400,24100,24100,24100,24100,0
20240715,181800,839789400,24100,24100,24100,24100,0
20240715,181700,839789400,24100,24100,24100,24100,975
20240715,181600,839789400,24100,24100,24100,24100,0
20240715,181500,839789400,24100,24100,24100,24100,0
20240715,181400,839789400,24100,24100,24100,24100,0
20240715,181300,839789400,24100,24100,24100,24100,0
20240715,181200,839789400,24100,24100,24100,24100,0
20240715,181100,839789400,24100,24100,24100,24100,0
20240715,181000,839789400,24100,24100,24100,24100,0
20240715,180900,839789400,24100,24100,24100,24100,0
20240715,180800,839789400,24100,24100,24100,24100,0
20240715,180700,839789400,24100,24100,24100,24100,0
20240715,180600,839789400,24100,24100,24100,24100,0
20240715,180500,839789400,24100,24100,24100,24100,0
20240715,180400,839789400,24100,24100,24100,24100,0
20240715,180300,839789400,24100,24100,24100,24100,0
20240715,180200,839789400,24100,24100,24100,24100,0
20240715,180100,839789400,24100,24100,24100,24100,0
20240715,180000,839789400,24100,24100,24100,24100,0
20240715,175900,839789400,24100,24100,24100,24100,0
20240715,175800,839789400,24100,24100,24100,24100,0
20240715,175700,839789400,24100,24100,24100,24100,0
20240715,175600,839789400,24100,24100,24100,24100,0
20240715,175500,839789400,24100,24100,24100,24100,0
20240715,175400,839789400,24100,24100,24100,24100,0
20240715,175300,839789400,24100,24100,24100,24100,0
20240715,175200,839789400,24100,24100,24100,24100,0
20240715,175100,839789400,24100,24100,24100,24100,0
20240715,175000,839789400,24100,24100,24100,24100,0
20240715,174900,839789400,24100,24100,24100,24100,0
20240715,174800,839789400,24100,24100,24100,24100,0
20240715,174700,839789400,24100,24100,24100,24100,975
20240715,174600,839789400,24100,24100,24100,24100,0
20240715,174500,839789400,24100,24100,24100,24100,0
20240715,174400,839789400,24100,24100,24100,24100,0
20240715,174300,839789400,24100,24100,24100,24100,0
20240715,174200,839789400,24100,24100,24100,24100,0
20240715,174100,839789400,24100,24100,24100,24100,0
20240715,174000,839789400,24100,24100,24100,24100,0
20240715,173900,839789400,24100,24100,24100,24100,0
20240715,173800,839789400,24100,24100,24100,24100,0
20240715,173700,839789400,24100,24100,24100,24100,0
20240715,173600,839789400,24100,24100,24100,24100,0
20240715,173500,839789400,24100,24100,24100,24100,0
20240715,173400,839789400,24100,24100,24100,24100,0
20240715,173300,839789400,24100,24100,24100,24100,0
20240715,173200,839789400,24100,24100,24100,24100,0
20240715,173100,839789400,24100,24100,24100,24100,0
20240715,173000,839789400,24100,24100,24100,24100,0
20240715,172900,839789400,24100,24100,24100,24100,0
20240715,172800,839789400,24100,24100,24100,24100,0
20240715,172700,839789400,24100,24100,24100,24100,0
20240715,172600,839789400,24100,24100,24100,24100,0
20240715,172500,839789400,24100,24100,24100,24100,0
20240715,172400,839789400,24100,24100,24100,24100,0
20240715,172300,839789400,24100,24100,24100,24100,0
20240715,172200,839789400,24100,24100,24100,24100,0
20240715,172100,839789400,24100,24100,24100,24100,0
20240715,172000,839789400,24100,24100,24100,24100,0
20240715,171900,839789400,24100,24100,24100,24100,0
20240715,171800,839789400,24100,24100,24100,24100,0
20240715,171700,839789400,24100,24100,24100,24100,975
20240715,171600,839789400,24100,24100,24100,24100,0
20240715,171500,839789400,24100,24100,24100,24100,0
20240715,171400,839789400,24100,24100,24100,24100,0
20240715,171300,839789400,24100,24100,24100,24100,0
20240715,171200,839789400,24100,24100,24100,24100,0
20240715,171100,839789400,24100,24100,24100,24100,0
20240715,171000,839789400,24100,24100,24100,24100,0
20240715,170900,839789400,24100,24100,24100,24100,0
20240715,170800,839789400,24100,24100,24100,24100,0
20240715,170700,839789400,24100,24100,24100,24100,0
20240715,170600,839789400,24100,24100,24100,24100,0
20240715,170500,839789400,24100,24100,24100,24100,0
20240715,170400,839789400,24100,24100,24100,24100,0
20240715,170300,839789400,24100,24100,24100,24100,0
20240715,170200,839789400,24100,24100,24100,24100,0
20240715,170100,839789400,24100,24100,24100,24100,0
20240715,170000,839789400,24100,24100,24100,24100,0
20240715,165900,839789400,24100,24100,24100,24100,0
20240715,165800,839789400,24100,24100,24100,24100,0
20240715,165700,839789400,24100,24100,24100,24100,0
20240715,165600,839789400,24100,24100,24100,24100,0
20240715,165500,839789400,24100,24100,24100,24100,0
20240715,165400,839789400,24100,24100,24100,24100,0
20240715,165300,839789400,24100,24100,24100,24100,0
20240715,165200,839789400,24100,24100,24100,24100,0
20240715,165100,839789400,24100,24100,24100,24100,0
20240715,165000,839789400,24100,24100,24100,24100,0
20240715,164900,839789400,24100,24100,24100,24100,0
20240715,164800,839789400,24100,24100,24100,24100,0
20240715,164700,839789400,24100,24100,24100,24100,975
20240715,164600,839789400,24100,24100,24100,24100,0
20240715,164500,839789400,24100,24100,24100,24100,0
20240715,164400,839789400,24100,24100,24100,24100,0
20240715,164300,839789400,24100,24100,24100,24100,0
20240715,164200,839789400,24100,24100,24100,24100,0
20240715,164100,839789400,24100,24100,24100,24100,0
20240715,164000,839789400,24100,24100,24100,24100,0
20240715,163900,839789400,24100,24100,24100,24100,0
20240715,163800,839789400,24100,24100,24100,24100,0
20240715,163700,839789400,24100,24100,24100,24100,0
20240715,163600,839789400,24100,24100,24100,24100,0
20240715,163500,839789400,24100,24100,24100,24100,0
20240715,163400,839789400,24100,24100,24100,24100,0
20240715,163300,839789400,24100,24100,24100,24100,0
20240715,163200,839789400,24100,24100,24100,24100,0
20240715,163100,839789400,24100,24100,24100,24100,0
20240715,163000,839789400,24100,24100,24100,24100,0
20240715,162900,839789400,24100,24100,24100,24100,0
20240715,162800,839789400,24100,24100,24100,24100,0
20240715,162700,839789400,24100,24100,24100,24100,0
20240715,162600,839789400,24100,24100,24100,24100,0
20240715,162500,839789400,24100,24100,24100,24100,0
20240715,162400,839789400,24100,24100,24100,24100,0
20240715,162300,839789400,24100,24100,24100,24100,0
20240715,162200,839789400,24100,24100,24100,24100,0
20240715,162100,839789400,24100,24100,24100,24100,0
20240715,162000,839789400,24100,24100,24100,24100,0
20240715,161900,839789400,24100,24100,24100,24100,0
20240715,161800,839789400,24100,24100,24100,24100,0
20240715,161700,839789400,24100,24100,24100,24100,975
20240715,161600,839789400,24100,24100,24100,24100,0
20240715,161500,839789400,24100,24100,24100,24100,0
20240715,161400,839789400,24100,24100,24100,24100,0
20240715,161300,839789400,24100,24100,24100,24100,0
20240715,161200,839789400,24100,24100,24100,24100,0
20240715,161100,839789400,24100,24100,24100,24100,0
20240715,161000,839789400,24100,24100,24100,24100,0
20240715,160900,839789400,24100,24100,24100,24100,0
20240715,160800,839789400,24100,24100,24100,24100,0
20240715,160700,839789400,24100,24100,24100,24100,0
20240715,160600,839789400,24100,24100,24100,24100,0
20240715,160500,839789400,24100,24100,24100,24100,0
20240715,160400,839789400,24100,24100,24100,24100,0
20240715,160300,839789400,24100,24100,24100,24100,0
20240715,160200,839789400,24100,24100,24100,24100,0
20240715,160100,839789400,24100,24100,24100,24100,0
20240715,160000,839789400,24100,24100,24100,24100,0
20240715,155900,839789400,24100,24100,24100,24100,0
20240715,155800,839789400,24100,24100,24100,24100,0
20240715,155700,839789400,24100,24100,24100,24100,0
20240715,155600,839789400,24100,24100,24100,24100,0
20240715,155500,839789400,24100,24100,24100,24100,0
20240715,155400,839789400,24100,24100,24100,24100,0
20240715,155300,839789400,24100,24100,24100,24100,0
20240715,155200,839789400,24100,24100,24100,24100,0
20240715,155100,839789400,24100,24100,24100,24100,0
20240715,155000,839789400,24100,24100,24100,24100,0
20240715,154900,839789400,24100,24100,24100,24100,0
20240715,154800,839789400,24100,24100,24100,24100,0
20240715,154700,839789400,24100,24100,24100,24100,975
20240715,154600,839789400,24100,24100,24100,24100,0
20240715,154500,839789400,24100,24100,24100,24100,0
20240715,154400,839789400,24100,24100,24100,24100,0
20240715,154300,839789400,24100,24100,24100,24100,0
20240715,154200,839789400,24100,24100,24100,24100,0
20240715,154100,839789400,24100,24100,24100,24100,0
20240715,154000,839789400,24100,24100,24100,24100,0
20240715,153900,839789400,24100,24100,24100,24100,0
20240715,153800,839789400,24100,24100,24100,24100,0
20240715,153700,839789400,24100,24100,24100,24100,0
20240715,153600,839789400,24100,24100,24100,24100,0
20240715,153500,839789400,24100,24100,24100,24100,0
20240715,153400,839789400,24100,24100,24100,24100,0
20240715,153300,839789400,24100,24100,24100,24100,0
20240715,153200,839789400,24100,24100,24100,24100,0
20240715,153100,839789400,24100,24100,24100,24100,0
20240715,153000,839789400,24100,24100,24100,24100,975
20240715,152900,816291900,24150,24150,24150,24150,0
20240715,152800,816291900,24150,24150,24150,24150,0
20240715,152700,816291900,24150,24150,24150,24150,0
20240715,152600,816291900,24150,24150,24150,24150,0
20240715,152500,816291900,24150,24150,24150,24150,0
20240715,152400,816291900,24150,24150,24150,24150,0
20240715,152300,816291900,24150,24150,24150,24150,0
20240715,152200,816291900,24150,24150,24150,24150,0
20240715,152100,816291900,24150,24150,24150,24150,0
20240715,152000,816291900,24150,24150,24150,24150,0
20240715,151900,816291900,24150,24150,24150,24150,36
20240715,151800,815422500,24150,24100,24150,24100,152
20240715,151700,811752700,24100,24100,24100,24100,7
20240715,151600,811584000,24100,24100,24100,24100,18
20240715,151500,811150200,24050,24050,24050,24050,101
20240715,151400,808721150,24050,24050,24050,24050,0
20240715,151300,808721150,24050,24050,24050,24050,206
20240715,151200,803766850,24050,24050,24050,24050,0
20240715,151100,803766850,24050,24050,24050,24050,0
20240715,151000,803766850,24050,24050,24050,24050,1
20240715,150900,803742800,24050,24050,24050,24050,0
20240715,150800,803742800,24050,24100,24100,24050,384
20240715,150700,794503750,24100,24100,24100,24100,18
20240715,150600,794069950,24100,24100,24100,24100,0
20240715,150500,794069950,24100,24100,24100,24100,1
20240715,150400,794045850,24150,24150,24150,24150,0
20240715,150300,794045850,24150,24150,24150,24150,102
20240715,150200,791582550,24150,24150,24150,24150,5
20240715,150100,791461800,24150,24150,24150,24150,0
20240715,150000,791461800,24150,24150,24150,24150,0
20240715,145900,791461800,24150,24150,24150,24150,1
20240715,145800,791437650,24100,24100,24100,24100,0
20240715,145700,791437650,24100,24100,24100,24100,20
20240715,145600,790955650,24100,24100,24100,24100,150
20240715,145500,787340650,24100,24100,24100,24100,100
20240715,145400,784930650,24100,24100,24100,24100,0
20240715,145300,784930650,24100,24100,24100,24100,100
20240715,145200,782520650,24150,24150,24150,24150,3
20240715,145100,782448200,24150,24150,24150,24150,0
20240715,145000,782448200,24150,24150,24150,24150,0
20240715,144900,782448200,24150,24150,24150,24150,30
20240715,144800,781723700,24100,24100,24100,24100,16
20240715,144700,781338100,24100,24100,24100,24100,10
20240715,144600,781097100,24100,24100,24100,24100,0
20240715,144500,781097100,24100,24100,24100,24100,105
20240715,144400,778566600,24100,24100,24100,24100,0
20240715,144300,778566600,24100,24100,24100,24100,3
20240715,144200,778494300,24100,24100,24100,24100,50
20240715,144100,777289300,24100,24100,24100,24100,0
20240715,144000,777289300,24100,24100,24100,24100,300
20240715,143900,770059300,24050,24050,24050,24050,20
20240715,143800,769578300,24050,24050,24050,24050,116
20240715,143700,766788500,24100,24050,24100,24050,341
20240715,143600,758584400,24100,24100,24100,24100,0
20240715,143500,758584400,24100,24100,24100,24100,0
20240715,143400,758584400,24100,24100,24100,24100,0
20240715,143300,758584400,24100,24100,24100,24100,10
20240715,143200,758343400,24100,24100,24100,24050,643
20240715,143100,742869000,24100,24100,24100,24100,740
20240715,143000,725035000,24150,24150,24150,24150,1
20240715,142900,725010850,24100,24100,24100,24100,20
20240715,142800,724528850,24100,24100,24150,24100,658
20240715,142700,708671000,24100,24100,24100,24100,0
20240715,142600,708671000,24100,24100,24100,24100,25
20240715,142500,708068500,24150,24150,24150,24150,0
20240715,142400,708068500,24150,24150,24150,24150,150
20240715,142300,704446000,24200,24200,24200,24200,19
20240715,142200,703986200,24200,24200,24200,24200,0
20240715,142100,703986200,24200,24200,24200,24200,0
20240715,142000,703986200,24200,24200,24200,24200,76
20240715,141900,702147000,24100,24100,24100,24100,0
20240715,141800,702147000,24100,24100,24100,24100,0
20240715,141700,702147000,24100,24100,24100,24100,18
20240715,141600,701713200,24150,24150,24150,24150,22
20240715,141500,701181900,24150,24150,24150,24150,0
20240715,141400,701181900,24150,24150,24150,24150,0
20240715,141300,701181900,24150,24150,24150,24100,182
20240715,141200,696791600,24150,24150,24150,24150,47
20240715,141100,695656550,24150,24150,24150,24150,5
20240715,141000,695535800,24150,24150,24150,24150,0
20240715,140900,695535800,24150,24150,24150,24150,1
20240715,140800,695511650,24100,24100,24100,24100,50
20240715,140700,694306650,24150,24150,24150,24150,0
20240715,140600,694306650,24150,24150,24150,24150,0
20240715,140500,694306650,24150,24150,24150,24150,50
20240715,140400,693099150,24150,24150,24150,24150,0
20240715,140300,693099150,24150,24150,24150,24150,0
20240715,140200,693099150,24150,24150,24150,24150,0
20240715,140100,693099150,24150,24150,24150,24100,6
20240715,140000,692954450,24100,24100,24100,24100,0
20240715,135900,692954450,24100,24100,24150,24100,76
20240715,135800,691122800,24150,24150,24150,24150,6
20240715,135700,690977900,24150,24150,24150,24150,0
20240715,135600,690977900,24150,24150,24150,24150,0
20240715,135500,690977900,24150,24150,24150,24150,0
20240715,135400,690977900,24150,24150,24150,24150,0
20240715,135300,690977900,24150,24150,24150,24150,16
20240715,135200,690591500,24150,24150,24150,24150,0
20240715,135100,690591500,24150,24150,24150,24150,13
20240715,135000,690277550,24100,24100,24100,24100,30
20240715,134900,689554550,24100,24150,24150,24100,11
20240715,134800,689288950,24100,24100,24100,24100,0
20240715,134700,689288950,24100,24100,24100,24100,0
20240715,134600,689288950,24100,24100,24100,24100,1
20240715,134500,689264850,24150,24150,24150,24150,1
20240715,134400,689240700,24150,24150,24150,24150,0
20240715,134300,689240700,24150,24150,24150,24150,0
20240715,134200,689240700,24150,24150,24150,24150,0
20240715,134100,689240700,24150,24150,24150,24150,1
20240715,134000,689216550,24150,24150,24150,24150,0
20240715,133900,689216550,24150,24150,24150,24150,21
20240715,133800,688709400,24150,24150,24150,24150,1
20240715,133700,688685250,24150,24150,24150,24150,0
20240715,133600,688685250,24150,24150,24150,24150,0
20240715,133500,688685250,24150,24150,24150,24150,1
20240715,133400,688661100,24100,24100,24100,24100,0
20240715,133300,688661100,24100,24100,24100,24100,1
20240715,133200,688637000,24100,24100,24100,24100,0
20240715,133100,688637000,24100,24100,24100,24100,0
20240715,133000,688637000,24100,24100,24100,24100,0
20240715,132900,688637000,24100,24100,24100,24100,0
20240715,132800,688637000,24100,24100,24100,24100,0
20240715,132700,688637000,24100,24100,24100,24100,49
20240715,132600,687456100,24100,24100,24100,24100,1
20240715,132500,687432000,24100,24100,24100,24100,0
20240715,132400,687432000,24100,24100,24100,24100,0
20240715,132300,687432000,24100,24100,24100,24100,0
20240715,132200,687432000,24100,24100,24100,24100,0
20240715,132100,687432000,24100,24100,24100,24100,0
20240715,132000,687432000,24100,24100,24100,24100,0
20240715,131900,687432000,24100,24100,24100,24100,56
20240715,131800,686082400,24100,24100,24100,24100,2
20240715,131700,686034200,24150,24150,24150,24150,0
20240715,131600,686034200,24150,24150,24150,24150,0
20240715,131500,686034200,24150,24150,24150,24150,0
20240715,131400,686034200,24150,24150,24150,24150,0
20240715,131300,686034200,24150,24150,24150,24150,0
20240715,131200,686034200,24150,24150,24150,24150,0
20240715,131100,686034200,24150,24150,24150,24150,106
20240715,131000,683474300,24150,24150,24150,24150,0
20240715,130900,683474300,24150,24150,24150,24150,1
20240715,130800,683450150,24100,24100,24100,24100,0
20240715,130700,683450150,24100,24100,24100,24100,0
20240715,130600,683450150,24100,24100,24100,24100,0
20240715,130500,683450150,24100,24100,24100,24100,0
20240715,130400,683450150,24100,24100,24100,24100,0
20240715,130300,683450150,24100,24150,24150,24100,336
20240715,130200,675335800,24100,24100,24100,24100,309
20240715,130100,667888900,24100,24100,24100,24100,12
20240715,130000,667599700,24100,24100,24100,24100,1
20240715,125900,667575600,24100,24100,24100,24100,0
20240715,125800,667575600,24100,24100,24100,24100,3
20240715,125700,667503300,24100,24100,24100,24100,0
20240715,125600,667503300,24100,24100,24100,24100,0
20240715,125500,667503300,24100,24100,24100,24100,30
20240715,125400,666780300,24100,24100,24100,24100,1
20240715,125300,666756200,24100,24100,24100,24100,0
20240715,125200,666756200,24100,24100,24100,24100,0
20240715,125100,666756200,24100,24100,24100,24100,0
20240715,125000,666756200,24100,24100,24100,24100,0
20240715,124900,666756200,24100,24100,24100,24100,0
20240715,124800,666756200,24100,24100,24100,24100,60
20240715,124700,665310200,24100,24100,24100,24100,11
20240715,124600,665045100,24100,24100,24100,24100,0
20240715,124500,665045100,24100,24100,24100,24100,0
20240715,124400,665045100,24100,24100,24100,24100,9
20240715,124300,664828200,24100,24100,24100,24100,0
20240715,124200,664828200,24100,24100,24100,24100,4
20240715,124100,664731800,24050,24050,24050,24050,0
20240715,124000,664731800,24050,24050,24050,24050,1191
20240715,123900,636088250,24100,24100,24100,24100,0
20240715,123800,636088250,24100,24100,24100,24100,0
20240715,123700,636088250,24100,24100,24100,24100,90
20240715,123600,633919250,24100,24100,24100,24100,1
20240715,123500,633895150,24050,24050,24050,24050,5
20240715,123400,633774900,24050,24050,24050,24050,0
20240715,123300,633774900,24050,24050,24050,24050,0
20240715,123200,633774900,24050,24050,24050,24050,0
20240715,123100,633774900,24050,24050,24050,24050,0
20240715,123000,633774900,24050,24050,24050,24050,463
20240715,122900,622639750,24050,24050,24050,24050,0
20240715,122800,622639750,24050,24050,24050,24050,111
20240715,122700,619970200,24100,24100,24100,24100,0
20240715,122600,619970200,24100,24100,24100,24100,0
20240715,122500,619970200,24100,24100,24100,24100,116
20240715,122400,617174600,24100,24100,24100,24100,0
20240715,122300,617174600,24100,24100,24100,24100,0
20240715,122200,617174600,24100,24100,24100,24100,0
20240715,122100,617174600,24100,24100,24100,24100,0
20240715,122000,617174600,24100,24100,24100,24100,0
20240715,121900,617174600,24100,24100,24100,24100,0
20240715,121800,617174600,24100,24100,24100,24100,0
20240715,121700,617174600,24100,24100,24100,24100,0
20240715,121600,617174600,24100,24100,24100,24100,169
20240715,121500,613101700,24100,24100,24100,24100,50
20240715,121400,611896700,24100,24100,24100,24100,0
20240715,121300,611896700,24100,24100,24100,24100,21
20240715,121200,611390600,24100,24100,24100,24100,0
20240715,121100,611390600,24100,24100,24100,24100,5
20240715,121000,611270100,24050,24050,24050,24050,1
20240715,120900,611246050,24100,24100,24100,24100,152
20240715,120800,607582850,24150,24150,24150,24150,0
20240715,120700,607582850,24150,24150,24150,24150,0
20240715,120600,607582850,24150,24150,24150,24150,0
20240715,120500,607582850,24150,24150,24150,24150,0
20240715,120400,607582850,24150,24150,24150,24150,0
20240715,120300,607582850,24150,24150,24150,24150,2
20240715,120200,607534550,24200,24200,24200,24200,0
20240715,120100,607534550,24200,24200,24200,24200,0
20240715,120000,607534550,24200,24100,24200,24100,151
20240715,115900,603895350,24150,24150,24150,24150,195
20240715,115800,599186100,24150,24150,24150,24150,1
20240715,115700,599161950,24100,24100,24100,24100,0
20240715,115600,599161950,24100,24100,24100,24100,0
20240715,115500,599161950,24100,24100,24100,24100,35
20240715,115400,598318450,24100,24100,24100,24100,2
20240715,115300,598270250,24050,24050,24100,24050,12
20240715,115200,597981150,24100,24100,24100,24100,48
20240715,115100,596824350,24050,24050,24050,24050,53
20240715,115000,595549700,24050,24050,24050,24000,69
20240715,114900,593890700,24050,24050,24050,24050,2071
20240715,114800,544083150,24100,24100,24100,24100,5
20240715,114700,543962650,24100,24100,24100,24100,0
20240715,114600,543962650,24100,24100,24100,24100,0
20240715,114500,543962650,24100,24100,24100,24100,1
20240715,114400,543938550,24100,24100,24100,24100,9
20240715,114300,543721650,24100,24100,24100,24100,90
20240715,114200,541552650,24100,24150,24150,24100,2
20240715,114100,541504400,24100,24100,24100,24100,0
20240715,114000,541504400,24100,24100,24100,24100,30
20240715,113900,540781400,24050,24050,24050,24050,0
20240715,113800,540781400,24050,24050,24050,24050,0
20240715,113700,540781400,24050,24050,24050,24050,24
20240715,113600,540204200,24050,24050,24050,24050,0
20240715,113500,540204200,24050,24050,24050,24050,35
20240715,113400,539362450,24050,24050,24050,24050,0
20240715,113300,539362450,24050,24050,24050,24050,0
20240715,113200,539362450,24050,24050,24050,24050,38
20240715,113100,538448550,24100,24100,24100,24100,104
20240715,113000,535942150,24100,24100,24100,24100,6
20240715,112900,535797550,24100,24100,24100,24100,0
20240715,112800,535797550,24100,24100,24100,24100,2
20240715,112700,535749350,24100,24100,24100,24100,0
20240715,112600,535749350,24100,24100,24100,24100,0
20240715,112500,535749350,24100,24100,24100,24100,272
20240715,112400,529194150,24050,24050,24050,24050,0
20240715,112300,529194150,24050,24050,24050,24050,1
20240715,112200,529170100,24050,24050,24050,24050,0
20240715,112100,529170100,24050,24050,24050,24050,0
20240715,112000,529170100,24050,24050,24050,24050,0
20240715,111900,529170100,24050,24050,24050,24050,0
20240715,111800,529170100,24050,24100,24100,24050,2
20240715,111700,529121950,24100,24100,24100,24100,14
20240715,111600,528784550,24100,24100,24100,24100,1
20240715,111500,528760450,24050,24050,24050,24050,0
20240715,111400,528760450,24050,24050,24050,24050,17
20240715,111300,528351600,24050,24050,24050,24050,63
20240715,111200,526836450,24050,24100,24100,24050,83
20240715,111100,524840050,24100,24100,24100,24100,30
20240715,111000,524117050,24100,24050,24100,24050,6
20240715,110900,523972550,24050,24050,24050,24050,0
20240715,110800,523972550,24050,24050,24050,24050,100
20240715,110700,521567550,24050,24050,24050,24050,0
20240715,110600,521567550,24050,24050,24050,24050,30
20240715,110500,520846050,24050,24050,24050,24050,0
20240715,110400,520846050,24050,24050,24050,24050,0
20240715,110300,520846050,24050,24050,24050,24050,30
20240715,110200,520124550,24050,24050,24050,24050,10
20240715,110100,519884050,24050,24050,24050,24050,0
20240715,110000,519884050,24050,24050,24050,24050,1
20240715,105900,519860000,24050,24050,24050,24050,0
20240715,105800,519860000,24050,24050,24050,24050,100
20240715,105700,517455000,24050,24050,24050,24050,0
20240715,105600,517455000,24050,24050,24050,24050,21
20240715,105500,516949950,24050,24050,24050,24050,181
20240715,105400,512596900,24050,24100,24100,24050,2030
20240715,105300,463775350,24100,24100,24100,24100,0
20240715,105200,463775350,24100,24100,24100,24050,82
20240715,105100,461801850,24100,24100,24100,24100,42
20240715,105000,460789650,24100,24100,24100,24100,0
20240715,104900,460789650,24100,24100,24100,24100,1
20240715,104800,460765550,24100,24100,24100,24100,50
20240715,104700,459560550,24100,24100,24100,24100,1
20240715,104600,459536450,24100,24100,24100,24100,0
20240715,104500,459536450,24100,24050,24100,24050,44
20240715,104400,458478050,24100,24100,24100,24100,42
20240715,104300,457465850,24100,24100,24100,24100,1
20240715,104200,457441750,24100,24100,24100,24100,2
20240715,104100,457393550,24050,24100,24100,24050,50
20240715,104000,456189900,24100,24100,24100,24100,0
20240715,103900,456189900,24100,24100,24100,24100,0
20240715,103800,456189900,24100,24100,24100,24100,1
20240715,103700,456165800,24050,24050,24050,24050,0
20240715,103600,456165800,24050,24050,24050,24050,0
20240715,103500,456165800,24050,24050,24050,24050,0
20240715,103400,456165800,24050,24050,24050,24050,0
20240715,103300,456165800,24050,24050,24050,24050,1
20240715,103200,456141750,24100,24050,24100,24050,450
20240715,103100,445304250,24100,24100,24100,24100,100
20240715,103000,442894250,24100,24100,24100,24100,10
20240715,102900,442653250,24100,24100,24100,24100,3
20240715,102800,442580950,24100,24050,24100,24050,30
20240715,102700,441858950,24050,24050,24050,24050,12
20240715,102600,441570350,24100,24100,24100,24100,0
20240715,102500,441570350,24100,24150,24150,24100,141
20240715,102400,438172150,24150,24150,24150,24150,1
20240715,102300,438148000,24100,24050,24100,24050,164
20240715,102200,434195650,24050,24050,24050,24050,133
20240715,102100,430997000,24050,24050,24050,24050,123
20240715,102000,428038850,24050,24050,24050,24050,83
20240715,101900,426042700,24050,24100,24100,24000,84
20240715,101800,424024250,24100,24100,24100,24050,1022
20240715,101700,399445050,24050,24100,24100,24050,506
20240715,101600,387257150,24100,24150,24150,24100,1600
20240715,101500,348687000,24200,24200,24200,24200,0
20240715,101400,348687000,24200,24200,24200,24200,61
20240715,101300,347210800,24150,24150,24150,24150,1
20240715,101200,347186650,24250,24250,24250,24250,1
20240715,101100,347162400,24250,24250,24250,24250,6
20240715,101000,347016900,24250,24250,24250,24250,0
20240715,100900,347016900,24250,24250,24250,24250,0
20240715,100800,347016900,24250,24250,24250,24250,10
20240715,100700,346774400,24250,24250,24250,24250,0
20240715,100600,346774400,24250,24150,24250,24150,2
20240715,100500,346726000,24250,24250,24250,24250,2
20240715,100400,346677500,24250,24250,24250,24250,2
20240715,100300,346629000,24250,24250,24250,24250,0
20240715,100200,346629000,24250,24250,24250,24250,0
20240715,100100,346629000,24250,24250,24250,24250,0
20240715,100000,346629000,24250,24150,24250,24100,66
20240715,095900,345037400,24100,24100,24100,24100,0
20240715,095800,345037400,24100,24100,24100,24100,0
20240715,095700,345037400,24100,24100,24100,24100,356
20240715,095600,336457800,24100,24250,24250,24100,1065
20240715,095500,310791150,24150,24200,24200,24150,269
20240715,095400,304294750,24250,24250,24250,24250,0
20240715,095300,304294750,24250,24250,24250,24250,3
20240715,095200,304222000,24250,24250,24250,24250,1
20240715,095100,304197750,24200,24200,24200,24200,0
20240715,095000,304197750,24200,24200,24200,24200,2
20240715,094900,304149350,24250,24250,24250,24250,114
20240715,094800,301384850,24250,24250,24250,24250,123
20240715,094700,298402100,24250,24250,24250,24250,0
20240715,094600,298402100,24250,24250,24250,24250,107
20240715,094500,295807350,24200,24150,24200,24150,20
20240715,094400,295323850,24150,24150,24150,24150,0
20240715,094300,295323850,24150,24150,24150,24150,0
20240715,094200,295323850,24150,24200,24200,24150,25
20240715,094100,294719350,24200,24200,24200,24200,18
20240715,094000,294283750,24150,24200,24200,24150,62
20240715,093900,292785850,24150,24150,24150,24150,214
20240715,093800,287617750,24050,24050,24050,24050,0
20240715,093700,287617750,24050,24100,24100,24050,914
20240715,093600,265631900,24150,24100,24150,24100,152
20240715,093500,261965400,24050,24050,24050,24050,15
20240715,093400,261604650,24050,24050,24050,24050,44
20240715,093300,260546450,24050,24050,24100,24000,272
20240715,093200,253995000,24050,24050,24050,24050,508
20240715,093100,241777600,24100,24200,24200,24100,352
20240715,093000,233294100,24150,24150,24150,24150,0
20240715,092900,233294100,24150,24150,24150,24150,125
20240715,092800,230275350,24150,24150,24150,24150,0
20240715,092700,230275350,24150,24150,24150,24150,32
20240715,092600,229502550,24150,24150,24150,24150,29
20240715,092500,228802200,24200,24200,24200,24200,4
20240715,092400,228705400,24150,24100,24150,24100,258
20240715,092300,222482200,24100,24000,24100,24000,13
20240715,092200,222170000,24000,24000,24050,24000,622
20240715,092100,207237450,24050,24050,24200,24000,1109
20240715,092000,180586150,24050,24150,24150,24050,2148
20240715,091900,128808400,24200,24200,24200,24200,31
20240715,091800,128058200,24200,24200,24200,24200,25
20240715,091700,127453200,24150,24250,24250,24150,53
20240715,091600,126172950,24100,24200,24200,24050,1025
20240715,091500,101453350,24200,24200,24200,24200,201
20240715,091400,96589150,24350,24350,24350,24350,4
20240715,091300,96491750,24350,24200,24350,24150,253
20240715,091200,90362400,24400,24250,24400,24200,999
20240715,091100,66182650,24200,24300,24300,24200,432
20240715,091000,55693400,24350,24550,24550,24350,435
20240715,090900,45080700,24550,24550,24550,24550,3
20240715,090800,45007050,24600,24600,24600,24600,2
20240715,090700,44957850,24600,24600,24600,24400,44
20240715,090600,43882250,24600,24600,24600,24600,0
20240715,090500,43882250,24600,24600,24600,24600,8
20240715,090400,43685450,24600,24350,24600,24350,105
20240715,090300,41113900,24350,24600,24650,24350,593
20240715,090200,26625600,24650,24650,24650,24650,4
20240715,090100,26527000,24450,24450,24450,24450,264
20240715,090000,20072200,24400,24550,24550,24400,819