stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,213900,854661450,23400,23400,23400,23400,334
20240717,213800,854661450,23400,23400,23400,23400,0
20240717,213700,854661450,23400,23400,23400,23400,0
20240717,213600,854661450,23400,23400,23400,23400,0
20240717,213500,854661450,23400,23400,23400,23400,0
20240717,213400,854661450,23400,23400,23400,23400,0
20240717,213300,854661450,23400,23400,23400,23400,0
20240717,213200,854661450,23400,23400,23400,23400,0
20240717,213100,854661450,23400,23400,23400,23400,0
20240717,213000,854661450,23400,23400,23400,23400,0
20240717,212900,854661450,23400,23400,23400,23400,0
20240717,212800,854661450,23400,23400,23400,23400,0
20240717,212700,854661450,23400,23400,23400,23400,0
20240717,212600,854661450,23400,23400,23400,23400,0
20240717,212500,854661450,23400,23400,23400,23400,0
20240717,212400,854661450,23400,23400,23400,23400,0
20240717,212300,854661450,23400,23400,23400,23400,0
20240717,212200,854661450,23400,23400,23400,23400,0
20240717,212100,854661450,23400,23400,23400,23400,0
20240717,212000,854661450,23400,23400,23400,23400,0
20240717,211900,854661450,23400,23400,23400,23400,0
20240717,211800,854661450,23400,23400,23400,23400,0
20240717,211700,854661450,23400,23400,23400,23400,0
20240717,211600,854661450,23400,23400,23400,23400,0
20240717,211500,854661450,23400,23400,23400,23400,0
20240717,211400,854661450,23400,23400,23400,23400,0
20240717,211300,854661450,23400,23400,23400,23400,0
20240717,211200,854661450,23400,23400,23400,23400,0
20240717,211100,854661450,23400,23400,23400,23400,0
20240717,211000,854661450,23400,23400,23400,23400,0
20240717,210900,854661450,23400,23400,23400,23400,334
20240717,210800,854661450,23400,23400,23400,23400,0
20240717,210700,854661450,23400,23400,23400,23400,0
20240717,210600,854661450,23400,23400,23400,23400,0
20240717,210500,854661450,23400,23400,23400,23400,0
20240717,210400,854661450,23400,23400,23400,23400,0
20240717,210300,854661450,23400,23400,23400,23400,0
20240717,210200,854661450,23400,23400,23400,23400,0
20240717,210100,854661450,23400,23400,23400,23400,0
20240717,210000,854661450,23400,23400,23400,23400,0
20240717,205900,854661450,23400,23400,23400,23400,0
20240717,205800,854661450,23400,23400,23400,23400,0
20240717,205700,854661450,23400,23400,23400,23400,0
20240717,205600,854661450,23400,23400,23400,23400,0
20240717,205500,854661450,23400,23400,23400,23400,0
20240717,205400,854661450,23400,23400,23400,23400,0
20240717,205300,854661450,23400,23400,23400,23400,0
20240717,205200,854661450,23400,23400,23400,23400,0
20240717,205100,854661450,23400,23400,23400,23400,0
20240717,205000,854661450,23400,23400,23400,23400,0
20240717,204900,854661450,23400,23400,23400,23400,0
20240717,204800,854661450,23400,23400,23400,23400,0
20240717,204700,854661450,23400,23400,23400,23400,0
20240717,204600,854661450,23400,23400,23400,23400,0
20240717,204500,854661450,23400,23400,23400,23400,0
20240717,204400,854661450,23400,23400,23400,23400,0
20240717,204300,854661450,23400,23400,23400,23400,0
20240717,204200,854661450,23400,23400,23400,23400,0
20240717,204100,854661450,23400,23400,23400,23400,0
20240717,204000,854661450,23400,23400,23400,23400,0
20240717,203900,854661450,23400,23400,23400,23400,334
20240717,203800,854661450,23400,23400,23400,23400,0
20240717,203700,854661450,23400,23400,23400,23400,0
20240717,203600,854661450,23400,23400,23400,23400,0
20240717,203500,854661450,23400,23400,23400,23400,0
20240717,203400,854661450,23400,23400,23400,23400,0
20240717,203300,854661450,23400,23400,23400,23400,0
20240717,203200,854661450,23400,23400,23400,23400,0
20240717,203100,854661450,23400,23400,23400,23400,0
20240717,203000,854661450,23400,23400,23400,23400,0
20240717,202900,854661450,23400,23400,23400,23400,0
20240717,202800,854661450,23400,23400,23400,23400,0
20240717,202700,854661450,23400,23400,23400,23400,0
20240717,202600,854661450,23400,23400,23400,23400,0
20240717,202500,854661450,23400,23400,23400,23400,0
20240717,202400,854661450,23400,23400,23400,23400,0
20240717,202300,854661450,23400,23400,23400,23400,0
20240717,202200,854661450,23400,23400,23400,23400,0
20240717,202100,854661450,23400,23400,23400,23400,0
20240717,202000,854661450,23400,23400,23400,23400,0
20240717,201900,854661450,23400,23400,23400,23400,0
20240717,201800,854661450,23400,23400,23400,23400,0
20240717,201700,854661450,23400,23400,23400,23400,0
20240717,201600,854661450,23400,23400,23400,23400,0
20240717,201500,854661450,23400,23400,23400,23400,0
20240717,201400,854661450,23400,23400,23400,23400,0
20240717,201300,854661450,23400,23400,23400,23400,0
20240717,201200,854661450,23400,23400,23400,23400,0
20240717,201100,854661450,23400,23400,23400,23400,0
20240717,201000,854661450,23400,23400,23400,23400,0
20240717,200900,854661450,23400,23400,23400,23400,334
20240717,200800,854661450,23400,23400,23400,23400,0
20240717,200700,854661450,23400,23400,23400,23400,0
20240717,200600,854661450,23400,23400,23400,23400,0
20240717,200500,854661450,23400,23400,23400,23400,0
20240717,200400,854661450,23400,23400,23400,23400,0
20240717,200300,854661450,23400,23400,23400,23400,0
20240717,200200,854661450,23400,23400,23400,23400,0
20240717,200100,854661450,23400,23400,23400,23400,0
20240717,200000,854661450,23400,23400,23400,23400,0
20240717,195900,854661450,23400,23400,23400,23400,0
20240717,195800,854661450,23400,23400,23400,23400,0
20240717,195700,854661450,23400,23400,23400,23400,0
20240717,195600,854661450,23400,23400,23400,23400,0
20240717,195500,854661450,23400,23400,23400,23400,0
20240717,195400,854661450,23400,23400,23400,23400,0
20240717,195300,854661450,23400,23400,23400,23400,0
20240717,195200,854661450,23400,23400,23400,23400,0
20240717,195100,854661450,23400,23400,23400,23400,0
20240717,195000,854661450,23400,23400,23400,23400,0
20240717,194900,854661450,23400,23400,23400,23400,0
20240717,194800,854661450,23400,23400,23400,23400,0
20240717,194700,854661450,23400,23400,23400,23400,0
20240717,194600,854661450,23400,23400,23400,23400,0
20240717,194500,854661450,23400,23400,23400,23400,0
20240717,194400,854661450,23400,23400,23400,23400,0
20240717,194300,854661450,23400,23400,23400,23400,0
20240717,194200,854661450,23400,23400,23400,23400,0
20240717,194100,854661450,23400,23400,23400,23400,0
20240717,194000,854661450,23400,23400,23400,23400,0
20240717,193900,854661450,23400,23400,23400,23400,334
20240717,193800,854661450,23400,23400,23400,23400,0
20240717,193700,854661450,23400,23400,23400,23400,0
20240717,193600,854661450,23400,23400,23400,23400,0
20240717,193500,854661450,23400,23400,23400,23400,0
20240717,193400,854661450,23400,23400,23400,23400,0
20240717,193300,854661450,23400,23400,23400,23400,0
20240717,193200,854661450,23400,23400,23400,23400,0
20240717,193100,854661450,23400,23400,23400,23400,0
20240717,193000,854661450,23400,23400,23400,23400,0
20240717,192900,854661450,23400,23400,23400,23400,0
20240717,192800,854661450,23400,23400,23400,23400,0
20240717,192700,854661450,23400,23400,23400,23400,0
20240717,192600,854661450,23400,23400,23400,23400,0
20240717,192500,854661450,23400,23400,23400,23400,0
20240717,192400,854661450,23400,23400,23400,23400,0
20240717,192300,854661450,23400,23400,23400,23400,0
20240717,192200,854661450,23400,23400,23400,23400,0
20240717,192100,854661450,23400,23400,23400,23400,0
20240717,192000,854661450,23400,23400,23400,23400,0
20240717,191900,854661450,23400,23400,23400,23400,0
20240717,191800,854661450,23400,23400,23400,23400,0
20240717,191700,854661450,23400,23400,23400,23400,0
20240717,191600,854661450,23400,23400,23400,23400,0
20240717,191500,854661450,23400,23400,23400,23400,0
20240717,191400,854661450,23400,23400,23400,23400,0
20240717,191300,854661450,23400,23400,23400,23400,0
20240717,191200,854661450,23400,23400,23400,23400,0
20240717,191100,854661450,23400,23400,23400,23400,0
20240717,191000,854661450,23400,23400,23400,23400,0
20240717,190900,854661450,23400,23400,23400,23400,334
20240717,190800,854661450,23400,23400,23400,23400,0
20240717,190700,854661450,23400,23400,23400,23400,0
20240717,190600,854661450,23400,23400,23400,23400,0
20240717,190500,854661450,23400,23400,23400,23400,0
20240717,190400,854661450,23400,23400,23400,23400,0
20240717,190300,854661450,23400,23400,23400,23400,0
20240717,190200,854661450,23400,23400,23400,23400,0
20240717,190100,854661450,23400,23400,23400,23400,0
20240717,190000,854661450,23400,23400,23400,23400,0
20240717,185900,854661450,23400,23400,23400,23400,0
20240717,185800,854661450,23400,23400,23400,23400,0
20240717,185700,854661450,23400,23400,23400,23400,0
20240717,185600,854661450,23400,23400,23400,23400,0
20240717,185500,854661450,23400,23400,23400,23400,0
20240717,185400,854661450,23400,23400,23400,23400,0
20240717,185300,854661450,23400,23400,23400,23400,0
20240717,185200,854661450,23400,23400,23400,23400,0
20240717,185100,854661450,23400,23400,23400,23400,0
20240717,185000,854661450,23400,23400,23400,23400,0
20240717,184900,854661450,23400,23400,23400,23400,0
20240717,184800,854661450,23400,23400,23400,23400,0
20240717,184700,854661450,23400,23400,23400,23400,0
20240717,184600,854661450,23400,23400,23400,23400,0
20240717,184500,854661450,23400,23400,23400,23400,0
20240717,184400,854661450,23400,23400,23400,23400,0
20240717,184300,854661450,23400,23400,23400,23400,0
20240717,184200,854661450,23400,23400,23400,23400,0
20240717,184100,854661450,23400,23400,23400,23400,0
20240717,184000,854661450,23400,23400,23400,23400,0
20240717,183900,854661450,23400,23400,23400,23400,334
20240717,183800,854661450,23400,23400,23400,23400,0
20240717,183700,854661450,23400,23400,23400,23400,0
20240717,183600,854661450,23400,23400,23400,23400,0
20240717,183500,854661450,23400,23400,23400,23400,0
20240717,183400,854661450,23400,23400,23400,23400,0
20240717,183300,854661450,23400,23400,23400,23400,0
20240717,183200,854661450,23400,23400,23400,23400,0
20240717,183100,854661450,23400,23400,23400,23400,0
20240717,183000,854661450,23400,23400,23400,23400,0
20240717,182900,854661450,23400,23400,23400,23400,0
20240717,182800,854661450,23400,23400,23400,23400,0
20240717,182700,854661450,23400,23400,23400,23400,0
20240717,182600,854661450,23400,23400,23400,23400,0
20240717,182500,854661450,23400,23400,23400,23400,0
20240717,182400,854661450,23400,23400,23400,23400,0
20240717,182300,854661450,23400,23400,23400,23400,0
20240717,182200,854661450,23400,23400,23400,23400,0
20240717,182100,854661450,23400,23400,23400,23400,0
20240717,182000,854661450,23400,23400,23400,23400,0
20240717,181900,854661450,23400,23400,23400,23400,0
20240717,181800,854661450,23400,23400,23400,23400,0
20240717,181700,854661450,23400,23400,23400,23400,0
20240717,181600,854661450,23400,23400,23400,23400,0
20240717,181500,854661450,23400,23400,23400,23400,0
20240717,181400,854661450,23400,23400,23400,23400,0
20240717,181300,854661450,23400,23400,23400,23400,0
20240717,181200,854661450,23400,23400,23400,23400,0
20240717,181100,854661450,23400,23400,23400,23400,0
20240717,181000,854661450,23400,23400,23400,23400,0
20240717,180900,854661450,23400,23400,23400,23400,334
20240717,180800,854661450,23400,23400,23400,23400,0
20240717,180700,854661450,23400,23400,23400,23400,0
20240717,180600,854661450,23400,23400,23400,23400,0
20240717,180500,854661450,23400,23400,23400,23400,0
20240717,180400,854661450,23400,23400,23400,23400,0
20240717,180300,854661450,23400,23400,23400,23400,0
20240717,180200,854661450,23400,23400,23400,23400,0
20240717,180100,854661450,23400,23400,23400,23400,0
20240717,180000,854661450,23400,23400,23400,23400,0
20240717,175900,854661450,23400,23400,23400,23400,0
20240717,175800,854661450,23400,23400,23400,23400,0
20240717,175700,854661450,23400,23400,23400,23400,0
20240717,175600,854661450,23400,23400,23400,23400,0
20240717,175500,854661450,23400,23400,23400,23400,0
20240717,175400,854661450,23400,23400,23400,23400,0
20240717,175300,854661450,23400,23400,23400,23400,0
20240717,175200,854661450,23400,23400,23400,23400,0
20240717,175100,854661450,23400,23400,23400,23400,0
20240717,175000,854661450,23400,23400,23400,23400,0
20240717,174900,854661450,23400,23400,23400,23400,0
20240717,174800,854661450,23400,23400,23400,23400,0
20240717,174700,854661450,23400,23400,23400,23400,0
20240717,174600,854661450,23400,23400,23400,23400,0
20240717,174500,854661450,23400,23400,23400,23400,0
20240717,174400,854661450,23400,23400,23400,23400,0
20240717,174300,854661450,23400,23400,23400,23400,0
20240717,174200,854661450,23400,23400,23400,23400,0
20240717,174100,854661450,23400,23400,23400,23400,0
20240717,174000,854661450,23400,23400,23400,23400,0
20240717,173900,854661450,23400,23400,23400,23400,334
20240717,173800,854661450,23400,23400,23400,23400,0
20240717,173700,854661450,23400,23400,23400,23400,0
20240717,173600,854661450,23400,23400,23400,23400,0
20240717,173500,854661450,23400,23400,23400,23400,0
20240717,173400,854661450,23400,23400,23400,23400,0
20240717,173300,854661450,23400,23400,23400,23400,0
20240717,173200,854661450,23400,23400,23400,23400,0
20240717,173100,854661450,23400,23400,23400,23400,0
20240717,173000,854661450,23400,23400,23400,23400,0
20240717,172900,854661450,23400,23400,23400,23400,0
20240717,172800,854661450,23400,23400,23400,23400,0
20240717,172700,854661450,23400,23400,23400,23400,0
20240717,172600,854661450,23400,23400,23400,23400,0
20240717,172500,854661450,23400,23400,23400,23400,0
20240717,172400,854661450,23400,23400,23400,23400,0
20240717,172300,854661450,23400,23400,23400,23400,0
20240717,172200,854661450,23400,23400,23400,23400,0
20240717,172100,854661450,23400,23400,23400,23400,0
20240717,172000,854661450,23400,23400,23400,23400,0
20240717,171900,854661450,23400,23400,23400,23400,0
20240717,171800,854661450,23400,23400,23400,23400,0
20240717,171700,854661450,23400,23400,23400,23400,0
20240717,171600,854661450,23400,23400,23400,23400,0
20240717,171500,854661450,23400,23400,23400,23400,0
20240717,171400,854661450,23400,23400,23400,23400,0
20240717,171300,854661450,23400,23400,23400,23400,0
20240717,171200,854661450,23400,23400,23400,23400,0
20240717,171100,854661450,23400,23400,23400,23400,0
20240717,171000,854661450,23400,23400,23400,23400,0
20240717,170900,854661450,23400,23400,23400,23400,334
20240717,170800,854661450,23400,23400,23400,23400,0
20240717,170700,854661450,23400,23400,23400,23400,0
20240717,170600,854661450,23400,23400,23400,23400,0
20240717,170500,854661450,23400,23400,23400,23400,0
20240717,170400,854661450,23400,23400,23400,23400,0
20240717,170300,854661450,23400,23400,23400,23400,0
20240717,170200,854661450,23400,23400,23400,23400,0
20240717,170100,854661450,23400,23400,23400,23400,0
20240717,170000,854661450,23400,23400,23400,23400,0
20240717,165900,854661450,23400,23400,23400,23400,0
20240717,165800,854661450,23400,23400,23400,23400,0
20240717,165700,854661450,23400,23400,23400,23400,0
20240717,165600,854661450,23400,23400,23400,23400,0
20240717,165500,854661450,23400,23400,23400,23400,0
20240717,165400,854661450,23400,23400,23400,23400,0
20240717,165300,854661450,23400,23400,23400,23400,0
20240717,165200,854661450,23400,23400,23400,23400,0
20240717,165100,854661450,23400,23400,23400,23400,0
20240717,165000,854661450,23400,23400,23400,23400,0
20240717,164900,854661450,23400,23400,23400,23400,0
20240717,164800,854661450,23400,23400,23400,23400,0
20240717,164700,854661450,23400,23400,23400,23400,0
20240717,164600,854661450,23400,23400,23400,23400,0
20240717,164500,854661450,23400,23400,23400,23400,0
20240717,164400,854661450,23400,23400,23400,23400,0
20240717,164300,854661450,23400,23400,23400,23400,0
20240717,164200,854661450,23400,23400,23400,23400,0
20240717,164100,854661450,23400,23400,23400,23400,0
20240717,164000,854661450,23400,23400,23400,23400,0
20240717,163900,854661450,23400,23400,23400,23400,334
20240717,163800,854661450,23400,23400,23400,23400,0
20240717,163700,854661450,23400,23400,23400,23400,0
20240717,163600,854661450,23400,23400,23400,23400,0
20240717,163500,854661450,23400,23400,23400,23400,0
20240717,163400,854661450,23400,23400,23400,23400,0
20240717,163300,854661450,23400,23400,23400,23400,0
20240717,163200,854661450,23400,23400,23400,23400,0
20240717,163100,854661450,23400,23400,23400,23400,0
20240717,163000,854661450,23400,23400,23400,23400,0
20240717,162900,854661450,23400,23400,23400,23400,0
20240717,162800,854661450,23400,23400,23400,23400,0
20240717,162700,854661450,23400,23400,23400,23400,0
20240717,162600,854661450,23400,23400,23400,23400,0
20240717,162500,854661450,23400,23400,23400,23400,0
20240717,162400,854661450,23400,23400,23400,23400,0
20240717,162300,854661450,23400,23400,23400,23400,0
20240717,162200,854661450,23400,23400,23400,23400,0
20240717,162100,854661450,23400,23400,23400,23400,0
20240717,162000,854661450,23400,23400,23400,23400,0
20240717,161900,854661450,23400,23400,23400,23400,0
20240717,161800,854661450,23400,23400,23400,23400,0
20240717,161700,854661450,23400,23400,23400,23400,0
20240717,161600,854661450,23400,23400,23400,23400,0
20240717,161500,854661450,23400,23400,23400,23400,0
20240717,161400,854661450,23400,23400,23400,23400,0
20240717,161300,854661450,23400,23400,23400,23400,0
20240717,161200,854661450,23400,23400,23400,23400,0
20240717,161100,854661450,23400,23400,23400,23400,0
20240717,161000,854661450,23400,23400,23400,23400,0
20240717,160900,854661450,23400,23400,23400,23400,334
20240717,160800,854661450,23400,23400,23400,23400,0
20240717,160700,854661450,23400,23400,23400,23400,0
20240717,160600,854661450,23400,23400,23400,23400,0
20240717,160500,854661450,23400,23400,23400,23400,0
20240717,160400,854661450,23400,23400,23400,23400,0
20240717,160300,854661450,23400,23400,23400,23400,0
20240717,160200,854661450,23400,23400,23400,23400,0
20240717,160100,854661450,23400,23400,23400,23400,0
20240717,160000,854661450,23400,23400,23400,23400,0
20240717,155900,854661450,23400,23400,23400,23400,0
20240717,155800,854661450,23400,23400,23400,23400,0
20240717,155700,854661450,23400,23400,23400,23400,0
20240717,155600,854661450,23400,23400,23400,23400,0
20240717,155500,854661450,23400,23400,23400,23400,0
20240717,155400,854661450,23400,23400,23400,23400,0
20240717,155300,854661450,23400,23400,23400,23400,0
20240717,155200,854661450,23400,23400,23400,23400,0
20240717,155100,854661450,23400,23400,23400,23400,0
20240717,155000,854661450,23400,23400,23400,23400,0
20240717,154900,854661450,23400,23400,23400,23400,0
20240717,154800,854661450,23400,23400,23400,23400,0
20240717,154700,854661450,23400,23400,23400,23400,0
20240717,154600,854661450,23400,23400,23400,23400,0
20240717,154500,854661450,23400,23400,23400,23400,0
20240717,154400,854661450,23400,23400,23400,23400,0
20240717,154300,854661450,23400,23400,23400,23400,0
20240717,154200,854661450,23400,23400,23400,23400,0
20240717,154100,854661450,23400,23400,23400,23400,0
20240717,154000,854661450,23400,23400,23400,23400,0
20240717,153900,854661450,23400,23400,23400,23400,334
20240717,153800,854661450,23400,23400,23400,23400,0
20240717,153700,854661450,23400,23400,23400,23400,0
20240717,153600,854661450,23400,23400,23400,23400,0
20240717,153500,854661450,23400,23400,23400,23400,0
20240717,153400,854661450,23400,23400,23400,23400,0
20240717,153300,854661450,23400,23400,23400,23400,0
20240717,153200,854661450,23400,23400,23400,23400,0
20240717,153100,854661450,23400,23400,23400,23400,0
20240717,153000,854661450,23400,23400,23400,23400,334
20240717,152900,846845850,23400,23400,23400,23400,0
20240717,152800,846845850,23400,23400,23400,23400,0
20240717,152700,846845850,23400,23400,23400,23400,0
20240717,152600,846845850,23400,23400,23400,23400,0
20240717,152500,846845850,23400,23400,23400,23400,0
20240717,152400,846845850,23400,23400,23400,23400,0
20240717,152300,846845850,23400,23400,23400,23400,0
20240717,152200,846845850,23400,23400,23400,23400,0
20240717,152100,846845850,23400,23400,23400,23400,0
20240717,152000,846845850,23400,23400,23400,23400,0
20240717,151900,846845850,23400,23400,23500,23400,174
20240717,151800,842766950,23450,23450,23500,23400,192
20240717,151700,838266100,23500,23500,23500,23500,30
20240717,151600,837561100,23500,23450,23500,23400,177
20240717,151500,833414500,23500,23500,23500,23500,1
20240717,151400,833391000,23400,23500,23500,23400,159
20240717,151300,829670250,23500,23450,23500,23450,55
20240717,151200,828378250,23450,23500,23500,23450,71
20240717,151100,826711400,23450,23450,23450,23450,0
20240717,151000,826711400,23450,23500,23500,23450,101
20240717,150900,824342900,23450,23450,23450,23450,16
20240717,150800,823967700,23450,23450,23450,23450,100
20240717,150700,821622700,23500,23500,23500,23500,109
20240717,150600,819061200,23450,23450,23450,23450,90
20240717,150500,816950700,23450,23450,23450,23450,0
20240717,150400,816950700,23450,23350,23450,23350,240
20240717,150300,811325700,23350,23350,23350,23350,0
20240717,150200,811325700,23350,23350,23350,23350,0
20240717,150100,811325700,23350,23350,23350,23350,17
20240717,150000,810928750,23350,23350,23350,23350,0
20240717,145900,810928750,23350,23400,23400,23350,960
20240717,145800,788507050,23450,23450,23450,23450,66
20240717,145700,786959350,23450,23450,23450,23450,106
20240717,145600,784473650,23400,23400,23400,23400,16
20240717,145500,784099250,23450,23450,23450,23450,0
20240717,145400,784099250,23450,23450,23450,23450,0
20240717,145300,784099250,23450,23450,23450,23450,14
20240717,145200,783770950,23500,23500,23500,23500,0
20240717,145100,783770950,23500,23500,23500,23500,0
20240717,145000,783770950,23500,23500,23500,23500,38
20240717,144900,782877950,23500,23500,23500,23500,38
20240717,144800,781984950,23350,23450,23450,23350,1000
20240717,144700,758627350,23400,23400,23400,23400,2
20240717,144600,758580550,23500,23500,23500,23500,1
20240717,144500,758557050,23400,23450,23450,23400,461
20240717,144400,747764650,23450,23450,23450,23450,0
20240717,144300,747764650,23450,23450,23450,23450,50
20240717,144200,746592150,23500,23500,23500,23500,0
20240717,144100,746592150,23500,23450,23500,23450,65
20240717,144000,745065000,23500,23500,23500,23500,33
20240717,143900,744289500,23500,23500,23550,23500,47
20240717,143800,743184950,23550,23500,23550,23500,55
20240717,143700,741890200,23550,23450,23550,23450,266
20240717,143600,735639900,23400,23400,23400,23400,0
20240717,143500,735639900,23400,23400,23400,23400,0
20240717,143400,735639900,23400,23400,23400,23400,150
20240717,143300,732129900,23400,23400,23400,23400,0
20240717,143200,732129900,23400,23400,23400,23400,0
20240717,143100,732129900,23400,23400,23400,23400,0
20240717,143000,732129900,23400,23400,23400,23400,0
20240717,142900,732129900,23400,23400,23400,23400,0
20240717,142800,732129900,23400,23400,23400,23400,1
20240717,142700,732106500,23450,23450,23450,23450,218
20240717,142600,726994400,23400,23400,23400,23400,0
20240717,142500,726994400,23400,23400,23400,23400,0
20240717,142400,726994400,23400,23400,23400,23400,150
20240717,142300,723484400,23400,23400,23400,23400,0
20240717,142200,723484400,23400,23400,23400,23400,2
20240717,142100,723437600,23400,23400,23400,23400,1
20240717,142000,723414200,23400,23400,23400,23400,205
20240717,141900,718617200,23400,23400,23400,23400,1
20240717,141800,718593800,23450,23450,23450,23450,0
20240717,141700,718593800,23450,23450,23450,23450,0
20240717,141600,718593800,23450,23450,23450,23450,0
20240717,141500,718593800,23450,23450,23450,23450,12
20240717,141400,718312400,23450,23450,23450,23450,0
20240717,141300,718312400,23450,23450,23450,23450,0
20240717,141200,718312400,23450,23450,23450,23450,1
20240717,141100,718288950,23400,23400,23400,23400,320
20240717,141000,710800950,23400,23400,23400,23400,320
20240717,140900,703312950,23400,23450,23450,23400,206
20240717,140800,698492500,23450,23450,23450,23450,0
20240717,140700,698492500,23450,23450,23450,23450,0
20240717,140600,698492500,23450,23450,23450,23450,20
20240717,140500,698023500,23400,23400,23400,23400,0
20240717,140400,698023500,23400,23400,23400,23400,0
20240717,140300,698023500,23400,23400,23400,23400,32
20240717,140200,697274700,23400,23400,23400,23400,0
20240717,140100,697274700,23400,23400,23400,23400,10
20240717,140000,697040700,23400,23400,23400,23400,6
20240717,135900,696900300,23450,23450,23450,23450,0
20240717,135800,696900300,23450,23450,23450,23450,0
20240717,135700,696900300,23450,23450,23450,23450,1
20240717,135600,696876850,23350,23350,23350,23350,312
20240717,135500,689591650,23350,23350,23350,23350,0
20240717,135400,689591650,23350,23350,23350,23350,177
20240717,135300,685458700,23350,23350,23350,23350,0
20240717,135200,685458700,23350,23350,23350,23350,0
20240717,135100,685458700,23350,23350,23350,23350,0
20240717,135000,685458700,23350,23400,23400,23350,217
20240717,134900,680384550,23450,23450,23450,23450,0
20240717,134800,680384550,23450,23450,23450,23450,0
20240717,134700,680384550,23450,23450,23450,23450,1
20240717,134600,680361100,23400,23400,23400,23400,24
20240717,134500,679799500,23450,23450,23450,23450,0
20240717,134400,679799500,23450,23450,23450,23450,0
20240717,134300,679799500,23450,23450,23450,23450,3
20240717,134200,679729150,23450,23450,23450,23450,0
20240717,134100,679729150,23450,23450,23450,23450,0
20240717,134000,679729150,23450,23450,23450,23450,2
20240717,133900,679682250,23450,23450,23450,23450,1
20240717,133800,679658800,23400,23400,23400,23400,44
20240717,133700,678629200,23450,23450,23450,23450,0
20240717,133600,678629200,23450,23450,23450,23450,40
20240717,133500,677691200,23450,23450,23450,23450,0
20240717,133400,677691200,23450,23450,23450,23450,1
20240717,133300,677667750,23450,23450,23450,23450,0
20240717,133200,677667750,23450,23450,23450,23450,0
20240717,133100,677667750,23450,23450,23450,23450,0
20240717,133000,677667750,23450,23450,23450,23450,1
20240717,132900,677644300,23450,23450,23450,23450,0
20240717,132800,677644300,23450,23450,23450,23450,0
20240717,132700,677644300,23450,23450,23450,23450,0
20240717,132600,677644300,23450,23450,23450,23450,0
20240717,132500,677644300,23450,23450,23450,23450,0
20240717,132400,677644300,23450,23450,23450,23450,0
20240717,132300,677644300,23450,23450,23450,23450,0
20240717,132200,677644300,23450,23450,23450,23450,36
20240717,132100,676800100,23450,23400,23450,23400,7
20240717,132000,676636250,23400,23400,23400,23400,1
20240717,131900,676612850,23400,23400,23400,23400,21
20240717,131800,676121450,23400,23400,23400,23400,0
20240717,131700,676121450,23400,23400,23400,23400,7
20240717,131600,675957650,23350,23350,23350,23350,6
20240717,131500,675817550,23400,23400,23400,23400,0
20240717,131400,675817550,23400,23400,23400,23400,0
20240717,131300,675817550,23400,23400,23400,23400,0
20240717,131200,675817550,23400,23400,23400,23400,2
20240717,131100,675770750,23350,23350,23350,23350,13
20240717,131000,675467200,23400,23400,23400,23400,155
20240717,130900,671840200,23400,23400,23400,23400,3
20240717,130800,671770000,23400,23400,23400,23400,3
20240717,130700,671699800,23400,23400,23400,23400,0
20240717,130600,671699800,23400,23400,23400,23400,0
20240717,130500,671699800,23400,23400,23400,23400,198
20240717,130400,667066600,23400,23400,23400,23400,1
20240717,130300,667043200,23400,23400,23400,23400,0
20240717,130200,667043200,23400,23400,23400,23400,58
20240717,130100,665686000,23400,23400,23400,23400,96
20240717,130000,663439600,23500,23500,23500,23500,1
20240717,125900,663416100,23400,23400,23400,23400,100
20240717,125800,661076100,23500,23500,23500,23500,0
20240717,125700,661076100,23500,23500,23500,23500,246
20240717,125600,655295100,23500,23500,23500,23500,0
20240717,125500,655295100,23500,23500,23500,23500,0
20240717,125400,655295100,23500,23500,23500,23500,0
20240717,125300,655295100,23500,23500,23500,23500,0
20240717,125200,655295100,23500,23500,23500,23500,0
20240717,125100,655295100,23500,23500,23500,23500,0
20240717,125000,655295100,23500,23500,23500,23500,0
20240717,124900,655295100,23500,23500,23500,23500,0
20240717,124800,655295100,23500,23500,23500,23500,0
20240717,124700,655295100,23500,23500,23500,23500,0
20240717,124600,655295100,23500,23500,23500,23500,1000
20240717,124500,631795100,23500,23500,23500,23500,0
20240717,124400,631795100,23500,23500,23500,23500,5
20240717,124300,631677600,23500,23500,23500,23500,5
20240717,124200,631560100,23450,23450,23450,23450,0
20240717,124100,631560100,23450,23450,23450,23450,1
20240717,124000,631536650,23400,23400,23400,23400,1
20240717,123900,631513250,23400,23400,23400,23400,0
20240717,123800,631513250,23400,23400,23400,23400,0
20240717,123700,631513250,23400,23400,23400,23400,1
20240717,123600,631489850,23350,23350,23350,23350,0
20240717,123500,631489850,23350,23350,23350,23350,0
20240717,123400,631489850,23350,23350,23350,23350,110
20240717,123300,628921350,23350,23350,23350,23350,1
20240717,123200,628898000,23250,23250,23250,23250,0
20240717,123100,628898000,23250,23250,23250,23250,0
20240717,123000,628898000,23250,23250,23250,23250,0
20240717,122900,628898000,23250,23250,23250,23250,0
20240717,122800,628898000,23250,23250,23250,23250,0
20240717,122700,628898000,23250,23250,23250,23250,0
20240717,122600,628898000,23250,23250,23250,23250,35
20240717,122500,628084250,23300,23300,23300,23300,1
20240717,122400,628060950,23300,23300,23300,23300,4
20240717,122300,627967750,23350,23350,23350,23350,1
20240717,122200,627944400,23350,23350,23350,23350,1
20240717,122100,627921050,23350,23350,23350,23350,8
20240717,122000,627734250,23350,23350,23350,23350,0
20240717,121900,627734250,23350,23350,23350,23350,1
20240717,121800,627710900,23300,23300,23300,23300,0
20240717,121700,627710900,23300,23300,23300,23300,1000
20240717,121600,604410900,23300,23400,23400,23300,210
20240717,121500,599513450,23400,23400,23400,23400,0
20240717,121400,599513450,23400,23400,23400,23400,1
20240717,121300,599490050,23500,23500,23500,23500,1
20240717,121200,599466550,23300,23300,23300,23300,0
20240717,121100,599466550,23300,23500,23500,23300,3
20240717,121000,599396450,23400,23400,23400,23400,0
20240717,120900,599396450,23400,23400,23400,23400,177
20240717,120800,595254650,23400,23400,23400,23400,0
20240717,120700,595254650,23400,23350,23400,23350,269
20240717,120600,588973450,23350,23350,23350,23350,0
20240717,120500,588973450,23350,23350,23350,23350,0
20240717,120400,588973450,23350,23350,23350,23350,1
20240717,120300,588950100,23350,23350,23350,23350,4
20240717,120200,588856700,23400,23400,23400,23400,0
20240717,120100,588856700,23400,23400,23400,23400,0
20240717,120000,588856700,23400,23400,23400,23400,0
20240717,115900,588856700,23400,23400,23400,23400,0
20240717,115800,588856700,23400,23400,23400,23400,31
20240717,115700,588131300,23400,23400,23400,23400,1
20240717,115600,588107900,23400,23400,23400,23400,0
20240717,115500,588107900,23400,23400,23400,23400,0
20240717,115400,588107900,23400,23400,23400,23400,0
20240717,115300,588107900,23400,23400,23400,23400,28
20240717,115200,587452700,23350,23350,23350,23350,1
20240717,115100,587429350,23400,23400,23400,23400,60
20240717,115000,586025350,23350,23350,23350,23350,0
20240717,114900,586025350,23350,23350,23350,23350,1
20240717,114800,586002000,23350,23350,23350,23350,0
20240717,114700,586002000,23350,23350,23350,23350,0
20240717,114600,586002000,23350,23350,23350,23350,5
20240717,114500,585885250,23350,23350,23350,23350,0
20240717,114400,585885250,23350,23350,23350,23350,0
20240717,114300,585885250,23350,23350,23350,23350,0
20240717,114200,585885250,23350,23350,23350,23350,0
20240717,114100,585885250,23350,23350,23350,23350,30
20240717,114000,585184750,23400,23400,23400,23400,0
20240717,113900,585184750,23400,23400,23400,23400,0
20240717,113800,585184750,23400,23400,23400,23400,0
20240717,113700,585184750,23400,23400,23400,23400,0
20240717,113600,585184750,23400,23400,23400,23400,0
20240717,113500,585184750,23400,23400,23400,23400,0
20240717,113400,585184750,23400,23400,23400,23400,0
20240717,113300,585184750,23400,23400,23400,23400,0
20240717,113200,585184750,23400,23400,23400,23400,0
20240717,113100,585184750,23400,23400,23400,23400,0
20240717,113000,585184750,23400,23400,23400,23400,0
20240717,112900,585184750,23400,23400,23400,23400,5
20240717,112800,585067750,23400,23400,23400,23400,29
20240717,112700,584389150,23400,23400,23400,23400,2
20240717,112600,584342350,23400,23400,23400,23400,0
20240717,112500,584342350,23400,23400,23400,23400,1
20240717,112400,584318950,23400,23350,23400,23350,15
20240717,112300,583968450,23300,23300,23300,23300,28
20240717,112200,583316050,23350,23350,23350,23350,0
20240717,112100,583316050,23350,23350,23350,23350,0
20240717,112000,583316050,23350,23350,23350,23350,0
20240717,111900,583316050,23350,23350,23350,23350,0
20240717,111800,583316050,23350,23350,23350,23350,0
20240717,111700,583316050,23350,23350,23350,23350,0
20240717,111600,583316050,23350,23350,23350,23350,0
20240717,111500,583316050,23350,23350,23350,23350,1000
20240717,111400,559966050,23400,23400,23400,23400,201
20240717,111300,555262650,23450,23450,23450,23450,40
20240717,111200,554324650,23450,23450,23450,23450,50
20240717,111100,553152150,23450,23450,23450,23450,396
20240717,111000,543865950,23450,23450,23450,23450,104
20240717,110900,541427150,23450,23450,23450,23450,110
20240717,110800,538847650,23450,23450,23450,23450,1
20240717,110700,538824200,23450,23450,23450,23450,0
20240717,110600,538824200,23450,23450,23450,23450,184
20240717,110500,534509400,23400,23400,23400,23400,95
20240717,110400,532286400,23300,23300,23300,23300,42
20240717,110300,531307800,23350,23250,23350,23250,287
20240717,110200,524631150,23300,23300,23300,23300,20
20240717,110100,524165150,23300,23300,23300,23300,0
20240717,110000,524165150,23300,23300,23300,23300,2
20240717,105900,524118550,23300,23300,23300,23300,249
20240717,105800,518316850,23300,23300,23300,23300,10
20240717,105700,518083850,23250,23250,23250,23250,0
20240717,105600,518083850,23250,23250,23250,23250,0
20240717,105500,518083850,23250,23250,23250,23250,200
20240717,105400,513433850,23250,23250,23250,23250,0
20240717,105300,513433850,23250,23250,23250,23250,0
20240717,105200,513433850,23250,23250,23250,23250,50
20240717,105100,512271350,23250,23300,23300,23250,31
20240717,105000,511550550,23350,23350,23350,23350,4
20240717,104900,511457150,23300,23300,23300,23300,25
20240717,104800,510874650,23350,23350,23350,23350,0
20240717,104700,510874650,23350,23350,23350,23350,1
20240717,104600,510851300,23250,23250,23250,23250,0
20240717,104500,510851300,23250,23350,23350,23250,5
20240717,104400,510734850,23350,23350,23350,23350,248
20240717,104300,504944050,23300,23300,23300,23300,948
20240717,104200,482855650,23250,23250,23250,23250,0
20240717,104100,482855650,23250,23250,23250,23250,106
20240717,104000,480391150,23250,23250,23250,23250,10
20240717,103900,480158650,23250,23250,23250,23250,82
20240717,103800,478252150,23250,23200,23250,23200,179
20240717,103700,474091650,23150,23150,23150,23150,0
20240717,103600,474091650,23150,23150,23150,23150,10
20240717,103500,473860150,23150,23150,23150,23150,5
20240717,103400,473744400,23150,23150,23150,23150,173
20240717,103300,469739450,23200,23200,23200,23200,5
20240717,103200,469623450,23250,23250,23250,23250,0
20240717,103100,469623450,23250,23250,23250,23250,1
20240717,103000,469600200,23250,23250,23250,23250,0
20240717,102900,469600200,23250,23200,23250,23200,205
20240717,102800,464842350,23150,23150,23150,23150,1
20240717,102700,464819200,23200,23200,23200,23200,6
20240717,102600,464680000,23150,23100,23150,23050,629
20240717,102500,450143650,23100,23150,23150,23100,15
20240717,102400,449796900,23050,23050,23050,23050,14
20240717,102300,449474200,23100,23150,23150,23100,166
20240717,102200,445639100,23150,23150,23150,23150,71
20240717,102100,443995450,23150,23150,23150,23150,2
20240717,102000,443949150,23200,23200,23200,23200,76
20240717,101900,442185950,23200,23200,23200,23200,34
20240717,101800,441397150,23200,23200,23200,23200,68
20240717,101700,439819550,23200,23150,23200,23150,421
20240717,101600,430072850,23150,23150,23150,23150,86
20240717,101500,428081950,23150,23150,23150,23150,362
20240717,101400,419701650,23150,23100,23150,23050,200
20240717,101300,415075700,23100,23050,23100,23000,1327
20240717,101200,384462400,23000,23050,23100,23000,1211
20240717,101100,356565750,23100,23150,23150,23100,1311
20240717,101000,326236100,23200,23200,23200,23200,972
20240717,100900,303685700,23250,23250,23250,23250,0
20240717,100800,303685700,23250,23250,23250,23250,0
20240717,100700,303685700,23250,23250,23250,23250,27
20240717,100600,303057950,23250,23200,23250,23200,129
20240717,100500,300061150,23250,23250,23250,23250,379
20240717,100400,291249400,23200,23350,23350,23200,1347
20240717,100300,259915300,23350,23350,23350,23350,11
20240717,100200,259658450,23350,23350,23350,23350,1
20240717,100100,259635100,23350,23350,23350,23350,10
20240717,100000,259401600,23350,23350,23350,23350,48
20240717,095900,258280800,23400,23400,23400,23400,2
20240717,095800,258234000,23450,23350,23450,23350,51
20240717,095700,257043050,23350,23350,23350,23350,48
20240717,095600,255922250,23350,23350,23350,23350,7
20240717,095500,255758800,23350,23350,23350,23350,0
20240717,095400,255758800,23350,23350,23350,23350,12
20240717,095300,255478600,23300,23300,23300,23300,0
20240717,095200,255478600,23300,23350,23350,23300,659
20240717,095100,240100200,23350,23400,23400,23350,200
20240717,095000,235421450,23500,23500,23500,23500,0
20240717,094900,235421450,23500,23500,23500,23500,4
20240717,094800,235327450,23500,23500,23500,23500,1
20240717,094700,235303950,23400,23400,23400,23400,0
20240717,094600,235303950,23400,23400,23400,23400,6
20240717,094500,235163550,23400,23400,23400,23400,2
20240717,094400,235116750,23400,23500,23500,23400,63
20240717,094300,233640250,23500,23500,23500,23500,5
20240717,094200,233522750,23400,23400,23400,23400,864
20240717,094100,213305150,23450,23500,23500,23450,82
20240717,094000,211382200,23500,23450,23500,23450,128
20240717,093900,208378250,23500,23500,23500,23500,351
20240717,093800,200129750,23500,23500,23500,23500,1000
20240717,093700,176629750,23500,23550,23550,23500,2005
20240717,093600,129493450,23650,23650,23650,23650,0
20240717,093500,129493450,23650,23650,23650,23650,185
20240717,093400,125118200,23600,23450,23600,23450,606
20240717,093300,110851850,23550,23550,23550,23550,0
20240717,093200,110851850,23550,23550,23550,23450,989
20240717,093100,87642000,23550,23550,23550,23550,0
20240717,093000,87642000,23550,23550,23550,23550,0
20240717,092900,87642000,23550,23550,23550,23550,21
20240717,092800,87147450,23600,23600,23600,23600,0
20240717,092700,87147450,23600,23600,23600,23600,41
20240717,092600,86179850,23600,23600,23600,23600,50
20240717,092500,84999850,23600,23650,23650,23600,98
20240717,092400,82686250,23600,23600,23600,23600,10
20240717,092300,82450250,23600,23600,23600,23600,10
20240717,092200,82214250,23600,23650,23650,23600,55
20240717,092100,80914000,23700,23700,23700,23700,0
20240717,092000,80914000,23700,23700,23700,23650,252
20240717,091900,74945500,23700,23650,23700,23650,217
20240717,091800,69805750,23650,23600,23650,23600,15
20240717,091700,69451250,23600,23600,23600,23600,180
20240717,091600,65203250,23600,23600,23600,23600,2
20240717,091500,65156050,23600,23600,23600,23600,287
20240717,091400,58382850,23600,23550,23600,23550,228
20240717,091300,53006550,23500,23500,23500,23500,7
20240717,091200,52842050,23500,23450,23500,23450,730
20240717,091100,35709900,23500,23500,23500,23500,58
20240717,091000,34346900,23500,23550,23550,23500,28
20240717,090900,33687900,23550,23450,23550,23450,3
20240717,090800,33617450,23450,23450,23450,23450,2
20240717,090700,33570550,23450,23450,23450,23450,50
20240717,090600,32398050,23450,23450,23550,23450,13
20240717,090500,32093100,23500,23500,23500,23500,11
20240717,090400,31834600,23550,23550,23550,23550,0
20240717,090300,31834600,23550,23550,23550,23550,47
20240717,090200,30727750,23600,23600,23600,23600,36
20240717,090100,29878150,23400,23550,23550,23400,1137
20240717,090000,3223350,23550,23550,23550,23550,117