stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,212500,956160900,22650,22650,22650,22650,1254
20240718,212400,956160900,22650,22650,22650,22650,0
20240718,212300,956160900,22650,22650,22650,22650,0
20240718,212200,956160900,22650,22650,22650,22650,0
20240718,212100,956160900,22650,22650,22650,22650,0
20240718,212000,956160900,22650,22650,22650,22650,0
20240718,211900,956160900,22650,22650,22650,22650,0
20240718,211800,956160900,22650,22650,22650,22650,0
20240718,211700,956160900,22650,22650,22650,22650,0
20240718,211600,956160900,22650,22650,22650,22650,0
20240718,211500,956160900,22650,22650,22650,22650,0
20240718,211400,956160900,22650,22650,22650,22650,0
20240718,211300,956160900,22650,22650,22650,22650,0
20240718,211200,956160900,22650,22650,22650,22650,0
20240718,211100,956160900,22650,22650,22650,22650,0
20240718,211000,956160900,22650,22650,22650,22650,0
20240718,210900,956160900,22650,22650,22650,22650,0
20240718,210800,956160900,22650,22650,22650,22650,0
20240718,210700,956160900,22650,22650,22650,22650,0
20240718,210600,956160900,22650,22650,22650,22650,0
20240718,210500,956160900,22650,22650,22650,22650,0
20240718,210400,956160900,22650,22650,22650,22650,0
20240718,210300,956160900,22650,22650,22650,22650,0
20240718,210200,956160900,22650,22650,22650,22650,0
20240718,210100,956160900,22650,22650,22650,22650,0
20240718,210000,956160900,22650,22650,22650,22650,0
20240718,205900,956160900,22650,22650,22650,22650,0
20240718,205800,956160900,22650,22650,22650,22650,0
20240718,205700,956160900,22650,22650,22650,22650,0
20240718,205600,956160900,22650,22650,22650,22650,0
20240718,205500,956160900,22650,22650,22650,22650,1254
20240718,205400,956160900,22650,22650,22650,22650,0
20240718,205300,956160900,22650,22650,22650,22650,0
20240718,205200,956160900,22650,22650,22650,22650,0
20240718,205100,956160900,22650,22650,22650,22650,0
20240718,205000,956160900,22650,22650,22650,22650,0
20240718,204900,956160900,22650,22650,22650,22650,0
20240718,204800,956160900,22650,22650,22650,22650,0
20240718,204700,956160900,22650,22650,22650,22650,0
20240718,204600,956160900,22650,22650,22650,22650,0
20240718,204500,956160900,22650,22650,22650,22650,0
20240718,204400,956160900,22650,22650,22650,22650,0
20240718,204300,956160900,22650,22650,22650,22650,0
20240718,204200,956160900,22650,22650,22650,22650,0
20240718,204100,956160900,22650,22650,22650,22650,0
20240718,204000,956160900,22650,22650,22650,22650,0
20240718,203900,956160900,22650,22650,22650,22650,0
20240718,203800,956160900,22650,22650,22650,22650,0
20240718,203700,956160900,22650,22650,22650,22650,0
20240718,203600,956160900,22650,22650,22650,22650,0
20240718,203500,956160900,22650,22650,22650,22650,0
20240718,203400,956160900,22650,22650,22650,22650,0
20240718,203300,956160900,22650,22650,22650,22650,0
20240718,203200,956160900,22650,22650,22650,22650,0
20240718,203100,956160900,22650,22650,22650,22650,0
20240718,203000,956160900,22650,22650,22650,22650,0
20240718,202900,956160900,22650,22650,22650,22650,0
20240718,202800,956160900,22650,22650,22650,22650,0
20240718,202700,956160900,22650,22650,22650,22650,0
20240718,202600,956160900,22650,22650,22650,22650,0
20240718,202500,956160900,22650,22650,22650,22650,1254
20240718,202400,956160900,22650,22650,22650,22650,0
20240718,202300,956160900,22650,22650,22650,22650,0
20240718,202200,956160900,22650,22650,22650,22650,0
20240718,202100,956160900,22650,22650,22650,22650,0
20240718,202000,956160900,22650,22650,22650,22650,0
20240718,201900,956160900,22650,22650,22650,22650,0
20240718,201800,956160900,22650,22650,22650,22650,0
20240718,201700,956160900,22650,22650,22650,22650,0
20240718,201600,956160900,22650,22650,22650,22650,0
20240718,201500,956160900,22650,22650,22650,22650,0
20240718,201400,956160900,22650,22650,22650,22650,0
20240718,201300,956160900,22650,22650,22650,22650,0
20240718,201200,956160900,22650,22650,22650,22650,0
20240718,201100,956160900,22650,22650,22650,22650,0
20240718,201000,956160900,22650,22650,22650,22650,0
20240718,200900,956160900,22650,22650,22650,22650,0
20240718,200800,956160900,22650,22650,22650,22650,0
20240718,200700,956160900,22650,22650,22650,22650,0
20240718,200600,956160900,22650,22650,22650,22650,0
20240718,200500,956160900,22650,22650,22650,22650,0
20240718,200400,956160900,22650,22650,22650,22650,0
20240718,200300,956160900,22650,22650,22650,22650,0
20240718,200200,956160900,22650,22650,22650,22650,0
20240718,200100,956160900,22650,22650,22650,22650,0
20240718,200000,956160900,22650,22650,22650,22650,0
20240718,195900,956160900,22650,22650,22650,22650,0
20240718,195800,956160900,22650,22650,22650,22650,0
20240718,195700,956160900,22650,22650,22650,22650,0
20240718,195600,956160900,22650,22650,22650,22650,0
20240718,195500,956160900,22650,22650,22650,22650,1254
20240718,195400,956160900,22650,22650,22650,22650,0
20240718,195300,956160900,22650,22650,22650,22650,0
20240718,195200,956160900,22650,22650,22650,22650,0
20240718,195100,956160900,22650,22650,22650,22650,0
20240718,195000,956160900,22650,22650,22650,22650,0
20240718,194900,956160900,22650,22650,22650,22650,0
20240718,194800,956160900,22650,22650,22650,22650,0
20240718,194700,956160900,22650,22650,22650,22650,0
20240718,194600,956160900,22650,22650,22650,22650,0
20240718,194500,956160900,22650,22650,22650,22650,0
20240718,194400,956160900,22650,22650,22650,22650,0
20240718,194300,956160900,22650,22650,22650,22650,0
20240718,194200,956160900,22650,22650,22650,22650,0
20240718,194100,956160900,22650,22650,22650,22650,0
20240718,194000,956160900,22650,22650,22650,22650,0
20240718,193900,956160900,22650,22650,22650,22650,0
20240718,193800,956160900,22650,22650,22650,22650,0
20240718,193700,956160900,22650,22650,22650,22650,0
20240718,193600,956160900,22650,22650,22650,22650,0
20240718,193500,956160900,22650,22650,22650,22650,0
20240718,193400,956160900,22650,22650,22650,22650,0
20240718,193300,956160900,22650,22650,22650,22650,0
20240718,193200,956160900,22650,22650,22650,22650,0
20240718,193100,956160900,22650,22650,22650,22650,0
20240718,193000,956160900,22650,22650,22650,22650,0
20240718,192900,956160900,22650,22650,22650,22650,0
20240718,192800,956160900,22650,22650,22650,22650,0
20240718,192700,956160900,22650,22650,22650,22650,0
20240718,192600,956160900,22650,22650,22650,22650,0
20240718,192500,956160900,22650,22650,22650,22650,1254
20240718,192400,956160900,22650,22650,22650,22650,0
20240718,192300,956160900,22650,22650,22650,22650,0
20240718,192200,956160900,22650,22650,22650,22650,0
20240718,192100,956160900,22650,22650,22650,22650,0
20240718,192000,956160900,22650,22650,22650,22650,0
20240718,191900,956160900,22650,22650,22650,22650,0
20240718,191800,956160900,22650,22650,22650,22650,0
20240718,191700,956160900,22650,22650,22650,22650,0
20240718,191600,956160900,22650,22650,22650,22650,0
20240718,191500,956160900,22650,22650,22650,22650,0
20240718,191400,956160900,22650,22650,22650,22650,0
20240718,191300,956160900,22650,22650,22650,22650,0
20240718,191200,956160900,22650,22650,22650,22650,0
20240718,191100,956160900,22650,22650,22650,22650,0
20240718,191000,956160900,22650,22650,22650,22650,0
20240718,190900,956160900,22650,22650,22650,22650,0
20240718,190800,956160900,22650,22650,22650,22650,0
20240718,190700,956160900,22650,22650,22650,22650,0
20240718,190600,956160900,22650,22650,22650,22650,0
20240718,190500,956160900,22650,22650,22650,22650,0
20240718,190400,956160900,22650,22650,22650,22650,0
20240718,190300,956160900,22650,22650,22650,22650,0
20240718,190200,956160900,22650,22650,22650,22650,0
20240718,190100,956160900,22650,22650,22650,22650,0
20240718,190000,956160900,22650,22650,22650,22650,0
20240718,185900,956160900,22650,22650,22650,22650,0
20240718,185800,956160900,22650,22650,22650,22650,0
20240718,185700,956160900,22650,22650,22650,22650,0
20240718,185600,956160900,22650,22650,22650,22650,0
20240718,185500,956160900,22650,22650,22650,22650,1254
20240718,185400,956160900,22650,22650,22650,22650,0
20240718,185300,956160900,22650,22650,22650,22650,0
20240718,185200,956160900,22650,22650,22650,22650,0
20240718,185100,956160900,22650,22650,22650,22650,0
20240718,185000,956160900,22650,22650,22650,22650,0
20240718,184900,956160900,22650,22650,22650,22650,0
20240718,184800,956160900,22650,22650,22650,22650,0
20240718,184700,956160900,22650,22650,22650,22650,0
20240718,184600,956160900,22650,22650,22650,22650,0
20240718,184500,956160900,22650,22650,22650,22650,0
20240718,184400,956160900,22650,22650,22650,22650,0
20240718,184300,956160900,22650,22650,22650,22650,0
20240718,184200,956160900,22650,22650,22650,22650,0
20240718,184100,956160900,22650,22650,22650,22650,0
20240718,184000,956160900,22650,22650,22650,22650,0
20240718,183900,956160900,22650,22650,22650,22650,0
20240718,183800,956160900,22650,22650,22650,22650,0
20240718,183700,956160900,22650,22650,22650,22650,0
20240718,183600,956160900,22650,22650,22650,22650,0
20240718,183500,956160900,22650,22650,22650,22650,0
20240718,183400,956160900,22650,22650,22650,22650,0
20240718,183300,956160900,22650,22650,22650,22650,0
20240718,183200,956160900,22650,22650,22650,22650,0
20240718,183100,956160900,22650,22650,22650,22650,0
20240718,183000,956160900,22650,22650,22650,22650,0
20240718,182900,956160900,22650,22650,22650,22650,0
20240718,182800,956160900,22650,22650,22650,22650,0
20240718,182700,956160900,22650,22650,22650,22650,0
20240718,182600,956160900,22650,22650,22650,22650,0
20240718,182500,956160900,22650,22650,22650,22650,1254
20240718,182400,956160900,22650,22650,22650,22650,0
20240718,182300,956160900,22650,22650,22650,22650,0
20240718,182200,956160900,22650,22650,22650,22650,0
20240718,182100,956160900,22650,22650,22650,22650,0
20240718,182000,956160900,22650,22650,22650,22650,0
20240718,181900,956160900,22650,22650,22650,22650,0
20240718,181800,956160900,22650,22650,22650,22650,0
20240718,181700,956160900,22650,22650,22650,22650,0
20240718,181600,956160900,22650,22650,22650,22650,0
20240718,181500,956160900,22650,22650,22650,22650,0
20240718,181400,956160900,22650,22650,22650,22650,0
20240718,181300,956160900,22650,22650,22650,22650,0
20240718,181200,956160900,22650,22650,22650,22650,0
20240718,181100,956160900,22650,22650,22650,22650,0
20240718,181000,956160900,22650,22650,22650,22650,0
20240718,180900,956160900,22650,22650,22650,22650,0
20240718,180800,956160900,22650,22650,22650,22650,0
20240718,180700,956160900,22650,22650,22650,22650,0
20240718,180600,956160900,22650,22650,22650,22650,0
20240718,180500,956160900,22650,22650,22650,22650,0
20240718,180400,956160900,22650,22650,22650,22650,0
20240718,180300,956160900,22650,22650,22650,22650,0
20240718,180200,956160900,22650,22650,22650,22650,0
20240718,180100,956160900,22650,22650,22650,22650,0
20240718,180000,956160900,22650,22650,22650,22650,0
20240718,175900,956160900,22650,22650,22650,22650,0
20240718,175800,956160900,22650,22650,22650,22650,0
20240718,175700,956160900,22650,22650,22650,22650,0
20240718,175600,956160900,22650,22650,22650,22650,0
20240718,175500,956160900,22650,22650,22650,22650,1254
20240718,175400,956160900,22650,22650,22650,22650,0
20240718,175300,956160900,22650,22650,22650,22650,0
20240718,175200,956160900,22650,22650,22650,22650,0
20240718,175100,956160900,22650,22650,22650,22650,0
20240718,175000,956160900,22650,22650,22650,22650,0
20240718,174900,956160900,22650,22650,22650,22650,0
20240718,174800,956160900,22650,22650,22650,22650,0
20240718,174700,956160900,22650,22650,22650,22650,0
20240718,174600,956160900,22650,22650,22650,22650,0
20240718,174500,956160900,22650,22650,22650,22650,0
20240718,174400,956160900,22650,22650,22650,22650,0
20240718,174300,956160900,22650,22650,22650,22650,0
20240718,174200,956160900,22650,22650,22650,22650,0
20240718,174100,956160900,22650,22650,22650,22650,0
20240718,174000,956160900,22650,22650,22650,22650,0
20240718,173900,956160900,22650,22650,22650,22650,0
20240718,173800,956160900,22650,22650,22650,22650,0
20240718,173700,956160900,22650,22650,22650,22650,0
20240718,173600,956160900,22650,22650,22650,22650,0
20240718,173500,956160900,22650,22650,22650,22650,0
20240718,173400,956160900,22650,22650,22650,22650,0
20240718,173300,956160900,22650,22650,22650,22650,0
20240718,173200,956160900,22650,22650,22650,22650,0
20240718,173100,956160900,22650,22650,22650,22650,0
20240718,173000,956160900,22650,22650,22650,22650,0
20240718,172900,956160900,22650,22650,22650,22650,0
20240718,172800,956160900,22650,22650,22650,22650,0
20240718,172700,956160900,22650,22650,22650,22650,0
20240718,172600,956160900,22650,22650,22650,22650,0
20240718,172500,956160900,22650,22650,22650,22650,1254
20240718,172400,956160900,22650,22650,22650,22650,0
20240718,172300,956160900,22650,22650,22650,22650,0
20240718,172200,956160900,22650,22650,22650,22650,0
20240718,172100,956160900,22650,22650,22650,22650,0
20240718,172000,956160900,22650,22650,22650,22650,0
20240718,171900,956160900,22650,22650,22650,22650,0
20240718,171800,956160900,22650,22650,22650,22650,0
20240718,171700,956160900,22650,22650,22650,22650,0
20240718,171600,956160900,22650,22650,22650,22650,0
20240718,171500,956160900,22650,22650,22650,22650,0
20240718,171400,956160900,22650,22650,22650,22650,0
20240718,171300,956160900,22650,22650,22650,22650,0
20240718,171200,956160900,22650,22650,22650,22650,0
20240718,171100,956160900,22650,22650,22650,22650,0
20240718,171000,956160900,22650,22650,22650,22650,0
20240718,170900,956160900,22650,22650,22650,22650,0
20240718,170800,956160900,22650,22650,22650,22650,0
20240718,170700,956160900,22650,22650,22650,22650,0
20240718,170600,956160900,22650,22650,22650,22650,0
20240718,170500,956160900,22650,22650,22650,22650,0
20240718,170400,956160900,22650,22650,22650,22650,0
20240718,170300,956160900,22650,22650,22650,22650,0
20240718,170200,956160900,22650,22650,22650,22650,0
20240718,170100,956160900,22650,22650,22650,22650,0
20240718,170000,956160900,22650,22650,22650,22650,0
20240718,165900,956160900,22650,22650,22650,22650,0
20240718,165800,956160900,22650,22650,22650,22650,0
20240718,165700,956160900,22650,22650,22650,22650,0
20240718,165600,956160900,22650,22650,22650,22650,0
20240718,165500,956160900,22650,22650,22650,22650,1254
20240718,165400,956160900,22650,22650,22650,22650,0
20240718,165300,956160900,22650,22650,22650,22650,0
20240718,165200,956160900,22650,22650,22650,22650,0
20240718,165100,956160900,22650,22650,22650,22650,0
20240718,165000,956160900,22650,22650,22650,22650,0
20240718,164900,956160900,22650,22650,22650,22650,0
20240718,164800,956160900,22650,22650,22650,22650,0
20240718,164700,956160900,22650,22650,22650,22650,0
20240718,164600,956160900,22650,22650,22650,22650,0
20240718,164500,956160900,22650,22650,22650,22650,0
20240718,164400,956160900,22650,22650,22650,22650,0
20240718,164300,956160900,22650,22650,22650,22650,0
20240718,164200,956160900,22650,22650,22650,22650,0
20240718,164100,956160900,22650,22650,22650,22650,0
20240718,164000,956160900,22650,22650,22650,22650,0
20240718,163900,956160900,22650,22650,22650,22650,0
20240718,163800,956160900,22650,22650,22650,22650,0
20240718,163700,956160900,22650,22650,22650,22650,0
20240718,163600,956160900,22650,22650,22650,22650,0
20240718,163500,956160900,22650,22650,22650,22650,0
20240718,163400,956160900,22650,22650,22650,22650,0
20240718,163300,956160900,22650,22650,22650,22650,0
20240718,163200,956160900,22650,22650,22650,22650,0
20240718,163100,956160900,22650,22650,22650,22650,0
20240718,163000,956160900,22650,22650,22650,22650,0
20240718,162900,956160900,22650,22650,22650,22650,0
20240718,162800,956160900,22650,22650,22650,22650,0
20240718,162700,956160900,22650,22650,22650,22650,0
20240718,162600,956160900,22650,22650,22650,22650,0
20240718,162500,956160900,22650,22650,22650,22650,1254
20240718,162400,956160900,22650,22650,22650,22650,0
20240718,162300,956160900,22650,22650,22650,22650,0
20240718,162200,956160900,22650,22650,22650,22650,0
20240718,162100,956160900,22650,22650,22650,22650,0
20240718,162000,956160900,22650,22650,22650,22650,0
20240718,161900,956160900,22650,22650,22650,22650,0
20240718,161800,956160900,22650,22650,22650,22650,0
20240718,161700,956160900,22650,22650,22650,22650,0
20240718,161600,956160900,22650,22650,22650,22650,0
20240718,161500,956160900,22650,22650,22650,22650,0
20240718,161400,956160900,22650,22650,22650,22650,0
20240718,161300,956160900,22650,22650,22650,22650,0
20240718,161200,956160900,22650,22650,22650,22650,0
20240718,161100,956160900,22650,22650,22650,22650,0
20240718,161000,956160900,22650,22650,22650,22650,0
20240718,160900,956160900,22650,22650,22650,22650,0
20240718,160800,956160900,22650,22650,22650,22650,0
20240718,160700,956160900,22650,22650,22650,22650,0
20240718,160600,956160900,22650,22650,22650,22650,0
20240718,160500,956160900,22650,22650,22650,22650,0
20240718,160400,956160900,22650,22650,22650,22650,0
20240718,160300,956160900,22650,22650,22650,22650,0
20240718,160200,956160900,22650,22650,22650,22650,0
20240718,160100,956160900,22650,22650,22650,22650,0
20240718,160000,956160900,22650,22650,22650,22650,0
20240718,155900,956160900,22650,22650,22650,22650,0
20240718,155800,956160900,22650,22650,22650,22650,0
20240718,155700,956160900,22650,22650,22650,22650,0
20240718,155600,956160900,22650,22650,22650,22650,0
20240718,155500,956160900,22650,22650,22650,22650,1254
20240718,155400,956160900,22650,22650,22650,22650,0
20240718,155300,956160900,22650,22650,22650,22650,0
20240718,155200,956160900,22650,22650,22650,22650,0
20240718,155100,956160900,22650,22650,22650,22650,0
20240718,155000,956160900,22650,22650,22650,22650,0
20240718,154900,956160900,22650,22650,22650,22650,0
20240718,154800,956160900,22650,22650,22650,22650,0
20240718,154700,956160900,22650,22650,22650,22650,0
20240718,154600,956160900,22650,22650,22650,22650,0
20240718,154500,956160900,22650,22650,22650,22650,0
20240718,154400,956160900,22650,22650,22650,22650,0
20240718,154300,956160900,22650,22650,22650,22650,0
20240718,154200,956160900,22650,22650,22650,22650,0
20240718,154100,956160900,22650,22650,22650,22650,0
20240718,154000,956160900,22650,22650,22650,22650,0
20240718,153900,956160900,22650,22650,22650,22650,0
20240718,153800,956160900,22650,22650,22650,22650,0
20240718,153700,956160900,22650,22650,22650,22650,0
20240718,153600,956160900,22650,22650,22650,22650,0
20240718,153500,956160900,22650,22650,22650,22650,0
20240718,153400,956160900,22650,22650,22650,22650,0
20240718,153300,956160900,22650,22650,22650,22650,0
20240718,153200,956160900,22650,22650,22650,22650,0
20240718,153100,956160900,22650,22650,22650,22650,0
20240718,153000,956160900,22650,22650,22650,22650,1254
20240718,152900,927757800,22650,22650,22650,22650,0
20240718,152800,927757800,22650,22650,22650,22650,0
20240718,152700,927757800,22650,22650,22650,22650,0
20240718,152600,927757800,22650,22650,22650,22650,0
20240718,152500,927757800,22650,22650,22650,22650,0
20240718,152400,927757800,22650,22650,22650,22650,0
20240718,152300,927757800,22650,22650,22650,22650,0
20240718,152200,927757800,22650,22650,22650,22650,0
20240718,152100,927757800,22650,22650,22650,22650,0
20240718,152000,927757800,22650,22650,22650,22650,0
20240718,151900,927757800,22650,22700,22700,22650,80
20240718,151800,925945300,22650,22650,22650,22650,30
20240718,151700,925265800,22650,22650,22700,22650,85
20240718,151600,923340150,22650,22650,22650,22650,0
20240718,151500,923340150,22650,22650,22650,22650,20
20240718,151400,922887150,22650,22650,22650,22650,5
20240718,151300,922773900,22650,22700,22700,22650,5
20240718,151200,922660600,22700,22650,22700,22650,166
20240718,151100,918893150,22650,22650,22700,22650,68
20240718,151000,917352800,22650,22650,22650,22650,6
20240718,150900,917216900,22650,22650,22700,22650,17
20240718,150800,916831750,22650,22650,22650,22650,5
20240718,150700,916718500,22600,22700,22700,22600,14
20240718,150600,916401100,22700,22650,22700,22600,342
20240718,150500,908654700,22650,22650,22650,22650,5
20240718,150400,908541450,22650,22650,22650,22650,5
20240718,150300,908428200,22650,22650,22650,22650,4
20240718,150200,908337600,22700,22650,22700,22650,153
20240718,150100,904871450,22650,22650,22650,22650,5
20240718,150000,904758200,22650,22700,22700,22650,9
20240718,145900,904554150,22650,22650,22650,22650,105
20240718,145800,902175900,22650,22650,22650,22650,58
20240718,145700,900862200,22650,22650,22650,22650,105
20240718,145600,898483950,22650,22650,22650,22650,15
20240718,145500,898144200,22600,22700,22700,22600,108
20240718,145400,895693100,22700,22650,22700,22600,17
20240718,145300,895307850,22600,22650,22650,22600,55
20240718,145200,894062350,22650,22650,22650,22600,310
20240718,145100,887041100,22550,22600,22600,22550,323
20240718,145000,879741550,22600,22550,22600,22500,264
20240718,144900,873788500,22500,22500,22500,22500,5
20240718,144800,873676000,22550,22500,22550,22500,396
20240718,144700,864765950,22500,22500,22500,22500,5
20240718,144600,864653450,22550,22550,22550,22500,604
20240718,144500,851046450,22550,22550,22550,22550,5
20240718,144400,850933700,22550,22550,22550,22550,205
20240718,144300,846310950,22550,22550,22550,22550,10
20240718,144200,846085450,22550,22550,22550,22500,14
20240718,144100,845769950,22550,22550,22550,22550,55
20240718,144000,844529700,22550,22550,22550,22550,54
20240718,143900,843312000,22550,22500,22550,22500,10
20240718,143800,843086750,22550,22550,22600,22500,429
20240718,143700,833415900,22550,22550,22550,22550,57
20240718,143600,832130550,22550,22550,22550,22550,10
20240718,143500,831905050,22550,22550,22550,22550,6
20240718,143400,831769750,22550,22550,22550,22550,59
20240718,143300,830439300,22550,22550,22550,22550,5
20240718,143200,830326550,22600,22550,22600,22550,106
20240718,143100,827936200,22600,22550,22600,22550,6
20240718,143000,827800850,22550,22550,22550,22550,5
20240718,142900,827688100,22550,22550,22550,22550,204
20240718,142800,823087900,22550,22550,22550,22550,5
20240718,142700,822975150,22550,22550,22550,22550,10
20240718,142600,822749650,22550,22550,22550,22550,5
20240718,142500,822636900,22600,22550,22600,22550,9
20240718,142400,822433550,22550,22550,22550,22550,5
20240718,142300,822320800,22550,22550,22550,22550,5
20240718,142200,822208050,22550,22550,22550,22550,5
20240718,142100,822095300,22550,22550,22550,22550,6
20240718,142000,821960000,22550,22550,22550,22550,4
20240718,141900,821869800,22550,22550,22550,22550,5
20240718,141800,821757050,22550,22600,22600,22550,6
20240718,141700,821621700,22550,22550,22600,22550,7
20240718,141600,821463800,22550,22550,22550,22550,4
20240718,141500,821373600,22550,22600,22600,22550,6
20240718,141400,821238250,22550,22550,22550,22550,5
20240718,141300,821125500,22550,22550,22550,22550,500
20240718,141200,809850500,22600,22600,22600,22600,1
20240718,141100,809827900,22600,22600,22600,22600,0
20240718,141000,809827900,22600,22600,22600,22600,29
20240718,140900,809172500,22550,22600,22600,22550,40
20240718,140800,808269250,22600,22600,22600,22600,257
20240718,140700,802461050,22600,22600,22600,22600,0
20240718,140600,802461050,22600,22600,22600,22600,0
20240718,140500,802461050,22600,22600,22600,22600,0
20240718,140400,802461050,22600,22600,22600,22600,0
20240718,140300,802461050,22600,22600,22600,22600,0
20240718,140200,802461050,22600,22600,22600,22600,0
20240718,140100,802461050,22600,22600,22600,22600,5
20240718,140000,802348050,22600,22600,22600,22600,0
20240718,135900,802348050,22600,22600,22600,22600,0
20240718,135800,802348050,22600,22600,22600,22600,4
20240718,135700,802257650,22550,22550,22550,22550,7
20240718,135600,802099800,22500,22550,22550,22500,17
20240718,135500,801717250,22500,22500,22500,22500,0
20240718,135400,801717250,22500,22500,22500,22500,0
20240718,135300,801717250,22500,22550,22550,22500,1250
20240718,135200,773574200,22550,22600,22600,22550,92
20240718,135100,771495050,22600,22600,22600,22600,54
20240718,135000,770274650,22550,22600,22600,22550,108
20240718,134900,767838850,22600,22600,22600,22600,0
20240718,134800,767838850,22600,22600,22600,22600,138
20240718,134700,764720050,22650,22650,22650,22650,1
20240718,134600,764697400,22650,22650,22650,22650,0
20240718,134500,764697400,22650,22650,22650,22650,0
20240718,134400,764697400,22650,22650,22650,22650,0
20240718,134300,764697400,22650,22650,22650,22650,300
20240718,134200,757902400,22650,22650,22650,22650,0
20240718,134100,757902400,22650,22650,22650,22650,0
20240718,134000,757902400,22650,22600,22650,22600,393
20240718,133900,749016800,22600,22600,22600,22600,83
20240718,133800,747141000,22550,22550,22550,22550,45
20240718,133700,746126250,22550,22550,22550,22550,50
20240718,133600,744998750,22550,22550,22550,22550,10
20240718,133500,744773250,22600,22600,22600,22600,0
20240718,133400,744773250,22600,22600,22600,22600,0
20240718,133300,744773250,22600,22600,22600,22600,0
20240718,133200,744773250,22600,22600,22600,22600,0
20240718,133100,744773250,22600,22600,22600,22600,41
20240718,133000,743846650,22600,22600,22600,22600,9
20240718,132900,743643250,22600,22600,22600,22600,1
20240718,132800,743620650,22600,22600,22600,22600,0
20240718,132700,743620650,22600,22650,22650,22600,17
20240718,132600,743235950,22650,22650,22650,22650,1
20240718,132500,743213300,22600,22600,22600,22600,314
20240718,132400,736116900,22650,22650,22650,22650,0
20240718,132300,736116900,22650,22650,22650,22650,0
20240718,132200,736116900,22650,22650,22650,22650,1
20240718,132100,736094250,22650,22650,22650,22650,0
20240718,132000,736094250,22650,22650,22650,22600,3
20240718,131900,736026350,22600,22600,22600,22600,0
20240718,131800,736026350,22600,22600,22600,22600,0
20240718,131700,736026350,22600,22600,22600,22600,1
20240718,131600,736003750,22650,22650,22650,22650,0
20240718,131500,736003750,22650,22650,22650,22650,0
20240718,131400,736003750,22650,22650,22650,22650,176
20240718,131300,732017350,22650,22650,22650,22650,0
20240718,131200,732017350,22650,22650,22650,22650,260
20240718,131100,726128350,22650,22650,22650,22650,326
20240718,131000,718744450,22650,22650,22650,22650,53
20240718,130900,717544000,22650,22650,22650,22650,50
20240718,130800,716411500,22700,22700,22700,22700,50
20240718,130700,715276500,22700,22700,22700,22700,0
20240718,130600,715276500,22700,22700,22700,22700,5
20240718,130500,715163000,22700,22700,22700,22700,0
20240718,130400,715163000,22700,22700,22700,22700,0
20240718,130300,715163000,22700,22700,22700,22700,0
20240718,130200,715163000,22700,22700,22700,22700,0
20240718,130100,715163000,22700,22700,22700,22700,2
20240718,130000,715117600,22650,22650,22650,22650,89
20240718,125900,713101750,22650,22650,22650,22650,200
20240718,125800,708571750,22650,22650,22650,22650,0
20240718,125700,708571750,22650,22650,22650,22650,3
20240718,125600,708503800,22650,22650,22650,22650,1
20240718,125500,708481150,22650,22650,22650,22650,0
20240718,125400,708481150,22650,22650,22650,22650,0
20240718,125300,708481150,22650,22650,22650,22650,0
20240718,125200,708481150,22650,22650,22650,22650,1
20240718,125100,708458500,22650,22650,22650,22650,5
20240718,125000,708345250,22600,22600,22600,22600,0
20240718,124900,708345250,22600,22600,22600,22600,1
20240718,124800,708322650,22600,22600,22600,22600,20
20240718,124700,707870650,22550,22550,22550,22550,0
20240718,124600,707870650,22550,22600,22600,22550,700
20240718,124500,692085450,22650,22650,22650,22650,1
20240718,124400,692062800,22650,22650,22650,22650,0
20240718,124300,692062800,22650,22650,22650,22650,29
20240718,124200,691405950,22650,22650,22650,22600,6
20240718,124100,691270100,22600,22600,22600,22600,0
20240718,124000,691270100,22600,22600,22600,22600,147
20240718,123900,687947900,22600,22600,22600,22600,289
20240718,123800,681416500,22600,22600,22600,22600,12
20240718,123700,681145300,22600,22600,22600,22600,3
20240718,123600,681077500,22600,22600,22600,22600,20
20240718,123500,680625500,22600,22600,22600,22600,40
20240718,123400,679721500,22600,22600,22600,22600,10
20240718,123300,679495500,22550,22550,22550,22550,0
20240718,123200,679495500,22550,22550,22550,22550,0
20240718,123100,679495500,22550,22550,22550,22550,0
20240718,123000,679495500,22550,22550,22550,22550,0
20240718,122900,679495500,22550,22550,22550,22550,0
20240718,122800,679495500,22550,22550,22550,22550,38
20240718,122700,678638600,22550,22550,22550,22550,18
20240718,122600,678232700,22550,22550,22550,22550,135
20240718,122500,675188450,22550,22550,22550,22550,4
20240718,122400,675098250,22550,22550,22550,22550,0
20240718,122300,675098250,22550,22550,22550,22550,2
20240718,122200,675053150,22550,22550,22550,22550,43
20240718,122100,674083500,22550,22550,22550,22550,15
20240718,122000,673745250,22600,22600,22600,22600,59
20240718,121900,672411850,22600,22600,22600,22600,0
20240718,121800,672411850,22600,22600,22600,22600,0
20240718,121700,672411850,22600,22600,22600,22600,0
20240718,121600,672411850,22600,22600,22600,22600,112
20240718,121500,669880650,22550,22550,22550,22550,0
20240718,121400,669880650,22550,22550,22550,22550,634
20240718,121300,655583950,22550,22550,22550,22550,0
20240718,121200,655583950,22550,22550,22550,22550,2
20240718,121100,655538850,22550,22550,22550,22550,0
20240718,121000,655538850,22550,22550,22550,22550,2
20240718,120900,655493750,22550,22550,22550,22550,48
20240718,120800,654411350,22550,22550,22550,22550,0
20240718,120700,654411350,22550,22550,22550,22550,13
20240718,120600,654118200,22550,22500,22550,22500,143
20240718,120500,650895700,22500,22550,22600,22500,3003
20240718,120400,583317350,22550,22600,22600,22550,2259
20240718,120300,532373950,22600,22600,22600,22600,89
20240718,120200,530362550,22600,22600,22600,22600,64
20240718,120100,528916150,22600,22600,22600,22600,0
20240718,120000,528916150,22600,22600,22600,22600,223
20240718,115900,523876350,22600,22600,22600,22600,0
20240718,115800,523876350,22600,22600,22600,22600,100
20240718,115700,521616350,22600,22600,22600,22600,156
20240718,115600,518090750,22600,22600,22600,22600,0
20240718,115500,518090750,22600,22600,22600,22600,160
20240718,115400,514474750,22650,22650,22650,22650,10
20240718,115300,514248250,22650,22650,22650,22650,0
20240718,115200,514248250,22650,22650,22650,22650,5
20240718,115100,514135000,22700,22700,22700,22700,0
20240718,115000,514135000,22700,22700,22700,22700,56
20240718,114900,512863800,22700,22700,22700,22700,1
20240718,114800,512841100,22550,22550,22550,22550,0
20240718,114700,512841100,22550,22600,22600,22550,200
20240718,114600,508328850,22600,22600,22600,22600,400
20240718,114500,499288850,22700,22700,22700,22700,2
20240718,114400,499243450,22700,22700,22700,22700,0
20240718,114300,499243450,22700,22700,22700,22700,0
20240718,114200,499243450,22700,22700,22700,22700,0
20240718,114100,499243450,22700,22700,22700,22700,0
20240718,114000,499243450,22700,22700,22700,22700,87
20240718,113900,497268550,22700,22700,22700,22700,1
20240718,113800,497245850,22700,22700,22700,22700,8
20240718,113700,497064250,22600,22600,22600,22600,22
20240718,113600,496567050,22600,22600,22600,22600,0
20240718,113500,496567050,22600,22600,22600,22600,0
20240718,113400,496567050,22600,22600,22600,22600,0
20240718,113300,496567050,22600,22600,22600,22600,0
20240718,113200,496567050,22600,22600,22600,22600,0
20240718,113100,496567050,22600,22600,22600,22600,170
20240718,113000,492725050,22600,22600,22600,22600,100
20240718,112900,490465050,22600,22600,22600,22600,0
20240718,112800,490465050,22600,22600,22600,22600,0
20240718,112700,490465050,22600,22600,22600,22600,25
20240718,112600,489900050,22600,22600,22600,22600,114
20240718,112500,487323650,22600,22650,22650,22600,150
20240718,112400,483933100,22600,22600,22600,22600,24
20240718,112300,483390700,22650,22650,22650,22650,40
20240718,112200,482484700,22650,22700,22700,22650,169
20240718,112100,478655600,22750,22750,22750,22750,0
20240718,112000,478655600,22750,22750,22750,22750,51
20240718,111900,477495350,22750,22750,22750,22750,4
20240718,111800,477404350,22800,22800,22800,22800,0
20240718,111700,477404350,22800,22800,22800,22800,0
20240718,111600,477404350,22800,22800,22800,22800,1
20240718,111500,477381550,22800,22800,22800,22800,0
20240718,111400,477381550,22800,22800,22800,22800,0
20240718,111300,477381550,22800,22800,22800,22800,0
20240718,111200,477381550,22800,22800,22800,22800,32
20240718,111100,476651950,22800,22800,22800,22800,0
20240718,111000,476651950,22800,22800,22800,22800,250
20240718,110900,470951950,22800,22800,22800,22800,0
20240718,110800,470951950,22800,22800,22800,22800,16
20240718,110700,470587150,22800,22800,22800,22800,0
20240718,110600,470587150,22800,22800,22800,22800,0
20240718,110500,470587150,22800,22800,22800,22800,8
20240718,110400,470404750,22750,22750,22750,22750,27
20240718,110300,469790500,22750,22750,22800,22750,459
20240718,110200,459348200,22750,22750,22750,22750,33
20240718,110100,458597450,22800,22800,22800,22800,5
20240718,110000,458483450,22750,22750,22750,22750,0
20240718,105900,458483450,22750,22750,22750,22750,0
20240718,105800,458483450,22750,22750,22750,22750,60
20240718,105700,457118450,22750,22750,22750,22750,0
20240718,105600,457118450,22750,22750,22750,22750,0
20240718,105500,457118450,22750,22750,22750,22750,200
20240718,105400,452568450,22750,22700,22750,22700,282
20240718,105300,446156900,22650,22650,22650,22650,0
20240718,105200,446156900,22650,22650,22650,22650,0
20240718,105100,446156900,22650,22700,22700,22650,90
20240718,105000,444117400,22650,22700,22700,22650,60
20240718,104900,442755500,22700,22700,22700,22700,1
20240718,104800,442732800,22700,22700,22700,22700,0
20240718,104700,442732800,22700,22650,22700,22650,51
20240718,104600,441576050,22650,22650,22650,22650,1
20240718,104500,441553400,22650,22650,22650,22650,0
20240718,104400,441553400,22650,22650,22650,22650,50
20240718,104300,440420900,22700,22700,22700,22700,0
20240718,104200,440420900,22700,22700,22700,22700,3
20240718,104100,440352800,22600,22600,22650,22600,439
20240718,104000,430420000,22650,22650,22650,22650,52
20240718,103900,429242200,22650,22650,22650,22650,20
20240718,103800,428789200,22650,22650,22650,22650,325
20240718,103700,421427950,22650,22650,22650,22650,3
20240718,103600,421360000,22650,22650,22650,22650,32
20240718,103500,420635200,22700,22700,22700,22700,0
20240718,103400,420635200,22700,22700,22700,22700,70
20240718,103300,419046200,22700,22650,22700,22650,376
20240718,103200,410512100,22650,22650,22650,22650,0
20240718,103100,410512100,22650,22700,22700,22650,276
20240718,103000,404258500,22700,22700,22700,22700,1
20240718,102900,404235800,22650,22650,22650,22650,0
20240718,102800,404235800,22650,22650,22650,22650,0
20240718,102700,404235800,22650,22650,22650,22650,7
20240718,102600,404077250,22700,22700,22700,22700,14
20240718,102500,403759450,22750,22750,22750,22750,0
20240718,102400,403759450,22750,22750,22750,22750,0
20240718,102300,403759450,22750,22750,22750,22750,2
20240718,102200,403713950,22750,22750,22750,22750,0
20240718,102100,403713950,22750,22750,22750,22750,1
20240718,102000,403691200,22750,22750,22750,22750,45
20240718,101900,402667450,22750,22750,22750,22750,0
20240718,101800,402667450,22750,22750,22750,22750,4
20240718,101700,402576450,22700,22700,22700,22700,0
20240718,101600,402576450,22700,22700,22700,22700,164
20240718,101500,398853650,22700,22700,22700,22700,66
20240718,101400,397355450,22600,22600,22600,22600,15
20240718,101300,397016450,22600,22700,22700,22600,631
20240718,101200,382715650,22750,22750,22750,22750,0
20240718,101100,382715650,22750,22750,22750,22750,3
20240718,101000,382647400,22750,22750,22750,22750,179
20240718,100900,378575150,22750,22750,22750,22750,3
20240718,100800,378506900,22750,22750,22750,22750,1
20240718,100700,378484150,22750,22700,22750,22700,31
20240718,100600,377779250,22700,22700,22700,22700,43
20240718,100500,376803150,22700,22700,22700,22700,30
20240718,100400,376122150,22700,22650,22700,22650,19
20240718,100300,375691250,22700,22700,22700,22700,159
20240718,100200,372081950,22750,22700,22750,22700,97
20240718,100100,369877650,22750,22750,22800,22750,48
20240718,100000,368785500,22800,22800,22800,22800,60
20240718,095900,367417500,22750,22750,22750,22750,4
20240718,095800,367326500,22750,22750,22750,22750,1
20240718,095700,367303750,22800,22800,22800,22800,0
20240718,095600,367303750,22800,22800,22800,22800,2
20240718,095500,367258150,22800,22800,22800,22800,1
20240718,095400,367235350,22750,22750,22750,22750,0
20240718,095300,367235350,22750,22750,22750,22750,10
20240718,095200,367007850,22800,22800,22800,22800,49
20240718,095100,365890650,22950,22950,22950,22950,0
20240718,095000,365890650,22950,22900,22950,22900,55
20240718,094900,364630900,22950,22950,22950,22950,0
20240718,094800,364630900,22950,22950,22950,22950,5
20240718,094700,364516150,22700,22900,22900,22700,694
20240718,094600,348733550,22900,22900,22900,22900,9
20240718,094500,348527450,22900,22900,22900,22900,81
20240718,094400,346672550,22950,22950,22950,22950,4
20240718,094300,346580750,23000,23000,23000,23000,0
20240718,094200,346580750,23000,23000,23000,23000,0
20240718,094100,346580750,23000,23000,23000,23000,81
20240718,094000,344717750,22950,22950,22950,22900,101
20240718,093900,342400300,22950,22950,22950,22950,121
20240718,093800,339623350,22950,22950,22950,22950,80
20240718,093700,337787350,22950,22850,22950,22850,418
20240718,093600,328224450,22850,22800,22850,22800,101
20240718,093500,325916650,22800,22800,22800,22800,0
20240718,093400,325916650,22800,22800,22800,22800,160
20240718,093300,322268650,22800,22800,22800,22800,143
20240718,093200,319008250,22800,22700,22800,22700,142
20240718,093100,315771650,22700,22700,22700,22700,45
20240718,093000,314750150,22700,22750,22800,22700,325
20240718,092900,307350200,22800,22700,22800,22700,1032
20240718,092800,283923700,22650,22600,22650,22600,53
20240718,092700,282724650,22600,22600,22700,22550,534
20240718,092600,270659150,22750,22700,22750,22600,3138
20240718,092500,199570700,22700,22750,22750,22700,102
20240718,092400,197250300,22800,22750,22800,22750,85
20240718,092300,195315850,22700,22750,22750,22700,172
20240718,092200,191410350,22700,22700,22700,22700,125
20240718,092100,188572850,22700,22750,22750,22700,1399
20240718,092000,156777000,22750,22750,22750,22750,119
20240718,091900,154069750,22750,22750,22750,22750,33
20240718,091800,153319000,22750,22850,22850,22750,391
20240718,091700,144413800,22850,22850,22850,22850,0
20240718,091600,144413800,22850,22850,22850,22850,1
20240718,091500,144390950,22750,22750,22750,22750,132
20240718,091400,141387950,22750,22750,22750,22750,405
20240718,091300,132174200,22750,22800,22850,22750,490
20240718,091200,121012200,22900,22900,22900,22900,5
20240718,091100,120897700,22900,23000,23000,22800,942
20240718,091000,99376750,22950,23000,23000,22950,289
20240718,090900,92736650,23000,23000,23000,23000,52
20240718,090800,91540650,23000,23000,23000,23000,7
20240718,090700,91379650,23000,23000,23000,23000,9
20240718,090600,91172650,22900,23000,23000,22900,476
20240718,090500,80229650,23000,22950,23000,22900,474
20240718,090400,69372850,22900,22900,22900,22900,794
20240718,090300,51190250,23050,23000,23050,22900,1432
20240718,090200,18310550,22950,22950,22950,22950,160
20240718,090100,14638550,22950,23350,23350,22950,336
20240718,090000,6896600,23050,23050,23100,23050,298