stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,212500,7602462350,25050,25050,25050,25050,5824
20240719,212400,7602462350,25050,25050,25050,25050,0
20240719,212300,7602462350,25050,25050,25050,25050,0
20240719,212200,7602462350,25050,25050,25050,25050,0
20240719,212100,7602462350,25050,25050,25050,25050,0
20240719,212000,7602462350,25050,25050,25050,25050,0
20240719,211900,7602462350,25050,25050,25050,25050,0
20240719,211800,7602462350,25050,25050,25050,25050,0
20240719,211700,7602462350,25050,25050,25050,25050,0
20240719,211600,7602462350,25050,25050,25050,25050,0
20240719,211500,7602462350,25050,25050,25050,25050,0
20240719,211400,7602462350,25050,25050,25050,25050,0
20240719,211300,7602462350,25050,25050,25050,25050,0
20240719,211200,7602462350,25050,25050,25050,25050,0
20240719,211100,7602462350,25050,25050,25050,25050,0
20240719,211000,7602462350,25050,25050,25050,25050,0
20240719,210900,7602462350,25050,25050,25050,25050,0
20240719,210800,7602462350,25050,25050,25050,25050,0
20240719,210700,7602462350,25050,25050,25050,25050,0
20240719,210600,7602462350,25050,25050,25050,25050,0
20240719,210500,7602462350,25050,25050,25050,25050,0
20240719,210400,7602462350,25050,25050,25050,25050,0
20240719,210300,7602462350,25050,25050,25050,25050,0
20240719,210200,7602462350,25050,25050,25050,25050,0
20240719,210100,7602462350,25050,25050,25050,25050,0
20240719,210000,7602462350,25050,25050,25050,25050,0
20240719,205900,7602462350,25050,25050,25050,25050,0
20240719,205800,7602462350,25050,25050,25050,25050,0
20240719,205700,7602462350,25050,25050,25050,25050,0
20240719,205600,7602462350,25050,25050,25050,25050,0
20240719,205500,7602462350,25050,25050,25050,25050,5824
20240719,205400,7602462350,25050,25050,25050,25050,0
20240719,205300,7602462350,25050,25050,25050,25050,0
20240719,205200,7602462350,25050,25050,25050,25050,0
20240719,205100,7602462350,25050,25050,25050,25050,0
20240719,205000,7602462350,25050,25050,25050,25050,0
20240719,204900,7602462350,25050,25050,25050,25050,0
20240719,204800,7602462350,25050,25050,25050,25050,0
20240719,204700,7602462350,25050,25050,25050,25050,0
20240719,204600,7602462350,25050,25050,25050,25050,0
20240719,204500,7602462350,25050,25050,25050,25050,0
20240719,204400,7602462350,25050,25050,25050,25050,0
20240719,204300,7602462350,25050,25050,25050,25050,0
20240719,204200,7602462350,25050,25050,25050,25050,0
20240719,204100,7602462350,25050,25050,25050,25050,0
20240719,204000,7602462350,25050,25050,25050,25050,0
20240719,203900,7602462350,25050,25050,25050,25050,0
20240719,203800,7602462350,25050,25050,25050,25050,0
20240719,203700,7602462350,25050,25050,25050,25050,0
20240719,203600,7602462350,25050,25050,25050,25050,0
20240719,203500,7602462350,25050,25050,25050,25050,0
20240719,203400,7602462350,25050,25050,25050,25050,0
20240719,203300,7602462350,25050,25050,25050,25050,0
20240719,203200,7602462350,25050,25050,25050,25050,0
20240719,203100,7602462350,25050,25050,25050,25050,0
20240719,203000,7602462350,25050,25050,25050,25050,0
20240719,202900,7602462350,25050,25050,25050,25050,0
20240719,202800,7602462350,25050,25050,25050,25050,0
20240719,202700,7602462350,25050,25050,25050,25050,0
20240719,202600,7602462350,25050,25050,25050,25050,0
20240719,202500,7602462350,25050,25050,25050,25050,5824
20240719,202400,7602462350,25050,25050,25050,25050,0
20240719,202300,7602462350,25050,25050,25050,25050,0
20240719,202200,7602462350,25050,25050,25050,25050,0
20240719,202100,7602462350,25050,25050,25050,25050,0
20240719,202000,7602462350,25050,25050,25050,25050,0
20240719,201900,7602462350,25050,25050,25050,25050,0
20240719,201800,7602462350,25050,25050,25050,25050,0
20240719,201700,7602462350,25050,25050,25050,25050,0
20240719,201600,7602462350,25050,25050,25050,25050,0
20240719,201500,7602462350,25050,25050,25050,25050,0
20240719,201400,7602462350,25050,25050,25050,25050,0
20240719,201300,7602462350,25050,25050,25050,25050,0
20240719,201200,7602462350,25050,25050,25050,25050,0
20240719,201100,7602462350,25050,25050,25050,25050,0
20240719,201000,7602462350,25050,25050,25050,25050,0
20240719,200900,7602462350,25050,25050,25050,25050,0
20240719,200800,7602462350,25050,25050,25050,25050,0
20240719,200700,7602462350,25050,25050,25050,25050,0
20240719,200600,7602462350,25050,25050,25050,25050,0
20240719,200500,7602462350,25050,25050,25050,25050,0
20240719,200400,7602462350,25050,25050,25050,25050,0
20240719,200300,7602462350,25050,25050,25050,25050,0
20240719,200200,7602462350,25050,25050,25050,25050,0
20240719,200100,7602462350,25050,25050,25050,25050,0
20240719,200000,7602462350,25050,25050,25050,25050,0
20240719,195900,7602462350,25050,25050,25050,25050,0
20240719,195800,7602462350,25050,25050,25050,25050,0
20240719,195700,7602462350,25050,25050,25050,25050,0
20240719,195600,7602462350,25050,25050,25050,25050,0
20240719,195500,7602462350,25050,25050,25050,25050,5824
20240719,195400,7602462350,25050,25050,25050,25050,0
20240719,195300,7602462350,25050,25050,25050,25050,0
20240719,195200,7602462350,25050,25050,25050,25050,0
20240719,195100,7602462350,25050,25050,25050,25050,0
20240719,195000,7602462350,25050,25050,25050,25050,0
20240719,194900,7602462350,25050,25050,25050,25050,0
20240719,194800,7602462350,25050,25050,25050,25050,0
20240719,194700,7602462350,25050,25050,25050,25050,0
20240719,194600,7602462350,25050,25050,25050,25050,0
20240719,194500,7602462350,25050,25050,25050,25050,0
20240719,194400,7602462350,25050,25050,25050,25050,0
20240719,194300,7602462350,25050,25050,25050,25050,0
20240719,194200,7602462350,25050,25050,25050,25050,0
20240719,194100,7602462350,25050,25050,25050,25050,0
20240719,194000,7602462350,25050,25050,25050,25050,0
20240719,193900,7602462350,25050,25050,25050,25050,0
20240719,193800,7602462350,25050,25050,25050,25050,0
20240719,193700,7602462350,25050,25050,25050,25050,0
20240719,193600,7602462350,25050,25050,25050,25050,0
20240719,193500,7602462350,25050,25050,25050,25050,0
20240719,193400,7602462350,25050,25050,25050,25050,0
20240719,193300,7602462350,25050,25050,25050,25050,0
20240719,193200,7602462350,25050,25050,25050,25050,0
20240719,193100,7602462350,25050,25050,25050,25050,0
20240719,193000,7602462350,25050,25050,25050,25050,0
20240719,192900,7602462350,25050,25050,25050,25050,0
20240719,192800,7602462350,25050,25050,25050,25050,0
20240719,192700,7602462350,25050,25050,25050,25050,0
20240719,192600,7602462350,25050,25050,25050,25050,0
20240719,192500,7602462350,25050,25050,25050,25050,5824
20240719,192400,7602462350,25050,25050,25050,25050,0
20240719,192300,7602462350,25050,25050,25050,25050,0
20240719,192200,7602462350,25050,25050,25050,25050,0
20240719,192100,7602462350,25050,25050,25050,25050,0
20240719,192000,7602462350,25050,25050,25050,25050,0
20240719,191900,7602462350,25050,25050,25050,25050,0
20240719,191800,7602462350,25050,25050,25050,25050,0
20240719,191700,7602462350,25050,25050,25050,25050,0
20240719,191600,7602462350,25050,25050,25050,25050,0
20240719,191500,7602462350,25050,25050,25050,25050,0
20240719,191400,7602462350,25050,25050,25050,25050,0
20240719,191300,7602462350,25050,25050,25050,25050,0
20240719,191200,7602462350,25050,25050,25050,25050,0
20240719,191100,7602462350,25050,25050,25050,25050,0
20240719,191000,7602462350,25050,25050,25050,25050,0
20240719,190900,7602462350,25050,25050,25050,25050,0
20240719,190800,7602462350,25050,25050,25050,25050,0
20240719,190700,7602462350,25050,25050,25050,25050,0
20240719,190600,7602462350,25050,25050,25050,25050,0
20240719,190500,7602462350,25050,25050,25050,25050,0
20240719,190400,7602462350,25050,25050,25050,25050,0
20240719,190300,7602462350,25050,25050,25050,25050,0
20240719,190200,7602462350,25050,25050,25050,25050,0
20240719,190100,7602462350,25050,25050,25050,25050,0
20240719,190000,7602462350,25050,25050,25050,25050,0
20240719,185900,7602462350,25050,25050,25050,25050,0
20240719,185800,7602462350,25050,25050,25050,25050,0
20240719,185700,7602462350,25050,25050,25050,25050,0
20240719,185600,7602462350,25050,25050,25050,25050,0
20240719,185500,7602462350,25050,25050,25050,25050,5824
20240719,185400,7602462350,25050,25050,25050,25050,0
20240719,185300,7602462350,25050,25050,25050,25050,0
20240719,185200,7602462350,25050,25050,25050,25050,0
20240719,185100,7602462350,25050,25050,25050,25050,0
20240719,185000,7602462350,25050,25050,25050,25050,0
20240719,184900,7602462350,25050,25050,25050,25050,0
20240719,184800,7602462350,25050,25050,25050,25050,0
20240719,184700,7602462350,25050,25050,25050,25050,0
20240719,184600,7602462350,25050,25050,25050,25050,0
20240719,184500,7602462350,25050,25050,25050,25050,0
20240719,184400,7602462350,25050,25050,25050,25050,0
20240719,184300,7602462350,25050,25050,25050,25050,0
20240719,184200,7602462350,25050,25050,25050,25050,0
20240719,184100,7602462350,25050,25050,25050,25050,0
20240719,184000,7602462350,25050,25050,25050,25050,0
20240719,183900,7602462350,25050,25050,25050,25050,0
20240719,183800,7602462350,25050,25050,25050,25050,0
20240719,183700,7602462350,25050,25050,25050,25050,0
20240719,183600,7602462350,25050,25050,25050,25050,0
20240719,183500,7602462350,25050,25050,25050,25050,0
20240719,183400,7602462350,25050,25050,25050,25050,0
20240719,183300,7602462350,25050,25050,25050,25050,0
20240719,183200,7602462350,25050,25050,25050,25050,0
20240719,183100,7602462350,25050,25050,25050,25050,0
20240719,183000,7602462350,25050,25050,25050,25050,0
20240719,182900,7602462350,25050,25050,25050,25050,0
20240719,182800,7602462350,25050,25050,25050,25050,0
20240719,182700,7602462350,25050,25050,25050,25050,0
20240719,182600,7602462350,25050,25050,25050,25050,0
20240719,182500,7602462350,25050,25050,25050,25050,5824
20240719,182400,7602462350,25050,25050,25050,25050,0
20240719,182300,7602462350,25050,25050,25050,25050,0
20240719,182200,7602462350,25050,25050,25050,25050,0
20240719,182100,7602462350,25050,25050,25050,25050,0
20240719,182000,7602462350,25050,25050,25050,25050,0
20240719,181900,7602462350,25050,25050,25050,25050,0
20240719,181800,7602462350,25050,25050,25050,25050,0
20240719,181700,7602462350,25050,25050,25050,25050,0
20240719,181600,7602462350,25050,25050,25050,25050,0
20240719,181500,7602462350,25050,25050,25050,25050,0
20240719,181400,7602462350,25050,25050,25050,25050,0
20240719,181300,7602462350,25050,25050,25050,25050,0
20240719,181200,7602462350,25050,25050,25050,25050,0
20240719,181100,7602462350,25050,25050,25050,25050,0
20240719,181000,7602462350,25050,25050,25050,25050,0
20240719,180900,7602462350,25050,25050,25050,25050,0
20240719,180800,7602462350,25050,25050,25050,25050,0
20240719,180700,7602462350,25050,25050,25050,25050,0
20240719,180600,7602462350,25050,25050,25050,25050,0
20240719,180500,7602462350,25050,25050,25050,25050,0
20240719,180400,7602462350,25050,25050,25050,25050,0
20240719,180300,7602462350,25050,25050,25050,25050,0
20240719,180200,7602462350,25050,25050,25050,25050,0
20240719,180100,7602462350,25050,25050,25050,25050,0
20240719,180000,7602462350,25050,25050,25050,25050,0
20240719,175900,7602462350,25050,25050,25050,25050,0
20240719,175800,7602462350,25050,25050,25050,25050,0
20240719,175700,7602462350,25050,25050,25050,25050,0
20240719,175600,7602462350,25050,25050,25050,25050,0
20240719,175500,7602462350,25050,25050,25050,25050,5824
20240719,175400,7602462350,25050,25050,25050,25050,0
20240719,175300,7602462350,25050,25050,25050,25050,0
20240719,175200,7602462350,25050,25050,25050,25050,0
20240719,175100,7602462350,25050,25050,25050,25050,0
20240719,175000,7602462350,25050,25050,25050,25050,0
20240719,174900,7602462350,25050,25050,25050,25050,0
20240719,174800,7602462350,25050,25050,25050,25050,0
20240719,174700,7602462350,25050,25050,25050,25050,0
20240719,174600,7602462350,25050,25050,25050,25050,0
20240719,174500,7602462350,25050,25050,25050,25050,0
20240719,174400,7602462350,25050,25050,25050,25050,0
20240719,174300,7602462350,25050,25050,25050,25050,0
20240719,174200,7602462350,25050,25050,25050,25050,0
20240719,174100,7602462350,25050,25050,25050,25050,0
20240719,174000,7602462350,25050,25050,25050,25050,0
20240719,173900,7602462350,25050,25050,25050,25050,0
20240719,173800,7602462350,25050,25050,25050,25050,0
20240719,173700,7602462350,25050,25050,25050,25050,0
20240719,173600,7602462350,25050,25050,25050,25050,0
20240719,173500,7602462350,25050,25050,25050,25050,0
20240719,173400,7602462350,25050,25050,25050,25050,0
20240719,173300,7602462350,25050,25050,25050,25050,0
20240719,173200,7602462350,25050,25050,25050,25050,0
20240719,173100,7602462350,25050,25050,25050,25050,0
20240719,173000,7602462350,25050,25050,25050,25050,0
20240719,172900,7602462350,25050,25050,25050,25050,0
20240719,172800,7602462350,25050,25050,25050,25050,0
20240719,172700,7602462350,25050,25050,25050,25050,0
20240719,172600,7602462350,25050,25050,25050,25050,0
20240719,172500,7602462350,25050,25050,25050,25050,5824
20240719,172400,7602462350,25050,25050,25050,25050,0
20240719,172300,7602462350,25050,25050,25050,25050,0
20240719,172200,7602462350,25050,25050,25050,25050,0
20240719,172100,7602462350,25050,25050,25050,25050,0
20240719,172000,7602462350,25050,25050,25050,25050,0
20240719,171900,7602462350,25050,25050,25050,25050,0
20240719,171800,7602462350,25050,25050,25050,25050,0
20240719,171700,7602462350,25050,25050,25050,25050,0
20240719,171600,7602462350,25050,25050,25050,25050,0
20240719,171500,7602462350,25050,25050,25050,25050,0
20240719,171400,7602462350,25050,25050,25050,25050,0
20240719,171300,7602462350,25050,25050,25050,25050,0
20240719,171200,7602462350,25050,25050,25050,25050,0
20240719,171100,7602462350,25050,25050,25050,25050,0
20240719,171000,7602462350,25050,25050,25050,25050,0
20240719,170900,7602462350,25050,25050,25050,25050,0
20240719,170800,7602462350,25050,25050,25050,25050,0
20240719,170700,7602462350,25050,25050,25050,25050,0
20240719,170600,7602462350,25050,25050,25050,25050,0
20240719,170500,7602462350,25050,25050,25050,25050,0
20240719,170400,7602462350,25050,25050,25050,25050,0
20240719,170300,7602462350,25050,25050,25050,25050,0
20240719,170200,7602462350,25050,25050,25050,25050,0
20240719,170100,7602462350,25050,25050,25050,25050,0
20240719,170000,7602462350,25050,25050,25050,25050,0
20240719,165900,7602462350,25050,25050,25050,25050,0
20240719,165800,7602462350,25050,25050,25050,25050,0
20240719,165700,7602462350,25050,25050,25050,25050,0
20240719,165600,7602462350,25050,25050,25050,25050,0
20240719,165500,7602462350,25050,25050,25050,25050,5824
20240719,165400,7602462350,25050,25050,25050,25050,0
20240719,165300,7602462350,25050,25050,25050,25050,0
20240719,165200,7602462350,25050,25050,25050,25050,0
20240719,165100,7602462350,25050,25050,25050,25050,0
20240719,165000,7602462350,25050,25050,25050,25050,0
20240719,164900,7602462350,25050,25050,25050,25050,0
20240719,164800,7602462350,25050,25050,25050,25050,0
20240719,164700,7602462350,25050,25050,25050,25050,0
20240719,164600,7602462350,25050,25050,25050,25050,0
20240719,164500,7602462350,25050,25050,25050,25050,0
20240719,164400,7602462350,25050,25050,25050,25050,0
20240719,164300,7602462350,25050,25050,25050,25050,0
20240719,164200,7602462350,25050,25050,25050,25050,0
20240719,164100,7602462350,25050,25050,25050,25050,0
20240719,164000,7602462350,25050,25050,25050,25050,0
20240719,163900,7602462350,25050,25050,25050,25050,0
20240719,163800,7602462350,25050,25050,25050,25050,0
20240719,163700,7602462350,25050,25050,25050,25050,0
20240719,163600,7602462350,25050,25050,25050,25050,0
20240719,163500,7602462350,25050,25050,25050,25050,0
20240719,163400,7602462350,25050,25050,25050,25050,0
20240719,163300,7602462350,25050,25050,25050,25050,0
20240719,163200,7602462350,25050,25050,25050,25050,0
20240719,163100,7602462350,25050,25050,25050,25050,0
20240719,163000,7602462350,25050,25050,25050,25050,0
20240719,162900,7602462350,25050,25050,25050,25050,0
20240719,162800,7602462350,25050,25050,25050,25050,0
20240719,162700,7602462350,25050,25050,25050,25050,0
20240719,162600,7602462350,25050,25050,25050,25050,0
20240719,162500,7602462350,25050,25050,25050,25050,5824
20240719,162400,7602462350,25050,25050,25050,25050,0
20240719,162300,7602462350,25050,25050,25050,25050,0
20240719,162200,7602462350,25050,25050,25050,25050,0
20240719,162100,7602462350,25050,25050,25050,25050,0
20240719,162000,7602462350,25050,25050,25050,25050,0
20240719,161900,7602462350,25050,25050,25050,25050,0
20240719,161800,7602462350,25050,25050,25050,25050,0
20240719,161700,7602462350,25050,25050,25050,25050,0
20240719,161600,7602462350,25050,25050,25050,25050,0
20240719,161500,7602462350,25050,25050,25050,25050,0
20240719,161400,7602462350,25050,25050,25050,25050,0
20240719,161300,7602462350,25050,25050,25050,25050,0
20240719,161200,7602462350,25050,25050,25050,25050,0
20240719,161100,7602462350,25050,25050,25050,25050,0
20240719,161000,7602462350,25050,25050,25050,25050,0
20240719,160900,7602462350,25050,25050,25050,25050,0
20240719,160800,7602462350,25050,25050,25050,25050,0
20240719,160700,7602462350,25050,25050,25050,25050,0
20240719,160600,7602462350,25050,25050,25050,25050,0
20240719,160500,7602462350,25050,25050,25050,25050,0
20240719,160400,7602462350,25050,25050,25050,25050,0
20240719,160300,7602462350,25050,25050,25050,25050,0
20240719,160200,7602462350,25050,25050,25050,25050,0
20240719,160100,7602462350,25050,25050,25050,25050,0
20240719,160000,7602462350,25050,25050,25050,25050,0
20240719,155900,7602462350,25050,25050,25050,25050,0
20240719,155800,7602462350,25050,25050,25050,25050,0
20240719,155700,7602462350,25050,25050,25050,25050,0
20240719,155600,7602462350,25050,25050,25050,25050,0
20240719,155500,7602462350,25050,25050,25050,25050,5824
20240719,155400,7602462350,25050,25050,25050,25050,0
20240719,155300,7602462350,25050,25050,25050,25050,0
20240719,155200,7602462350,25050,25050,25050,25050,0
20240719,155100,7602462350,25050,25050,25050,25050,0
20240719,155000,7602462350,25050,25050,25050,25050,0
20240719,154900,7602462350,25050,25050,25050,25050,0
20240719,154800,7602462350,25050,25050,25050,25050,0
20240719,154700,7602462350,25050,25050,25050,25050,0
20240719,154600,7602462350,25050,25050,25050,25050,0
20240719,154500,7602462350,25050,25050,25050,25050,0
20240719,154400,7602462350,25050,25050,25050,25050,0
20240719,154300,7602462350,25050,25050,25050,25050,0
20240719,154200,7602462350,25050,25050,25050,25050,0
20240719,154100,7602462350,25050,25050,25050,25050,0
20240719,154000,7602462350,25050,25050,25050,25050,0
20240719,153900,7602462350,25050,25050,25050,25050,0
20240719,153800,7602462350,25050,25050,25050,25050,0
20240719,153700,7602462350,25050,25050,25050,25050,0
20240719,153600,7602462350,25050,25050,25050,25050,0
20240719,153500,7602462350,25050,25050,25050,25050,0
20240719,153400,7602462350,25050,25050,25050,25050,0
20240719,153300,7602462350,25050,25050,25050,25050,0
20240719,153200,7602462350,25050,25050,25050,25050,0
20240719,153100,7602462350,25050,25050,25050,25050,0
20240719,153000,7602462350,25050,25050,25050,25050,5824
20240719,152900,7456571150,24650,24650,24650,24650,0
20240719,152800,7456571150,24650,24650,24650,24650,0
20240719,152700,7456571150,24650,24650,24650,24650,0
20240719,152600,7456571150,24650,24650,24650,24650,0
20240719,152500,7456571150,24650,24650,24650,24650,0
20240719,152400,7456571150,24650,24650,24650,24650,0
20240719,152300,7456571150,24650,24650,24650,24650,0
20240719,152200,7456571150,24650,24650,24650,24650,0
20240719,152100,7456571150,24650,24650,24650,24650,0
20240719,152000,7456571150,24650,24650,24650,24650,0
20240719,151900,7456571150,24650,24550,24700,24550,271
20240719,151800,7449888700,24550,24600,24650,24550,476
20240719,151700,7438186700,24600,24600,24750,24550,150
20240719,151600,7434487150,24550,24650,24650,24550,2438
20240719,151500,7374596550,24750,24750,24800,24700,997
20240719,151400,7349929150,24750,24750,24800,24700,323
20240719,151300,7341941900,24800,24650,24800,24600,193
20240719,151200,7337193800,24600,24750,24750,24600,465
20240719,151100,7325724750,24800,24750,24800,24750,270
20240719,151000,7319040200,24750,24700,24750,24700,64
20240719,150900,7317458350,24700,24650,24750,24650,78
20240719,150800,7315534400,24650,24750,24750,24650,57
20240719,150700,7314126950,24700,24750,24750,24700,275
20240719,150600,7307333700,24750,24700,24750,24700,120
20240719,150500,7304368950,24700,24750,24750,24700,68
20240719,150400,7302688800,24750,24750,24750,24750,50
20240719,150300,7301451300,24800,24750,24800,24700,157
20240719,150200,7297560700,24750,24700,24750,24700,145
20240719,150100,7293979150,24800,24800,24800,24700,38
20240719,150000,7293039850,24850,24700,24850,24700,323
20240719,145900,7285025700,24750,24800,24800,24750,77
20240719,145800,7283119850,24650,24750,24800,24650,47
20240719,145700,7281954600,24750,24750,24750,24750,7
20240719,145600,7281781350,24750,24800,24800,24700,409
20240719,145500,7271657850,24800,24750,24800,24750,94
20240719,145400,7269330750,24700,24700,24750,24700,97
20240719,145300,7266933850,24700,24700,24750,24700,144
20240719,145200,7263377000,24750,24750,24750,24750,0
20240719,145100,7263377000,24750,24750,24750,24750,10
20240719,145000,7263129500,24750,24750,24750,24700,4
20240719,144900,7263030600,24650,24750,24750,24650,166
20240719,144800,7258929000,24850,24850,24850,24850,0
20240719,144700,7258929000,24850,24850,24850,24650,352
20240719,144600,7250225400,24850,24900,24900,24800,55
20240719,144500,7248861150,24900,24800,24900,24800,103
20240719,144400,7246301750,24850,24800,24850,24750,215
20240719,144300,7240970500,24750,24750,24850,24700,2935
20240719,144200,7168315350,24650,24750,24750,24650,509
20240719,144100,7155735950,24800,24800,24800,24800,4
20240719,144000,7155636750,24750,24850,24850,24750,315
20240719,143900,7147836050,24900,24750,24900,24750,95
20240719,143800,7145481200,24750,24800,24800,24750,288
20240719,143700,7138344050,24950,24750,24950,24750,186
20240719,143600,7133726200,24700,24800,24800,24700,292
20240719,143500,7126493400,24800,24950,25000,24750,885
20240719,143400,7104539400,25000,24950,25000,24950,75
20240719,143300,7102665350,24950,24850,25000,24800,289
20240719,143200,7095459050,25000,24900,25100,24900,2764
20240719,143100,7026367400,24950,24600,25000,24550,4437
20240719,143000,6916131600,24550,24550,24550,24550,108
20240719,142900,6913480200,24600,24550,24650,24550,205
20240719,142800,6908446550,24650,24600,24700,24550,879
20240719,142700,6886816000,24650,24650,24650,24650,84
20240719,142600,6884745400,24750,24750,24750,24750,118
20240719,142500,6881824900,24700,24650,24700,24650,190
20240719,142400,6877138450,24750,24700,24750,24600,343
20240719,142300,6868678900,24700,24750,24750,24700,495
20240719,142200,6856450850,24750,24750,24800,24700,363
20240719,142100,6847471250,24750,24800,24800,24700,536
20240719,142000,6834196900,24800,24800,24800,24750,1135
20240719,141900,6806069750,24800,24600,24800,24600,2443
20240719,141800,6745743550,24600,24550,24600,24450,1990
20240719,141700,6696961450,24500,24550,24550,24500,147
20240719,141600,6693359650,24550,24450,24550,24450,254
20240719,141500,6687143700,24450,24450,24450,24450,6
20240719,141400,6686997000,24450,24400,24450,24400,54
20240719,141300,6685679350,24450,24450,24450,24400,58
20240719,141200,6684264000,24350,24450,24450,24350,20
20240719,141100,6683776000,24450,24500,24500,24400,53
20240719,141000,6682482550,24500,24500,24550,24500,466
20240719,140900,6671065500,24500,24500,24500,24450,5
20240719,140800,6670943050,24500,24450,24500,24450,273
20240719,140700,6664260900,24300,24550,24550,24300,148
20240719,140600,6660656050,24500,24500,24550,24450,34
20240719,140500,6659823000,24550,24450,24550,24450,537
20240719,140400,6646664400,24450,24400,24450,24350,125
20240719,140300,6643618100,24400,24450,24450,24400,25
20240719,140200,6643007150,24450,24400,24500,24400,33
20240719,140100,6642201350,24500,24400,24500,24400,314
20240719,140000,6634524300,24300,24400,24400,24300,47
20240719,135900,6633380700,24300,24350,24350,24300,11
20240719,135800,6633113250,24350,24350,24350,24350,122
20240719,135700,6630142550,24400,24400,24400,24400,10
20240719,135600,6629898550,24400,24400,24400,24350,4
20240719,135500,6629801000,24400,24350,24400,24350,11
20240719,135400,6629533100,24400,24400,24400,24400,1
20240719,135300,6629508700,24450,24400,24450,24400,119
20240719,135200,6626599550,24250,24300,24300,24250,101
20240719,135100,6624148450,24400,24350,24400,24350,76
20240719,135000,6622297750,24300,24250,24300,24250,65
20240719,134900,6620718300,24250,24250,24250,24250,25
20240719,134800,6620112050,24250,24250,24250,24250,48
20240719,134700,6618948050,24250,24250,24250,24250,257
20240719,134600,6612715800,24250,24250,24250,24250,145
20240719,134500,6609199550,24300,24250,24300,24250,529
20240719,134400,6596368300,24250,24400,24400,24250,15
20240719,134300,6596003750,24400,24400,24400,24400,2
20240719,134200,6595954950,24300,24300,24300,24300,811
20240719,134100,6576247650,24300,24350,24350,24300,21
20240719,134000,6575736750,24350,24350,24400,24350,87
20240719,133900,6573618250,24350,24450,24450,24350,421
20240719,133800,6563346500,24450,24450,24450,24450,112
20240719,133700,6560608100,24450,24400,24450,24400,101
20240719,133600,6558143400,24350,24350,24350,24250,250
20240719,133500,6552056950,24350,24250,24350,24200,116
20240719,133400,6549245450,24200,24200,24250,24200,280
20240719,133300,6542468350,24250,24200,24250,24200,160
20240719,133200,6538596250,24250,24250,24250,24200,241
20240719,133100,6532760050,24250,24300,24300,24200,15
20240719,133000,6532396800,24150,24300,24300,24150,1014
20240719,132900,6507836900,24300,24300,24400,24250,401
20240719,132800,6498099950,24450,24400,24450,24350,673
20240719,132700,6481702050,24350,24450,24450,24350,38
20240719,132600,6480774650,24450,24500,24500,24400,85
20240719,132500,6478696850,24500,24400,24500,24350,543
20240719,132400,6465421950,24450,24450,24500,24400,248
20240719,132300,6459358400,24450,24400,24450,24400,337
20240719,132200,6451135500,24400,24400,24400,24350,43
20240719,132100,6450086850,24350,24300,24350,24300,63
20240719,132000,6448552950,24300,24300,24300,24300,125
20240719,131900,6445515450,24300,24300,24300,24300,227
20240719,131800,6439999350,24300,24350,24350,24300,532
20240719,131700,6427070800,24350,24300,24350,24300,48
20240719,131600,6425903800,24300,24350,24350,24300,113
20240719,131500,6423157750,24400,24350,24400,24250,313
20240719,131400,6415547050,24300,24350,24350,24300,144
20240719,131300,6412047750,24300,24300,24300,24300,73
20240719,131200,6410273850,24300,24350,24350,24300,589
20240719,131100,6395946200,24350,24350,24400,24350,213
20240719,131000,6390751600,24400,24450,24450,24400,219
20240719,130900,6385407700,24450,24350,24450,24350,331
20240719,130800,6377337500,24350,24450,24500,24350,745
20240719,130700,6359156850,24550,24550,24550,24450,245
20240719,130600,6353148250,24550,24600,24600,24550,119
20240719,130500,6350221750,24600,24350,24600,24350,811
20240719,130400,6330321900,24350,24350,24350,24300,863
20240719,130300,6309340700,24350,24400,24400,24350,730
20240719,130200,6291561700,24450,24400,24450,24400,205
20240719,130100,6286559450,24400,24450,24450,24400,246
20240719,130000,6280556550,24400,24450,24450,24400,412
20240719,125900,6270503650,24450,24500,24500,24400,994
20240719,125800,6246176050,24500,24500,24500,24450,50
20240719,125700,6244952100,24450,24450,24500,24450,582
20240719,125600,6230722100,24400,24400,24450,24400,118
20240719,125500,6227840350,24400,24450,24550,24400,302
20240719,125400,6220455500,24450,24450,24500,24400,353
20240719,125300,6211833950,24450,24500,24500,24450,642
20240719,125200,6196129750,24500,24600,24600,24500,144
20240719,125100,6192595950,24550,24500,24650,24450,684
20240719,125000,6175811600,24500,24450,24500,24450,196
20240719,124900,6171015250,24450,24450,24500,24400,746
20240719,124800,6152778150,24450,24550,24600,24450,596
20240719,124700,6138192000,24500,24550,24550,24500,318
20240719,124600,6130398050,24500,24500,24550,24500,579
20240719,124500,6116207550,24500,24550,24700,24500,1486
20240719,124400,6079734200,24600,24550,24600,24550,702
20240719,124300,6062498500,24550,24600,24600,24550,1053
20240719,124200,6036643400,24600,24650,24650,24600,319
20240719,124100,6028795950,24600,24600,24600,24600,226
20240719,124000,6023236350,24600,24600,24600,24600,304
20240719,123900,6015757950,24600,24650,24650,24550,984
20240719,123800,5991562750,24650,24650,24750,24650,216
20240719,123700,5986233900,24650,24600,24700,24550,802
20240719,123600,5966477250,24650,24750,24800,24550,2380
20240719,123500,5907822450,24750,24750,24800,24750,30
20240719,123400,5907079900,24750,24850,24850,24750,409
20240719,123300,5896938000,24850,24950,24950,24850,416
20240719,123200,5886564250,24950,24950,25000,24950,227
20240719,123100,5880895000,24950,24850,25050,24750,1049
20240719,123000,5854794500,24850,24800,24850,24750,963
20240719,122900,5830934600,24900,24850,25000,24850,386
20240719,122800,5821336250,25000,25000,25150,24900,955
20240719,122700,5797461100,25000,24950,25050,24950,1496
20240719,122600,5760107250,24900,24900,24950,24850,321
20240719,122500,5752119850,24900,24800,24900,24750,804
20240719,122400,5732173650,24750,24750,24800,24750,489
20240719,122300,5720061050,24750,24800,24800,24750,606
20240719,122200,5705039950,24800,24800,24850,24800,792
20240719,122100,5685395650,24800,24850,24850,24800,337
20240719,122000,5677034800,24950,24900,25000,24850,395
20240719,121900,5667195200,25000,24900,25000,24900,591
20240719,121800,5652453450,24900,24750,25100,24750,2385
20240719,121700,5592850950,24750,24800,24850,24750,2554
20240719,121600,5529619450,24800,24950,24950,24800,2033
20240719,121500,5479106700,24950,25000,25000,24950,1074
20240719,121400,5452310300,24900,25050,25100,24900,744
20240719,121300,5433740250,25100,25150,25150,25000,611
20240719,121200,5418448400,25050,25050,25200,25000,929
20240719,121100,5395166450,25050,25100,25100,25000,992
20240719,121000,5370322700,25100,25100,25350,25000,2231
20240719,120900,5314134200,25250,24800,25250,24800,2810
20240719,120800,5243937700,24850,24900,24950,24800,3067
20240719,120700,5167646100,24900,24900,25150,24850,3522
20240719,120600,5079614550,24900,24950,24950,24700,4583
20240719,120500,4965775550,24950,25000,25100,24950,2153
20240719,120400,4911915750,25000,25150,25150,24850,4016
20240719,120300,4811523750,25150,25050,25500,25000,11286
20240719,120200,4526520650,25050,25750,25850,25050,13356
20240719,120100,4188872650,25700,24500,25900,24500,29216
20240719,120000,3448063600,24450,24650,24700,24400,3429
20240719,115900,3363626250,24650,24450,24650,24350,1432
20240719,115800,3328554100,24450,24300,24500,24300,459
20240719,115700,3317360250,24300,24250,24300,24250,80
20240719,115600,3315419950,24350,24350,24350,24350,24
20240719,115500,3314835550,24250,24200,24350,24150,518
20240719,115400,3302276800,24300,24150,24300,24050,2096
20240719,115300,3251633450,24150,24250,24350,24100,2162
20240719,115200,3199354450,24250,24250,24400,24250,532
20240719,115100,3186448150,24450,24400,24450,24250,758
20240719,115000,3168007600,24400,24450,24600,24400,647
20240719,114900,3152190000,24450,24400,24500,24400,455
20240719,114800,3141047850,24450,24450,24700,24450,1605
20240719,114700,3101521150,24500,24250,24500,24200,1255
20240719,114600,3070900750,24250,24150,24250,24150,196
20240719,114500,3066160000,24150,24150,24150,24100,1388
20240719,114400,3032681250,24200,24300,24300,24150,533
20240719,114300,3019804800,24200,24200,24250,24200,497
20240719,114200,3007772400,24200,24200,24250,24100,605
20240719,114100,2993139900,24200,24450,24500,24200,1406
20240719,114000,2958897800,24400,24350,24500,24200,2329
20240719,113900,2902183800,24350,24200,24350,23900,4116
20240719,113800,2803108800,24200,24450,24500,24150,2930
20240719,113700,2731936550,24500,24250,24600,24250,1737
20240719,113600,2689690050,24200,24300,24650,24000,6967
20240719,113500,2520456700,24350,24950,24950,24300,10248
20240719,113400,2268773250,24800,24650,25150,24600,12498
20240719,113300,1957426400,24850,24800,25200,24150,17197
20240719,113200,1533708600,24700,24550,25350,24100,25799
20240719,113100,895670350,24650,24650,24650,24650,0
20240719,113000,895670350,24650,23650,24650,23650,7477
20240719,112900,715487500,23650,23650,23800,23600,749
20240719,112800,697749700,23700,23700,23800,23600,724
20240719,112700,680581100,23850,23950,23950,23700,1596
20240719,112600,642500000,23950,23450,23950,23400,6382
20240719,112500,491719700,23350,23350,23550,23350,1671
20240719,112400,452572850,23350,23100,23350,23100,260
20240719,112300,446529600,23150,23350,23400,23150,1015
20240719,112200,422977450,23450,23400,23500,23350,1623
20240719,112100,385049750,23350,23250,23550,23250,2955
20240719,112000,315905350,23300,23050,23300,23050,1792
20240719,111900,274354050,23000,22950,23000,22850,1139
20240719,111800,248232550,22800,22800,22950,22750,85
20240719,111700,246296500,22950,22700,23300,22700,3506
20240719,111600,165201350,22650,22650,22650,22650,3
20240719,111500,165133400,22600,22600,22600,22600,0
20240719,111400,165133400,22600,22600,22600,22600,39
20240719,111300,164252000,22600,22600,22600,22600,1
20240719,111200,164229400,22600,22600,22600,22600,5
20240719,111100,164116400,22600,22600,22600,22600,0
20240719,111000,164116400,22600,22600,22600,22600,0
20240719,110900,164116400,22600,22600,22600,22600,232
20240719,110800,158873200,22550,22550,22550,22550,0
20240719,110700,158873200,22550,22550,22550,22550,1
20240719,110600,158850650,22500,22500,22500,22500,0
20240719,110500,158850650,22500,22500,22500,22500,2
20240719,110400,158805650,22500,22500,22500,22500,10
20240719,110300,158580650,22500,22500,22500,22500,36
20240719,110200,157770650,22500,22500,22500,22500,0
20240719,110100,157770650,22500,22500,22500,22500,3
20240719,110000,157703150,22500,22500,22500,22500,8
20240719,105900,157523150,22500,22500,22500,22500,154
20240719,105800,154058150,22500,22500,22500,22500,48
20240719,105700,152978150,22500,22500,22500,22500,5
20240719,105600,152865650,22500,22500,22500,22500,53
20240719,105500,151673150,22500,22500,22500,22500,183
20240719,105400,147555650,22600,22600,22600,22600,1
20240719,105300,147533050,22500,22500,22500,22500,5
20240719,105200,147420550,22600,22600,22600,22600,0
20240719,105100,147420550,22600,22600,22600,22600,0
20240719,105000,147420550,22600,22600,22600,22600,10
20240719,104900,147194550,22600,22600,22600,22600,1
20240719,104800,147171950,22500,22500,22500,22500,0
20240719,104700,147171950,22500,22500,22500,22500,1
20240719,104600,147149450,22550,22550,22600,22550,91
20240719,104500,145097300,22600,22600,22600,22600,0
20240719,104400,145097300,22600,22600,22600,22600,0
20240719,104300,145097300,22600,22600,22600,22600,94
20240719,104200,142972900,22550,22550,22550,22550,9
20240719,104100,142769950,22500,22500,22500,22500,1
20240719,104000,142747450,22550,22550,22550,22550,5
20240719,103900,142634700,22600,22600,22600,22600,0
20240719,103800,142634700,22600,22600,22600,22600,1
20240719,103700,142612100,22600,22600,22600,22600,0
20240719,103600,142612100,22600,22600,22600,22600,1
20240719,103500,142589500,22550,22600,22600,22550,382
20240719,103400,133959400,22600,22600,22600,22600,0
20240719,103300,133959400,22600,22600,22600,22600,0
20240719,103200,133959400,22600,22600,22600,22600,5
20240719,103100,133846400,22650,22650,22650,22600,252
20240719,103000,128150850,22650,22650,22650,22650,0
20240719,102900,128150850,22650,22650,22650,22650,0
20240719,102800,128150850,22650,22650,22650,22650,0
20240719,102700,128150850,22650,22650,22650,22650,13
20240719,102600,127856400,22650,22650,22650,22650,7
20240719,102500,127697850,22650,22650,22650,22650,0
20240719,102400,127697850,22650,22650,22650,22650,6
20240719,102300,127561950,22650,22650,22650,22650,89
20240719,102200,125546100,22650,22600,22650,22600,21
20240719,102100,125070950,22650,22650,22650,22650,1
20240719,102000,125048300,22650,22650,22650,22650,0
20240719,101900,125048300,22650,22650,22650,22650,1
20240719,101800,125025650,22700,22700,22700,22700,0
20240719,101700,125025650,22700,22700,22700,22700,0
20240719,101600,125025650,22700,22700,22700,22700,2
20240719,101500,124980250,22750,22750,22750,22750,0
20240719,101400,124980250,22750,22750,22750,22750,0
20240719,101300,124980250,22750,22750,22750,22750,0
20240719,101200,124980250,22750,22750,22750,22750,0
20240719,101100,124980250,22750,22750,22750,22750,0
20240719,101000,124980250,22750,22750,22750,22750,0
20240719,100900,124980250,22750,22750,22750,22750,10
20240719,100800,124752750,22750,22750,22750,22750,0
20240719,100700,124752750,22750,22750,22750,22750,1
20240719,100600,124730000,22600,22700,22700,22600,239
20240719,100500,119327400,22700,22700,22700,22700,35
20240719,100400,118532900,22700,22700,22700,22700,0
20240719,100300,118532900,22700,22700,22700,22700,3
20240719,100200,118464800,22750,22750,22750,22750,0
20240719,100100,118464800,22750,22750,22750,22750,1
20240719,100000,118442050,22600,22600,22600,22600,10
20240719,095900,118216050,22600,22750,22750,22600,62
20240719,095800,116813050,22750,22650,22750,22650,32
20240719,095700,116088050,22650,22500,22650,22500,78
20240719,095600,114326900,22600,22650,22650,22600,103
20240719,095500,111999000,22650,22650,22650,22650,0
20240719,095400,111999000,22650,22650,22650,22650,100
20240719,095300,109734000,22700,22700,22700,22700,274
20240719,095200,103514200,22850,22850,22850,22850,0
20240719,095100,103514200,22850,22700,22850,22700,40
20240719,095000,102605950,22700,22700,22700,22700,20
20240719,094900,102151950,22700,22700,22700,22700,0
20240719,094800,102151950,22700,22700,22700,22700,1
20240719,094700,102129250,22700,22700,22700,22700,90
20240719,094600,100086250,22700,22700,22700,22700,3
20240719,094500,100018150,22700,22600,22700,22600,52
20240719,094400,98838250,22550,22550,22550,22550,0
20240719,094300,98838250,22550,22550,22550,22550,30
20240719,094200,98161750,22600,22550,22600,22550,92
20240719,094100,96085050,22550,22550,22550,22550,6
20240719,094000,95949750,22500,22500,22500,22500,0
20240719,093900,95949750,22500,22500,22500,22500,0
20240719,093800,95949750,22500,22500,22500,22500,5
20240719,093700,95837250,22500,22500,22500,22500,230
20240719,093600,90662250,22500,22450,22500,22450,109
20240719,093500,88210750,22450,22450,22450,22450,50
20240719,093400,87088250,22400,22400,22400,22400,1
20240719,093300,87065850,22400,22400,22400,22400,0
20240719,093200,87065850,22400,22400,22450,22400,120
20240719,093100,84373450,22400,22400,22400,22400,15
20240719,093000,84037450,22400,22400,22400,22400,0
20240719,092900,84037450,22400,22400,22400,22400,274
20240719,092800,77899850,22400,22400,22400,22400,197
20240719,092700,73487050,22400,22400,22400,22400,156
20240719,092600,69992650,22400,22450,22450,22400,432
20240719,092500,60310850,22400,22400,22400,22400,190
20240719,092400,56054850,22400,22400,22400,22400,172
20240719,092300,52202050,22400,22350,22400,22350,2
20240719,092200,52157300,22400,22400,22400,22400,89
20240719,092100,50163700,22400,22400,22400,22400,11
20240719,092000,49917300,22400,22400,22400,22400,0
20240719,091900,49917300,22400,22400,22400,22350,378
20240719,091800,41450500,22450,22450,22500,22450,207
20240719,091700,36802950,22450,22450,22450,22450,0
20240719,091600,36802950,22450,22500,22500,22450,29
20240719,091500,36151350,22500,22500,22500,22500,39
20240719,091400,35273850,22500,22500,22500,22500,9
20240719,091300,35071350,22500,22500,22500,22500,0
20240719,091200,35071350,22500,22500,22500,22500,0
20240719,091100,35071350,22500,22500,22500,22500,100
20240719,091000,32821350,22500,22500,22500,22500,0
20240719,090900,32821350,22500,22500,22500,22400,528
20240719,090800,20973000,22500,22500,22500,22500,5
20240719,090700,20860500,22400,22400,22400,22400,203
20240719,090600,16313300,22600,22600,22600,22600,2
20240719,090500,16268100,22600,22600,22600,22600,12
20240719,090400,15996900,22400,22600,22600,22400,62
20240719,090300,14607900,22400,22600,22600,22400,15
20240719,090200,14271700,22400,22450,22450,22400,105
20240719,090100,11916650,22400,22550,22600,22400,202
20240719,090000,7386050,22450,22450,22450,22450,329