stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,212900,885487650,24100,24100,24100,24100,4583
20240724,212800,885487650,24100,24100,24100,24100,0
20240724,212700,885487650,24100,24100,24100,24100,0
20240724,212600,885487650,24100,24100,24100,24100,0
20240724,212500,885487650,24100,24100,24100,24100,0
20240724,212400,885487650,24100,24100,24100,24100,0
20240724,212300,885487650,24100,24100,24100,24100,0
20240724,212200,885487650,24100,24100,24100,24100,0
20240724,212100,885487650,24100,24100,24100,24100,0
20240724,212000,885487650,24100,24100,24100,24100,0
20240724,211900,885487650,24100,24100,24100,24100,0
20240724,211800,885487650,24100,24100,24100,24100,0
20240724,211700,885487650,24100,24100,24100,24100,0
20240724,211600,885487650,24100,24100,24100,24100,0
20240724,211500,885487650,24100,24100,24100,24100,0
20240724,211400,885487650,24100,24100,24100,24100,0
20240724,211300,885487650,24100,24100,24100,24100,0
20240724,211200,885487650,24100,24100,24100,24100,0
20240724,211100,885487650,24100,24100,24100,24100,0
20240724,211000,885487650,24100,24100,24100,24100,0
20240724,210900,885487650,24100,24100,24100,24100,0
20240724,210800,885487650,24100,24100,24100,24100,0
20240724,210700,885487650,24100,24100,24100,24100,0
20240724,210600,885487650,24100,24100,24100,24100,0
20240724,210500,885487650,24100,24100,24100,24100,0
20240724,210400,885487650,24100,24100,24100,24100,0
20240724,210300,885487650,24100,24100,24100,24100,0
20240724,210200,885487650,24100,24100,24100,24100,0
20240724,210100,885487650,24100,24100,24100,24100,0
20240724,210000,885487650,24100,24100,24100,24100,0
20240724,205900,885487650,24100,24100,24100,24100,4583
20240724,205800,885487650,24100,24100,24100,24100,0
20240724,205700,885487650,24100,24100,24100,24100,0
20240724,205600,885487650,24100,24100,24100,24100,0
20240724,205500,885487650,24100,24100,24100,24100,0
20240724,205400,885487650,24100,24100,24100,24100,0
20240724,205300,885487650,24100,24100,24100,24100,0
20240724,205200,885487650,24100,24100,24100,24100,0
20240724,205100,885487650,24100,24100,24100,24100,0
20240724,205000,885487650,24100,24100,24100,24100,0
20240724,204900,885487650,24100,24100,24100,24100,0
20240724,204800,885487650,24100,24100,24100,24100,0
20240724,204700,885487650,24100,24100,24100,24100,0
20240724,204600,885487650,24100,24100,24100,24100,0
20240724,204500,885487650,24100,24100,24100,24100,0
20240724,204400,885487650,24100,24100,24100,24100,0
20240724,204300,885487650,24100,24100,24100,24100,0
20240724,204200,885487650,24100,24100,24100,24100,0
20240724,204100,885487650,24100,24100,24100,24100,0
20240724,204000,885487650,24100,24100,24100,24100,0
20240724,203900,885487650,24100,24100,24100,24100,0
20240724,203800,885487650,24100,24100,24100,24100,0
20240724,203700,885487650,24100,24100,24100,24100,0
20240724,203600,885487650,24100,24100,24100,24100,0
20240724,203500,885487650,24100,24100,24100,24100,0
20240724,203400,885487650,24100,24100,24100,24100,0
20240724,203300,885487650,24100,24100,24100,24100,0
20240724,203200,885487650,24100,24100,24100,24100,0
20240724,203100,885487650,24100,24100,24100,24100,0
20240724,203000,885487650,24100,24100,24100,24100,0
20240724,202900,885487650,24100,24100,24100,24100,4583
20240724,202800,885487650,24100,24100,24100,24100,0
20240724,202700,885487650,24100,24100,24100,24100,0
20240724,202600,885487650,24100,24100,24100,24100,0
20240724,202500,885487650,24100,24100,24100,24100,0
20240724,202400,885487650,24100,24100,24100,24100,0
20240724,202300,885487650,24100,24100,24100,24100,0
20240724,202200,885487650,24100,24100,24100,24100,0
20240724,202100,885487650,24100,24100,24100,24100,0
20240724,202000,885487650,24100,24100,24100,24100,0
20240724,201900,885487650,24100,24100,24100,24100,0
20240724,201800,885487650,24100,24100,24100,24100,0
20240724,201700,885487650,24100,24100,24100,24100,0
20240724,201600,885487650,24100,24100,24100,24100,0
20240724,201500,885487650,24100,24100,24100,24100,0
20240724,201400,885487650,24100,24100,24100,24100,0
20240724,201300,885487650,24100,24100,24100,24100,0
20240724,201200,885487650,24100,24100,24100,24100,0
20240724,201100,885487650,24100,24100,24100,24100,0
20240724,201000,885487650,24100,24100,24100,24100,0
20240724,200900,885487650,24100,24100,24100,24100,0
20240724,200800,885487650,24100,24100,24100,24100,0
20240724,200700,885487650,24100,24100,24100,24100,0
20240724,200600,885487650,24100,24100,24100,24100,0
20240724,200500,885487650,24100,24100,24100,24100,0
20240724,200400,885487650,24100,24100,24100,24100,0
20240724,200300,885487650,24100,24100,24100,24100,0
20240724,200200,885487650,24100,24100,24100,24100,0
20240724,200100,885487650,24100,24100,24100,24100,0
20240724,200000,885487650,24100,24100,24100,24100,0
20240724,195900,885487650,24100,24100,24100,24100,4583
20240724,195800,885487650,24100,24100,24100,24100,0
20240724,195700,885487650,24100,24100,24100,24100,0
20240724,195600,885487650,24100,24100,24100,24100,0
20240724,195500,885487650,24100,24100,24100,24100,0
20240724,195400,885487650,24100,24100,24100,24100,0
20240724,195300,885487650,24100,24100,24100,24100,0
20240724,195200,885487650,24100,24100,24100,24100,0
20240724,195100,885487650,24100,24100,24100,24100,0
20240724,195000,885487650,24100,24100,24100,24100,0
20240724,194900,885487650,24100,24100,24100,24100,0
20240724,194800,885487650,24100,24100,24100,24100,0
20240724,194700,885487650,24100,24100,24100,24100,0
20240724,194600,885487650,24100,24100,24100,24100,0
20240724,194500,885487650,24100,24100,24100,24100,0
20240724,194400,885487650,24100,24100,24100,24100,0
20240724,194300,885487650,24100,24100,24100,24100,0
20240724,194200,885487650,24100,24100,24100,24100,0
20240724,194100,885487650,24100,24100,24100,24100,0
20240724,194000,885487650,24100,24100,24100,24100,0
20240724,193900,885487650,24100,24100,24100,24100,0
20240724,193800,885487650,24100,24100,24100,24100,0
20240724,193700,885487650,24100,24100,24100,24100,0
20240724,193600,885487650,24100,24100,24100,24100,0
20240724,193500,885487650,24100,24100,24100,24100,0
20240724,193400,885487650,24100,24100,24100,24100,0
20240724,193300,885487650,24100,24100,24100,24100,0
20240724,193200,885487650,24100,24100,24100,24100,0
20240724,193100,885487650,24100,24100,24100,24100,0
20240724,193000,885487650,24100,24100,24100,24100,0
20240724,192900,885487650,24100,24100,24100,24100,4583
20240724,192800,885487650,24100,24100,24100,24100,0
20240724,192700,885487650,24100,24100,24100,24100,0
20240724,192600,885487650,24100,24100,24100,24100,0
20240724,192500,885487650,24100,24100,24100,24100,0
20240724,192400,885487650,24100,24100,24100,24100,0
20240724,192300,885487650,24100,24100,24100,24100,0
20240724,192200,885487650,24100,24100,24100,24100,0
20240724,192100,885487650,24100,24100,24100,24100,0
20240724,192000,885487650,24100,24100,24100,24100,0
20240724,191900,885487650,24100,24100,24100,24100,0
20240724,191800,885487650,24100,24100,24100,24100,0
20240724,191700,885487650,24100,24100,24100,24100,0
20240724,191600,885487650,24100,24100,24100,24100,0
20240724,191500,885487650,24100,24100,24100,24100,0
20240724,191400,885487650,24100,24100,24100,24100,0
20240724,191300,885487650,24100,24100,24100,24100,0
20240724,191200,885487650,24100,24100,24100,24100,0
20240724,191100,885487650,24100,24100,24100,24100,0
20240724,191000,885487650,24100,24100,24100,24100,0
20240724,190900,885487650,24100,24100,24100,24100,0
20240724,190800,885487650,24100,24100,24100,24100,0
20240724,190700,885487650,24100,24100,24100,24100,0
20240724,190600,885487650,24100,24100,24100,24100,0
20240724,190500,885487650,24100,24100,24100,24100,0
20240724,190400,885487650,24100,24100,24100,24100,0
20240724,190300,885487650,24100,24100,24100,24100,0
20240724,190200,885487650,24100,24100,24100,24100,0
20240724,190100,885487650,24100,24100,24100,24100,0
20240724,190000,885487650,24100,24100,24100,24100,0
20240724,185900,885487650,24100,24100,24100,24100,4583
20240724,185800,885487650,24100,24100,24100,24100,0
20240724,185700,885487650,24100,24100,24100,24100,0
20240724,185600,885487650,24100,24100,24100,24100,0
20240724,185500,885487650,24100,24100,24100,24100,0
20240724,185400,885487650,24100,24100,24100,24100,0
20240724,185300,885487650,24100,24100,24100,24100,0
20240724,185200,885487650,24100,24100,24100,24100,0
20240724,185100,885487650,24100,24100,24100,24100,0
20240724,185000,885487650,24100,24100,24100,24100,0
20240724,184900,885487650,24100,24100,24100,24100,0
20240724,184800,885487650,24100,24100,24100,24100,0
20240724,184700,885487650,24100,24100,24100,24100,0
20240724,184600,885487650,24100,24100,24100,24100,0
20240724,184500,885487650,24100,24100,24100,24100,0
20240724,184400,885487650,24100,24100,24100,24100,0
20240724,184300,885487650,24100,24100,24100,24100,0
20240724,184200,885487650,24100,24100,24100,24100,0
20240724,184100,885487650,24100,24100,24100,24100,0
20240724,184000,885487650,24100,24100,24100,24100,0
20240724,183900,885487650,24100,24100,24100,24100,0
20240724,183800,885487650,24100,24100,24100,24100,0
20240724,183700,885487650,24100,24100,24100,24100,0
20240724,183600,885487650,24100,24100,24100,24100,0
20240724,183500,885487650,24100,24100,24100,24100,0
20240724,183400,885487650,24100,24100,24100,24100,0
20240724,183300,885487650,24100,24100,24100,24100,0
20240724,183200,885487650,24100,24100,24100,24100,0
20240724,183100,885487650,24100,24100,24100,24100,0
20240724,183000,885487650,24100,24100,24100,24100,0
20240724,182900,885487650,24100,24100,24100,24100,4583
20240724,182800,885487650,24100,24100,24100,24100,0
20240724,182700,885487650,24100,24100,24100,24100,0
20240724,182600,885487650,24100,24100,24100,24100,0
20240724,182500,885487650,24100,24100,24100,24100,0
20240724,182400,885487650,24100,24100,24100,24100,0
20240724,182300,885487650,24100,24100,24100,24100,0
20240724,182200,885487650,24100,24100,24100,24100,0
20240724,182100,885487650,24100,24100,24100,24100,0
20240724,182000,885487650,24100,24100,24100,24100,0
20240724,181900,885487650,24100,24100,24100,24100,0
20240724,181800,885487650,24100,24100,24100,24100,0
20240724,181700,885487650,24100,24100,24100,24100,0
20240724,181600,885487650,24100,24100,24100,24100,0
20240724,181500,885487650,24100,24100,24100,24100,0
20240724,181400,885487650,24100,24100,24100,24100,0
20240724,181300,885487650,24100,24100,24100,24100,0
20240724,181200,885487650,24100,24100,24100,24100,0
20240724,181100,885487650,24100,24100,24100,24100,0
20240724,181000,885487650,24100,24100,24100,24100,0
20240724,180900,885487650,24100,24100,24100,24100,0
20240724,180800,885487650,24100,24100,24100,24100,0
20240724,180700,885487650,24100,24100,24100,24100,0
20240724,180600,885487650,24100,24100,24100,24100,0
20240724,180500,885487650,24100,24100,24100,24100,0
20240724,180400,885487650,24100,24100,24100,24100,0
20240724,180300,885487650,24100,24100,24100,24100,0
20240724,180200,885487650,24100,24100,24100,24100,0
20240724,180100,885487650,24100,24100,24100,24100,0
20240724,180000,885487650,24100,24100,24100,24100,0
20240724,175900,885487650,24100,24100,24100,24100,4583
20240724,175800,885487650,24100,24100,24100,24100,0
20240724,175700,885487650,24100,24100,24100,24100,0
20240724,175600,885487650,24100,24100,24100,24100,0
20240724,175500,885487650,24100,24100,24100,24100,0
20240724,175400,885487650,24100,24100,24100,24100,0
20240724,175300,885487650,24100,24100,24100,24100,0
20240724,175200,885487650,24100,24100,24100,24100,0
20240724,175100,885487650,24100,24100,24100,24100,0
20240724,175000,885487650,24100,24100,24100,24100,0
20240724,174900,885487650,24100,24100,24100,24100,0
20240724,174800,885487650,24100,24100,24100,24100,0
20240724,174700,885487650,24100,24100,24100,24100,0
20240724,174600,885487650,24100,24100,24100,24100,0
20240724,174500,885487650,24100,24100,24100,24100,0
20240724,174400,885487650,24100,24100,24100,24100,0
20240724,174300,885487650,24100,24100,24100,24100,0
20240724,174200,885487650,24100,24100,24100,24100,0
20240724,174100,885487650,24100,24100,24100,24100,0
20240724,174000,885487650,24100,24100,24100,24100,0
20240724,173900,885487650,24100,24100,24100,24100,0
20240724,173800,885487650,24100,24100,24100,24100,0
20240724,173700,885487650,24100,24100,24100,24100,0
20240724,173600,885487650,24100,24100,24100,24100,0
20240724,173500,885487650,24100,24100,24100,24100,0
20240724,173400,885487650,24100,24100,24100,24100,0
20240724,173300,885487650,24100,24100,24100,24100,0
20240724,173200,885487650,24100,24100,24100,24100,0
20240724,173100,885487650,24100,24100,24100,24100,0
20240724,173000,885487650,24100,24100,24100,24100,0
20240724,172900,885487650,24100,24100,24100,24100,4583
20240724,172800,885487650,24100,24100,24100,24100,0
20240724,172700,885487650,24100,24100,24100,24100,0
20240724,172600,885487650,24100,24100,24100,24100,0
20240724,172500,885487650,24100,24100,24100,24100,0
20240724,172400,885487650,24100,24100,24100,24100,0
20240724,172300,885487650,24100,24100,24100,24100,0
20240724,172200,885487650,24100,24100,24100,24100,0
20240724,172100,885487650,24100,24100,24100,24100,0
20240724,172000,885487650,24100,24100,24100,24100,0
20240724,171900,885487650,24100,24100,24100,24100,0
20240724,171800,885487650,24100,24100,24100,24100,0
20240724,171700,885487650,24100,24100,24100,24100,0
20240724,171600,885487650,24100,24100,24100,24100,0
20240724,171500,885487650,24100,24100,24100,24100,0
20240724,171400,885487650,24100,24100,24100,24100,0
20240724,171300,885487650,24100,24100,24100,24100,0
20240724,171200,885487650,24100,24100,24100,24100,0
20240724,171100,885487650,24100,24100,24100,24100,0
20240724,171000,885487650,24100,24100,24100,24100,0
20240724,170900,885487650,24100,24100,24100,24100,0
20240724,170800,885487650,24100,24100,24100,24100,0
20240724,170700,885487650,24100,24100,24100,24100,0
20240724,170600,885487650,24100,24100,24100,24100,0
20240724,170500,885487650,24100,24100,24100,24100,0
20240724,170400,885487650,24100,24100,24100,24100,0
20240724,170300,885487650,24100,24100,24100,24100,0
20240724,170200,885487650,24100,24100,24100,24100,0
20240724,170100,885487650,24100,24100,24100,24100,0
20240724,170000,885487650,24100,24100,24100,24100,0
20240724,165900,885487650,24100,24100,24100,24100,4583
20240724,165800,885487650,24100,24100,24100,24100,0
20240724,165700,885487650,24100,24100,24100,24100,0
20240724,165600,885487650,24100,24100,24100,24100,0
20240724,165500,885487650,24100,24100,24100,24100,0
20240724,165400,885487650,24100,24100,24100,24100,0
20240724,165300,885487650,24100,24100,24100,24100,0
20240724,165200,885487650,24100,24100,24100,24100,0
20240724,165100,885487650,24100,24100,24100,24100,0
20240724,165000,885487650,24100,24100,24100,24100,0
20240724,164900,885487650,24100,24100,24100,24100,0
20240724,164800,885487650,24100,24100,24100,24100,0
20240724,164700,885487650,24100,24100,24100,24100,0
20240724,164600,885487650,24100,24100,24100,24100,0
20240724,164500,885487650,24100,24100,24100,24100,0
20240724,164400,885487650,24100,24100,24100,24100,0
20240724,164300,885487650,24100,24100,24100,24100,0
20240724,164200,885487650,24100,24100,24100,24100,0
20240724,164100,885487650,24100,24100,24100,24100,0
20240724,164000,885487650,24100,24100,24100,24100,0
20240724,163900,885487650,24100,24100,24100,24100,0
20240724,163800,885487650,24100,24100,24100,24100,0
20240724,163700,885487650,24100,24100,24100,24100,0
20240724,163600,885487650,24100,24100,24100,24100,0
20240724,163500,885487650,24100,24100,24100,24100,0
20240724,163400,885487650,24100,24100,24100,24100,0
20240724,163300,885487650,24100,24100,24100,24100,0
20240724,163200,885487650,24100,24100,24100,24100,0
20240724,163100,885487650,24100,24100,24100,24100,0
20240724,163000,885487650,24100,24100,24100,24100,0
20240724,162900,885487650,24100,24100,24100,24100,4583
20240724,162800,885487650,24100,24100,24100,24100,0
20240724,162700,885487650,24100,24100,24100,24100,0
20240724,162600,885487650,24100,24100,24100,24100,0
20240724,162500,885487650,24100,24100,24100,24100,0
20240724,162400,885487650,24100,24100,24100,24100,0
20240724,162300,885487650,24100,24100,24100,24100,0
20240724,162200,885487650,24100,24100,24100,24100,0
20240724,162100,885487650,24100,24100,24100,24100,0
20240724,162000,885487650,24100,24100,24100,24100,0
20240724,161900,885487650,24100,24100,24100,24100,0
20240724,161800,885487650,24100,24100,24100,24100,0
20240724,161700,885487650,24100,24100,24100,24100,0
20240724,161600,885487650,24100,24100,24100,24100,0
20240724,161500,885487650,24100,24100,24100,24100,0
20240724,161400,885487650,24100,24100,24100,24100,0
20240724,161300,885487650,24100,24100,24100,24100,0
20240724,161200,885487650,24100,24100,24100,24100,0
20240724,161100,885487650,24100,24100,24100,24100,0
20240724,161000,885487650,24100,24100,24100,24100,0
20240724,160900,885487650,24100,24100,24100,24100,0
20240724,160800,885487650,24100,24100,24100,24100,0
20240724,160700,885487650,24100,24100,24100,24100,0
20240724,160600,885487650,24100,24100,24100,24100,0
20240724,160500,885487650,24100,24100,24100,24100,0
20240724,160400,885487650,24100,24100,24100,24100,0
20240724,160300,885487650,24100,24100,24100,24100,0
20240724,160200,885487650,24100,24100,24100,24100,0
20240724,160100,885487650,24100,24100,24100,24100,0
20240724,160000,885487650,24100,24100,24100,24100,0
20240724,155900,885487650,24100,24100,24100,24100,4583
20240724,155800,885487650,24100,24100,24100,24100,0
20240724,155700,885487650,24100,24100,24100,24100,0
20240724,155600,885487650,24100,24100,24100,24100,0
20240724,155500,885487650,24100,24100,24100,24100,0
20240724,155400,885487650,24100,24100,24100,24100,0
20240724,155300,885487650,24100,24100,24100,24100,0
20240724,155200,885487650,24100,24100,24100,24100,0
20240724,155100,885487650,24100,24100,24100,24100,0
20240724,155000,885487650,24100,24100,24100,24100,0
20240724,154900,885487650,24100,24100,24100,24100,0
20240724,154800,885487650,24100,24100,24100,24100,0
20240724,154700,885487650,24100,24100,24100,24100,0
20240724,154600,885487650,24100,24100,24100,24100,0
20240724,154500,885487650,24100,24100,24100,24100,0
20240724,154400,885487650,24100,24100,24100,24100,0
20240724,154300,885487650,24100,24100,24100,24100,0
20240724,154200,885487650,24100,24100,24100,24100,0
20240724,154100,885487650,24100,24100,24100,24100,0
20240724,154000,885487650,24100,24100,24100,24100,0
20240724,153900,885487650,24100,24100,24100,24100,0
20240724,153800,885487650,24100,24100,24100,24100,0
20240724,153700,885487650,24100,24100,24100,24100,0
20240724,153600,885487650,24100,24100,24100,24100,0
20240724,153500,885487650,24100,24100,24100,24100,0
20240724,153400,885487650,24100,24100,24100,24100,0
20240724,153300,885487650,24100,24100,24100,24100,0
20240724,153200,885487650,24100,24100,24100,24100,0
20240724,153100,885487650,24100,24100,24100,24100,0
20240724,153000,885487650,24100,24100,24100,24100,4583
20240724,152900,775037350,24300,24300,24300,24300,0
20240724,152800,775037350,24300,24300,24300,24300,0
20240724,152700,775037350,24300,24300,24300,24300,0
20240724,152600,775037350,24300,24300,24300,24300,0
20240724,152500,775037350,24300,24300,24300,24300,0
20240724,152400,775037350,24300,24300,24300,24300,0
20240724,152300,775037350,24300,24300,24300,24300,0
20240724,152200,775037350,24300,24300,24300,24300,0
20240724,152100,775037350,24300,24300,24300,24300,0
20240724,152000,775037350,24300,24300,24300,24300,0
20240724,151900,775037350,24300,24400,24400,24250,44
20240724,151800,773969000,24300,24350,24350,24300,401
20240724,151700,764221950,24350,24350,24350,24350,18
20240724,151600,763783650,24400,24400,24400,24350,25
20240724,151500,763174700,24350,24350,24350,24350,43
20240724,151400,762127650,24350,24350,24350,24350,109
20240724,151300,759473500,24350,24350,24350,24350,3
20240724,151200,759400450,24300,24300,24300,24300,0
20240724,151100,759400450,24300,24300,24300,24300,193
20240724,151000,754710550,24300,24350,24350,24300,65
20240724,150900,753130900,24300,24300,24300,24300,92
20240724,150800,750895300,24300,24300,24300,24300,26
20240724,150700,750263500,24300,24350,24350,24300,9
20240724,150600,750044600,24300,24300,24300,24300,15
20240724,150500,749680100,24300,24300,24300,24300,17
20240724,150400,749267000,24300,24350,24350,24300,17
20240724,150300,748853650,24350,24350,24350,24350,11
20240724,150200,748585800,24350,24350,24350,24350,207
20240724,150100,743545350,24350,24350,24400,24350,46
20240724,150000,742425100,24350,24400,24400,24350,7
20240724,145900,742254600,24400,24400,24400,24400,0
20240724,145800,742254600,24400,24350,24400,24350,8
20240724,145700,742059650,24350,24350,24350,24350,26
20240724,145600,741426550,24350,24350,24350,24350,31
20240724,145500,740671700,24350,24400,24400,24350,13
20240724,145400,740355000,24350,24350,24350,24350,20
20240724,145300,739868000,24350,24350,24350,24350,65
20240724,145200,738285250,24350,24350,24350,24350,3
20240724,145100,738212200,24350,24350,24350,24350,0
20240724,145000,738212200,24350,24300,24350,24300,22
20240724,144900,737676750,24350,24300,24350,24300,76
20240724,144800,735826250,24350,24350,24350,24350,3
20240724,144700,735753200,24350,24350,24350,24350,290
20240724,144600,728691700,24350,24300,24350,24300,25
20240724,144500,728084050,24300,24300,24300,24300,5
20240724,144400,727962550,24250,24250,24250,24250,1
20240724,144300,727938300,24300,24250,24300,24250,38
20240724,144200,727015400,24300,24300,24300,24300,5
20240724,144100,726893900,24300,24300,24300,24300,29
20240724,144000,726189200,24250,24300,24300,24250,19
20240724,143900,725728300,24300,24250,24300,24250,8
20240724,143800,725534250,24250,24250,24250,24250,223
20240724,143700,720126500,24300,24250,24300,24250,11
20240724,143600,719859550,24250,24250,24250,24250,22
20240724,143500,719326050,24300,24300,24300,24300,1
20240724,143400,719301750,24300,24300,24300,24300,4
20240724,143300,719204550,24250,24250,24250,24250,51
20240724,143200,717967800,24250,24250,24250,24250,7
20240724,143100,717798050,24300,24250,24300,24250,16
20240724,143000,717409600,24250,24250,24250,24250,16
20240724,142900,717021600,24300,24300,24300,24300,0
20240724,142800,717021600,24300,24300,24300,24250,17
20240724,142700,716608550,24250,24250,24250,24250,5
20240724,142600,716487300,24250,24250,24250,24250,15
20240724,142500,716123550,24250,24300,24300,24250,5
20240724,142400,716002150,24300,24250,24300,24250,7
20240724,142300,715832300,24250,24250,24250,24250,5
20240724,142200,715711050,24300,24250,24300,24250,18
20240724,142100,715274200,24300,24300,24300,24300,1
20240724,142000,715249900,24300,24300,24300,24300,5
20240724,141900,715128400,24300,24300,24300,24300,18
20240724,141800,714691000,24300,24250,24300,24250,17
20240724,141700,714278700,24250,24250,24250,24250,48
20240724,141600,713114700,24250,24300,24300,24250,6
20240724,141500,712968950,24300,24250,24300,24250,35
20240724,141400,712120150,24250,24250,24250,24250,24
20240724,141300,711538150,24250,24300,24300,24250,7
20240724,141200,711368250,24300,24300,24300,24300,6
20240724,141100,711222450,24300,24250,24300,24250,105
20240724,141000,708672000,24300,24300,24300,24300,4
20240724,140900,708574800,24250,24250,24250,24250,8
20240724,140800,708380800,24250,24200,24250,24200,25
20240724,140700,707775000,24200,24250,24250,24200,9
20240724,140600,707557050,24250,24250,24250,24250,10
20240724,140500,707314550,24250,24250,24250,24250,248
20240724,140400,701300550,24250,24250,24250,24200,43
20240724,140300,700258250,24200,24200,24200,24200,87
20240724,140200,698152850,24250,24250,24250,24250,11
20240724,140100,697886100,24250,24200,24250,24200,16
20240724,140000,697498750,24200,24200,24250,24200,27
20240724,135900,696844850,24200,24200,24200,24200,3
20240724,135800,696772250,24250,24200,24250,24200,204
20240724,135700,691834950,24200,24200,24200,24200,40
20240724,135600,690866950,24200,24250,24250,24200,29
20240724,135500,690164600,24250,24200,24250,24200,20
20240724,135400,689680350,24250,24250,24250,24250,0
20240724,135300,689680350,24250,24200,24250,24200,29
20240724,135200,688978000,24250,24250,24250,24250,13
20240724,135100,688662750,24250,24200,24250,24200,111
20240724,135000,685976450,24200,24200,24200,24200,16
20240724,134900,685589250,24250,24200,24250,24200,20
20240724,134800,685105000,24250,24250,24250,24250,110
20240724,134700,682437500,24250,24250,24250,24250,382
20240724,134600,673174000,24250,24300,24300,24250,19
20240724,134500,672712550,24300,24250,24300,24250,7
20240724,134400,672542750,24250,24300,24300,24250,21
20240724,134300,672032950,24350,24250,24350,24250,8
20240724,134200,671838350,24250,24250,24250,24250,39
20240724,134100,670892600,24300,24250,24300,24250,74
20240724,134000,669096600,24300,24250,24300,24250,66
20240724,133900,667495700,24250,24250,24250,24250,117
20240724,133800,664658450,24250,24300,24300,24250,17
20240724,133700,664245700,24300,24300,24300,24300,313
20240724,133600,656639800,24300,24300,24300,24300,245
20240724,133500,650686300,24300,24350,24350,24300,340
20240724,133400,642424250,24350,24300,24350,24300,28
20240724,133300,641743700,24300,24300,24300,24300,125
20240724,133200,638706200,24300,24300,24300,24300,9
20240724,133100,638487500,24350,24300,24350,24300,11
20240724,133000,638220000,24300,24300,24300,24300,12
20240724,132900,637928400,24350,24350,24350,24350,1
20240724,132800,637904050,24350,24300,24350,24300,1844
20240724,132700,593094650,24300,24300,24300,24300,419
20240724,132600,582912950,24350,24350,24350,24350,1
20240724,132500,582888600,24350,24350,24350,24300,708
20240724,132400,565677250,24350,24350,24350,24350,71
20240724,132300,563948400,24350,24350,24350,24350,18
20240724,132200,563510100,24350,24350,24350,24350,110
20240724,132100,560831600,24350,24400,24400,24350,12
20240724,132000,560539350,24400,24400,24400,24400,51
20240724,131900,559294950,24400,24350,24400,24350,19
20240724,131800,558832150,24350,24400,24400,24350,132
20240724,131700,555615450,24450,24400,24450,24350,33
20240724,131600,554811750,24400,24350,24400,24350,40
20240724,131500,553835800,24400,24400,24400,24400,0
20240724,131400,553835800,24400,24400,24400,24350,28
20240724,131300,553152850,24400,24400,24400,24350,62
20240724,131200,551640550,24450,24350,24450,24350,11
20240724,131100,551372600,24350,24400,24400,24350,16
20240724,131000,550982750,24450,24450,24450,24450,1
20240724,130900,550958300,24400,24300,24400,24300,53
20240724,130800,549666700,24300,24400,24400,24300,387
20240724,130700,540261950,24350,24350,24350,24350,8
20240724,130600,540067150,24350,24400,24400,24350,17
20240724,130500,539653150,24400,24350,24400,24350,6
20240724,130400,539506900,24350,24400,24400,24350,7
20240724,130300,539336400,24450,24450,24450,24450,3
20240724,130200,539263050,24450,24350,24450,24350,166
20240724,130100,535206350,24350,24350,24350,24350,19
20240724,130000,534743700,24350,24350,24350,24350,10
20240724,125900,534500200,24400,24400,24400,24400,4
20240724,125800,534402600,24350,24350,24350,24350,21
20240724,125700,533891250,24350,24350,24350,24350,11
20240724,125600,533623400,24400,24350,24400,24350,166
20240724,125500,529581100,24350,24350,24350,24350,11
20240724,125400,529313250,24350,24350,24350,24350,11
20240724,125300,529045400,24400,24350,24400,24350,11
20240724,125200,528777400,24350,24350,24350,24350,19
20240724,125100,528314750,24350,24400,24400,24350,5
20240724,125000,528192950,24400,24400,24400,24400,4
20240724,124900,528095350,24350,24350,24350,24350,10
20240724,124800,527851850,24400,24350,24400,24350,22
20240724,124700,527316050,24400,24350,24400,24350,8
20240724,124600,527121000,24350,24350,24350,24350,18
20240724,124500,526682700,24400,24400,24400,24400,1
20240724,124400,526658300,24350,24350,24400,24350,15
20240724,124300,526292900,24350,24350,24350,24350,5
20240724,124200,526171150,24350,24350,24350,24350,12
20240724,124100,525878950,24350,24400,24400,24350,7
20240724,124000,525708350,24400,24400,24400,24400,10
20240724,123900,525464350,24400,24350,24400,24350,8
20240724,123800,525269500,24350,24400,24400,24350,22
20240724,123700,524733600,24550,24550,24550,24550,0
20240724,123600,524733600,24550,24450,24550,24350,318
20240724,123500,516989200,24500,24400,24500,24400,13
20240724,123400,516671650,24400,24400,24400,24400,9
20240724,123300,516452050,24550,24550,24550,24550,0
20240724,123200,516452050,24550,24350,24550,24350,11
20240724,123100,516183300,24350,24350,24350,24350,16
20240724,123000,515793700,24550,24550,24550,24550,0
20240724,122900,515793700,24550,24450,24550,24350,16
20240724,122800,515402950,24500,24500,24500,24500,145
20240724,122700,511850450,24500,24400,24500,24400,23
20240724,122600,511289150,24400,24350,24400,24350,14
20240724,122500,510948050,24350,24400,24400,24350,3
20240724,122400,510874950,24450,24350,24450,24350,62
20240724,122300,509362650,24400,24400,24400,24400,4
20240724,122200,509265050,24400,24350,24400,24350,8
20240724,122100,509070200,24350,24350,24350,24350,7
20240724,122000,508899750,24400,24350,24400,24350,13
20240724,121900,508582950,24350,24350,24350,24350,7
20240724,121800,508412500,24350,24400,24400,24350,28
20240724,121700,507730100,24400,24400,24400,24400,3
20240724,121600,507656900,24350,24400,24400,24350,17
20240724,121500,507242900,24350,24400,24400,24350,5
20240724,121400,507121000,24350,24350,24350,24350,18
20240724,121300,506682700,24350,24350,24350,24350,9
20240724,121200,506463550,24400,24400,24400,24400,3
20240724,121100,506390350,24450,24350,24450,24350,4
20240724,121000,506292850,24300,24400,24400,24300,21
20240724,120900,505781700,24400,24400,24400,24400,3
20240724,120800,505708500,24450,24400,24450,24400,12
20240724,120700,505415650,24400,24350,24400,24350,9
20240724,120600,505196400,24350,24450,24450,24350,118
20240724,120500,502320350,24400,24450,24450,24400,15
20240724,120400,501954200,24450,24450,24450,24450,1
20240724,120300,501929750,24500,24350,24500,24350,11
20240724,120200,501661400,24350,24400,24400,24350,488
20240724,120100,489776200,24400,24400,24400,24400,110
20240724,120000,487092200,24400,24400,24400,24400,144
20240724,115900,483578600,24450,24550,24550,24450,4
20240724,115800,483480700,24550,24550,24550,24550,1
20240724,115700,483456150,24500,24400,24500,24400,113
20240724,115600,480688350,24400,24500,24500,24400,20
20240724,115500,480200000,24500,24500,24500,24500,0
20240724,115400,480200000,24500,24450,24500,24450,7
20240724,115300,480028750,24450,24450,24450,24450,16
20240724,115200,479637550,24450,24500,24500,24450,11
20240724,115100,479368550,24500,24500,24500,24500,0
20240724,115000,479368550,24500,24450,24500,24450,44
20240724,114900,478292500,24450,24450,24450,24450,29
20240724,114800,477583450,24500,24500,24500,24500,2
20240724,114700,477534450,24500,24550,24550,24500,3
20240724,114600,477460900,24450,24450,24450,24450,34
20240724,114500,476629600,24450,24500,24500,24450,6
20240724,114400,476482800,24500,24500,24500,24500,81
20240724,114300,474498300,24500,24500,24500,24500,10
20240724,114200,474253300,24550,24500,24600,24500,61
20240724,114100,472754050,24550,24650,24650,24550,22
20240724,114000,472213850,24550,24550,24550,24550,7
20240724,113900,472042000,24550,24600,24650,24550,25
20240724,113800,471427300,24650,24550,24650,24550,17
20240724,113700,471009000,24650,24600,24650,24550,27
20240724,113600,470344900,24650,24600,24700,24600,181
20240724,113500,465892050,24700,24600,24700,24600,381
20240724,113400,456512500,24550,24550,24550,24500,79
20240724,113300,454573100,24500,24550,24550,24500,5
20240724,113200,454450500,24450,24450,24450,24450,56
20240724,113100,453081300,24450,24500,24600,24450,528
20240724,113000,440143450,24500,24500,24500,24500,79
20240724,112900,438207950,24500,24450,24500,24450,23
20240724,112800,437645550,24450,24500,24550,24450,65
20240724,112700,436050500,24550,24550,24550,24550,1
20240724,112600,436025950,24550,24400,24550,24400,29
20240724,112500,435316000,24400,24400,24400,24400,7
20240724,112400,435145200,24500,24450,24500,24450,20
20240724,112300,434656050,24450,24450,24450,24450,9
20240724,112200,434436000,24450,24450,24450,24450,64
20240724,112100,432871200,24450,24550,24550,24450,7
20240724,112000,432699550,24550,24400,24550,24400,407
20240724,111900,422745250,24400,24400,24400,24400,5
20240724,111800,422623250,24400,24400,24400,24400,47
20240724,111700,421476450,24450,24400,24450,24400,21
20240724,111600,420963900,24400,24350,24400,24350,321
20240724,111500,413131900,24350,24350,24350,24350,5
20240724,111400,413010150,24300,24300,24300,24300,22
20240724,111300,412475550,24300,24350,24350,24300,19
20240724,111200,412013800,24300,24350,24350,24300,101
20240724,111100,409558200,24350,24300,24350,24300,31
20240724,111000,408804750,24300,24300,24300,24300,4
20240724,110900,408707550,24350,24350,24350,24350,31
20240724,110800,407952700,24350,24300,24350,24300,21
20240724,110700,407442250,24300,24300,24300,24300,18
20240724,110600,407004850,24350,24350,24350,24350,20
20240724,110500,406517850,24350,24250,24350,24250,27
20240724,110400,405862800,24250,24300,24300,24250,762
20240724,110300,387368800,24350,24350,24350,24350,4
20240724,110200,387271400,24300,24300,24300,24300,13
20240724,110100,386955500,24300,24300,24300,24300,9
20240724,110000,386736800,24300,24350,24400,24300,380
20240724,105900,377492900,24350,24300,24350,24300,53
20240724,105800,376202450,24300,24300,24300,24300,14
20240724,105700,375862250,24300,24350,24400,24300,32
20240724,105600,375084250,24400,24300,24400,24300,108
20240724,105500,372449550,24300,24300,24300,24300,52
20240724,105400,371185950,24300,24350,24350,24300,9
20240724,105300,370967050,24350,24300,24350,24300,12
20240724,105200,370675300,24300,24300,24300,24300,12
20240724,105100,370383700,24400,24350,24400,24300,111
20240724,105000,367686050,24300,24300,24300,24300,17
20240724,104900,367272950,24350,24350,24350,24350,293
20240724,104800,360138400,24400,24450,24450,24400,353
20240724,104700,351525000,24450,24450,24450,24400,32
20240724,104600,350742650,24400,24450,24450,24400,162
20240724,104500,346782400,24500,24450,24500,24450,36
20240724,104400,345900500,24450,24450,24450,24450,23
20240724,104300,345338150,24450,24450,24450,24450,30
20240724,104200,344604650,24600,24500,24600,24450,56
20240724,104100,343228050,24600,24550,24600,24550,121
20240724,104000,340255550,24500,24500,24500,24500,291
20240724,103900,333126050,24550,24500,24550,24500,81
20240724,103800,331140900,24500,24500,24500,24500,20
20240724,103700,330650900,24500,24500,24500,24500,1
20240724,103600,330626400,24500,24500,24500,24500,4
20240724,103500,330528400,24450,24400,24450,24400,26
20240724,103400,329892850,24400,24400,24400,24400,3
20240724,103300,329819650,24450,24400,24450,24400,15
20240724,103200,329453500,24400,24400,24400,24400,9
20240724,103100,329233900,24600,24450,24600,24450,59
20240724,103000,327790750,24450,24400,24500,24400,78
20240724,102900,325886350,24400,24400,24400,24400,170
20240724,102800,321738350,24450,24550,24550,24450,824
20240724,102700,301548750,24600,24600,24600,24600,4
20240724,102600,301450350,24600,24550,24600,24550,12
20240724,102500,301155500,24550,24600,24600,24550,14
20240724,102400,300811550,24650,24650,24650,24650,105
20240724,102300,298223300,24650,24650,24650,24650,0
20240724,102200,298223300,24650,24650,24650,24650,151
20240724,102100,294501150,24600,24550,24650,24550,25
20240724,102000,293886700,24550,24500,24600,24500,65
20240724,101900,292289450,24500,24500,24500,24500,1
20240724,101800,292264950,24600,24550,24600,24550,11
20240724,101700,291994750,24550,24700,24700,24500,334
20240724,101600,283795050,24550,24750,24750,24550,325
20240724,101500,275780250,24750,24700,24750,24700,59
20240724,101400,274322700,24700,24650,24700,24650,22
20240724,101300,273780300,24650,24650,24650,24650,96
20240724,101200,271413900,24650,24650,24700,24650,27
20240724,101100,270747850,24600,24600,24650,24600,165
20240724,101000,266686850,24650,24650,24650,24650,1
20240724,100900,266662200,24600,24650,24650,24600,18
20240724,100800,266219100,24650,24600,24650,24600,21
20240724,100700,265702400,24600,24650,24650,24600,107
20240724,100600,263069950,24700,24700,24700,24700,0
20240724,100500,263069950,24700,24700,24700,24700,202
20240724,100400,258080550,24750,24750,24750,24700,64
20240724,100300,256498500,24750,24750,24800,24750,74
20240724,100200,254666750,24800,24800,24850,24800,478
20240724,100100,242812250,24750,24650,24750,24650,238
20240724,100000,236928850,24700,24600,24700,24600,114
20240724,095900,234118900,24650,24600,24650,24600,114
20240724,095800,231311500,24650,24600,24650,24600,18
20240724,095700,230868350,24650,24600,24650,24600,143
20240724,095600,227350200,24700,24650,24700,24650,166
20240724,095500,223253600,24650,24550,24650,24550,186
20240724,095400,218678850,24550,24500,24550,24500,94
20240724,095300,216373200,24450,24450,24450,24450,21
20240724,095200,215859750,24450,24450,24450,24450,27
20240724,095100,215199600,24450,24450,24450,24450,8
20240724,095000,215004000,24450,24450,24450,24400,17
20240724,094900,214588600,24500,24450,24500,24400,10
20240724,094800,214344150,24450,24450,24450,24450,5
20240724,094700,214221900,24450,24400,24450,24400,14
20240724,094600,213880200,24400,24450,24450,24400,23
20240724,094500,213318350,24450,24500,24500,24450,4
20240724,094400,213220500,24500,24400,24500,24400,15
20240724,094300,212854000,24350,24450,24450,24350,76
20240724,094200,211000500,24450,24400,24450,24350,187
20240724,094100,206440550,24400,24350,24400,24350,15
20240724,094000,206075250,24350,24350,24350,24350,9
20240724,093900,205856100,24350,24400,24400,24350,25
20240724,093800,205246500,24400,24350,24400,24350,26
20240724,093700,204612600,24350,24450,24450,24350,9
20240724,093600,204392950,24450,24300,24450,24250,210
20240724,093500,199287550,24300,24350,24350,24300,380
20240724,093400,190053150,24350,24400,24400,24350,70
20240724,093300,188348600,24400,24450,24450,24400,76
20240724,093200,186494050,24400,24400,24450,24350,22
20240724,093100,185957300,24400,24350,24400,24350,461
20240724,093000,174724050,24350,24450,24450,24350,62
20240724,092900,173214100,24450,24300,24450,24300,61
20240724,092800,171726150,24400,24550,24550,24400,126
20240724,092700,168647750,24500,24400,24500,24400,44
20240724,092600,167569950,24400,24450,24450,24400,70
20240724,092500,165861200,24450,24450,24450,24450,73
20240724,092400,164076350,24500,24450,24500,24450,3
20240724,092300,164002950,24450,24500,24500,24450,5
20240724,092200,163880650,24500,24500,24500,24500,29
20240724,092100,163170150,24500,24450,24500,24450,53
20240724,092000,161872900,24300,24400,24400,24300,122
20240724,091900,158903400,24400,24400,24400,24400,8
20240724,091800,158708200,24350,24400,24400,24350,6
20240724,091700,158561850,24450,24450,24450,24450,0
20240724,091600,158561850,24450,24400,24500,24400,23
20240724,091500,158000400,24350,24450,24450,24200,717
20240724,091400,140541500,24400,24500,24550,24400,159
20240724,091300,136657400,24450,24400,24450,24400,111
20240724,091200,133945750,24350,24300,24350,24300,45
20240724,091100,132850250,24350,24300,24350,24300,15
20240724,091000,132485700,24300,24200,24300,24200,2
20240724,090900,132437200,24200,24300,24300,24200,336
20240724,090800,124285200,24300,24400,24400,24300,159
20240724,090700,120410000,24400,24400,24400,24400,62
20240724,090600,118897200,24500,24300,24500,23850,1568
20240724,090500,80971400,24300,24350,24350,24300,138
20240724,090400,77611450,24300,24300,24400,24300,489
20240724,090300,65688550,24300,24700,24700,24200,1943
20240724,090200,18034950,24650,24650,24650,24650,65
20240724,090100,16432700,24650,24600,24700,24500,242
20240724,090000,10490200,24650,24600,24700,24600,426