stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,202600,1485057450,23950,23950,23950,23950,1423
20240702,202500,1485057450,23950,23950,23950,23950,0
20240702,202400,1485057450,23950,23950,23950,23950,0
20240702,202300,1485057450,23950,23950,23950,23950,0
20240702,202200,1485057450,23950,23950,23950,23950,0
20240702,202100,1485057450,23950,23950,23950,23950,0
20240702,202000,1485057450,23950,23950,23950,23950,0
20240702,201900,1485057450,23950,23950,23950,23950,0
20240702,201800,1485057450,23950,23950,23950,23950,0
20240702,201700,1485057450,23950,23950,23950,23950,0
20240702,201600,1485057450,23950,23950,23950,23950,0
20240702,201500,1485057450,23950,23950,23950,23950,0
20240702,201400,1485057450,23950,23950,23950,23950,0
20240702,201300,1485057450,23950,23950,23950,23950,0
20240702,201200,1485057450,23950,23950,23950,23950,0
20240702,201100,1485057450,23950,23950,23950,23950,0
20240702,201000,1485057450,23950,23950,23950,23950,0
20240702,200900,1485057450,23950,23950,23950,23950,0
20240702,200800,1485057450,23950,23950,23950,23950,0
20240702,200700,1485057450,23950,23950,23950,23950,0
20240702,200600,1485057450,23950,23950,23950,23950,0
20240702,200500,1485057450,23950,23950,23950,23950,0
20240702,200400,1485057450,23950,23950,23950,23950,0
20240702,200300,1485057450,23950,23950,23950,23950,0
20240702,200200,1485057450,23950,23950,23950,23950,0
20240702,200100,1485057450,23950,23950,23950,23950,0
20240702,200000,1485057450,23950,23950,23950,23950,0
20240702,195900,1485057450,23950,23950,23950,23950,0
20240702,195800,1485057450,23950,23950,23950,23950,0
20240702,195700,1485057450,23950,23950,23950,23950,0
20240702,195600,1485057450,23950,23950,23950,23950,1423
20240702,195500,1485057450,23950,23950,23950,23950,0
20240702,195400,1485057450,23950,23950,23950,23950,0
20240702,195300,1485057450,23950,23950,23950,23950,0
20240702,195200,1485057450,23950,23950,23950,23950,0
20240702,195100,1485057450,23950,23950,23950,23950,0
20240702,195000,1485057450,23950,23950,23950,23950,0
20240702,194900,1485057450,23950,23950,23950,23950,0
20240702,194800,1485057450,23950,23950,23950,23950,0
20240702,194700,1485057450,23950,23950,23950,23950,0
20240702,194600,1485057450,23950,23950,23950,23950,0
20240702,194500,1485057450,23950,23950,23950,23950,0
20240702,194400,1485057450,23950,23950,23950,23950,0
20240702,194300,1485057450,23950,23950,23950,23950,0
20240702,194200,1485057450,23950,23950,23950,23950,0
20240702,194100,1485057450,23950,23950,23950,23950,0
20240702,194000,1485057450,23950,23950,23950,23950,0
20240702,193900,1485057450,23950,23950,23950,23950,0
20240702,193800,1485057450,23950,23950,23950,23950,0
20240702,193700,1485057450,23950,23950,23950,23950,0
20240702,193600,1485057450,23950,23950,23950,23950,0
20240702,193500,1485057450,23950,23950,23950,23950,0
20240702,193400,1485057450,23950,23950,23950,23950,0
20240702,193300,1485057450,23950,23950,23950,23950,0
20240702,193200,1485057450,23950,23950,23950,23950,0
20240702,193100,1485057450,23950,23950,23950,23950,0
20240702,193000,1485057450,23950,23950,23950,23950,0
20240702,192900,1485057450,23950,23950,23950,23950,0
20240702,192800,1485057450,23950,23950,23950,23950,0
20240702,192700,1485057450,23950,23950,23950,23950,0
20240702,192600,1485057450,23950,23950,23950,23950,1423
20240702,192500,1485057450,23950,23950,23950,23950,0
20240702,192400,1485057450,23950,23950,23950,23950,0
20240702,192300,1485057450,23950,23950,23950,23950,0
20240702,192200,1485057450,23950,23950,23950,23950,0
20240702,192100,1485057450,23950,23950,23950,23950,0
20240702,192000,1485057450,23950,23950,23950,23950,0
20240702,191900,1485057450,23950,23950,23950,23950,0
20240702,191800,1485057450,23950,23950,23950,23950,0
20240702,191700,1485057450,23950,23950,23950,23950,0
20240702,191600,1485057450,23950,23950,23950,23950,0
20240702,191500,1485057450,23950,23950,23950,23950,0
20240702,191400,1485057450,23950,23950,23950,23950,0
20240702,191300,1485057450,23950,23950,23950,23950,0
20240702,191200,1485057450,23950,23950,23950,23950,0
20240702,191100,1485057450,23950,23950,23950,23950,0
20240702,191000,1485057450,23950,23950,23950,23950,0
20240702,190900,1485057450,23950,23950,23950,23950,0
20240702,190800,1485057450,23950,23950,23950,23950,0
20240702,190700,1485057450,23950,23950,23950,23950,0
20240702,190600,1485057450,23950,23950,23950,23950,0
20240702,190500,1485057450,23950,23950,23950,23950,0
20240702,190400,1485057450,23950,23950,23950,23950,0
20240702,190300,1485057450,23950,23950,23950,23950,0
20240702,190200,1485057450,23950,23950,23950,23950,0
20240702,190100,1485057450,23950,23950,23950,23950,0
20240702,190000,1485057450,23950,23950,23950,23950,0
20240702,185900,1485057450,23950,23950,23950,23950,0
20240702,185800,1485057450,23950,23950,23950,23950,0
20240702,185700,1485057450,23950,23950,23950,23950,0
20240702,185600,1485057450,23950,23950,23950,23950,1423
20240702,185500,1485057450,23950,23950,23950,23950,0
20240702,185400,1485057450,23950,23950,23950,23950,0
20240702,185300,1485057450,23950,23950,23950,23950,0
20240702,185200,1485057450,23950,23950,23950,23950,0
20240702,185100,1485057450,23950,23950,23950,23950,0
20240702,185000,1485057450,23950,23950,23950,23950,0
20240702,184900,1485057450,23950,23950,23950,23950,0
20240702,184800,1485057450,23950,23950,23950,23950,0
20240702,184700,1485057450,23950,23950,23950,23950,0
20240702,184600,1485057450,23950,23950,23950,23950,0
20240702,184500,1485057450,23950,23950,23950,23950,0
20240702,184400,1485057450,23950,23950,23950,23950,0
20240702,184300,1485057450,23950,23950,23950,23950,0
20240702,184200,1485057450,23950,23950,23950,23950,0
20240702,184100,1485057450,23950,23950,23950,23950,0
20240702,184000,1485057450,23950,23950,23950,23950,0
20240702,183900,1485057450,23950,23950,23950,23950,0
20240702,183800,1485057450,23950,23950,23950,23950,0
20240702,183700,1485057450,23950,23950,23950,23950,0
20240702,183600,1485057450,23950,23950,23950,23950,0
20240702,183500,1485057450,23950,23950,23950,23950,0
20240702,183400,1485057450,23950,23950,23950,23950,0
20240702,183300,1485057450,23950,23950,23950,23950,0
20240702,183200,1485057450,23950,23950,23950,23950,0
20240702,183100,1485057450,23950,23950,23950,23950,0
20240702,183000,1485057450,23950,23950,23950,23950,0
20240702,182900,1485057450,23950,23950,23950,23950,0
20240702,182800,1485057450,23950,23950,23950,23950,0
20240702,182700,1485057450,23950,23950,23950,23950,0
20240702,182600,1485057450,23950,23950,23950,23950,1423
20240702,182500,1485057450,23950,23950,23950,23950,0
20240702,182400,1485057450,23950,23950,23950,23950,0
20240702,182300,1485057450,23950,23950,23950,23950,0
20240702,182200,1485057450,23950,23950,23950,23950,0
20240702,182100,1485057450,23950,23950,23950,23950,0
20240702,182000,1485057450,23950,23950,23950,23950,0
20240702,181900,1485057450,23950,23950,23950,23950,0
20240702,181800,1485057450,23950,23950,23950,23950,0
20240702,181700,1485057450,23950,23950,23950,23950,0
20240702,181600,1485057450,23950,23950,23950,23950,0
20240702,181500,1485057450,23950,23950,23950,23950,0
20240702,181400,1485057450,23950,23950,23950,23950,0
20240702,181300,1485057450,23950,23950,23950,23950,0
20240702,181200,1485057450,23950,23950,23950,23950,0
20240702,181100,1485057450,23950,23950,23950,23950,0
20240702,181000,1485057450,23950,23950,23950,23950,0
20240702,180900,1485057450,23950,23950,23950,23950,0
20240702,180800,1485057450,23950,23950,23950,23950,0
20240702,180700,1485057450,23950,23950,23950,23950,0
20240702,180600,1485057450,23950,23950,23950,23950,0
20240702,180500,1485057450,23950,23950,23950,23950,0
20240702,180400,1485057450,23950,23950,23950,23950,0
20240702,180300,1485057450,23950,23950,23950,23950,0
20240702,180200,1485057450,23950,23950,23950,23950,0
20240702,180100,1485057450,23950,23950,23950,23950,0
20240702,180000,1485057450,23950,23950,23950,23950,0
20240702,175900,1485057450,23950,23950,23950,23950,0
20240702,175800,1485057450,23950,23950,23950,23950,0
20240702,175700,1485057450,23950,23950,23950,23950,0
20240702,175600,1485057450,23950,23950,23950,23950,1423
20240702,175500,1485057450,23950,23950,23950,23950,0
20240702,175400,1485057450,23950,23950,23950,23950,0
20240702,175300,1485057450,23950,23950,23950,23950,0
20240702,175200,1485057450,23950,23950,23950,23950,0
20240702,175100,1485057450,23950,23950,23950,23950,0
20240702,175000,1485057450,23950,23950,23950,23950,0
20240702,174900,1485057450,23950,23950,23950,23950,0
20240702,174800,1485057450,23950,23950,23950,23950,0
20240702,174700,1485057450,23950,23950,23950,23950,0
20240702,174600,1485057450,23950,23950,23950,23950,0
20240702,174500,1485057450,23950,23950,23950,23950,0
20240702,174400,1485057450,23950,23950,23950,23950,0
20240702,174300,1485057450,23950,23950,23950,23950,0
20240702,174200,1485057450,23950,23950,23950,23950,0
20240702,174100,1485057450,23950,23950,23950,23950,0
20240702,174000,1485057450,23950,23950,23950,23950,0
20240702,173900,1485057450,23950,23950,23950,23950,0
20240702,173800,1485057450,23950,23950,23950,23950,0
20240702,173700,1485057450,23950,23950,23950,23950,0
20240702,173600,1485057450,23950,23950,23950,23950,0
20240702,173500,1485057450,23950,23950,23950,23950,0
20240702,173400,1485057450,23950,23950,23950,23950,0
20240702,173300,1485057450,23950,23950,23950,23950,0
20240702,173200,1485057450,23950,23950,23950,23950,0
20240702,173100,1485057450,23950,23950,23950,23950,0
20240702,173000,1485057450,23950,23950,23950,23950,0
20240702,172900,1485057450,23950,23950,23950,23950,0
20240702,172800,1485057450,23950,23950,23950,23950,0
20240702,172700,1485057450,23950,23950,23950,23950,0
20240702,172600,1485057450,23950,23950,23950,23950,1423
20240702,172500,1485057450,23950,23950,23950,23950,0
20240702,172400,1485057450,23950,23950,23950,23950,0
20240702,172300,1485057450,23950,23950,23950,23950,0
20240702,172200,1485057450,23950,23950,23950,23950,0
20240702,172100,1485057450,23950,23950,23950,23950,0
20240702,172000,1485057450,23950,23950,23950,23950,0
20240702,171900,1485057450,23950,23950,23950,23950,0
20240702,171800,1485057450,23950,23950,23950,23950,0
20240702,171700,1485057450,23950,23950,23950,23950,0
20240702,171600,1485057450,23950,23950,23950,23950,0
20240702,171500,1485057450,23950,23950,23950,23950,0
20240702,171400,1485057450,23950,23950,23950,23950,0
20240702,171300,1485057450,23950,23950,23950,23950,0
20240702,171200,1485057450,23950,23950,23950,23950,0
20240702,171100,1485057450,23950,23950,23950,23950,0
20240702,171000,1485057450,23950,23950,23950,23950,0
20240702,170900,1485057450,23950,23950,23950,23950,0
20240702,170800,1485057450,23950,23950,23950,23950,0
20240702,170700,1485057450,23950,23950,23950,23950,0
20240702,170600,1485057450,23950,23950,23950,23950,0
20240702,170500,1485057450,23950,23950,23950,23950,0
20240702,170400,1485057450,23950,23950,23950,23950,0
20240702,170300,1485057450,23950,23950,23950,23950,0
20240702,170200,1485057450,23950,23950,23950,23950,0
20240702,170100,1485057450,23950,23950,23950,23950,0
20240702,170000,1485057450,23950,23950,23950,23950,0
20240702,165900,1485057450,23950,23950,23950,23950,0
20240702,165800,1485057450,23950,23950,23950,23950,0
20240702,165700,1485057450,23950,23950,23950,23950,0
20240702,165600,1485057450,23950,23950,23950,23950,1423
20240702,165500,1485057450,23950,23950,23950,23950,0
20240702,165400,1485057450,23950,23950,23950,23950,0
20240702,165300,1485057450,23950,23950,23950,23950,0
20240702,165200,1485057450,23950,23950,23950,23950,0
20240702,165100,1485057450,23950,23950,23950,23950,0
20240702,165000,1485057450,23950,23950,23950,23950,0
20240702,164900,1485057450,23950,23950,23950,23950,0
20240702,164800,1485057450,23950,23950,23950,23950,0
20240702,164700,1485057450,23950,23950,23950,23950,0
20240702,164600,1485057450,23950,23950,23950,23950,0
20240702,164500,1485057450,23950,23950,23950,23950,0
20240702,164400,1485057450,23950,23950,23950,23950,0
20240702,164300,1485057450,23950,23950,23950,23950,0
20240702,164200,1485057450,23950,23950,23950,23950,0
20240702,164100,1485057450,23950,23950,23950,23950,0
20240702,164000,1485057450,23950,23950,23950,23950,0
20240702,163900,1485057450,23950,23950,23950,23950,0
20240702,163800,1485057450,23950,23950,23950,23950,0
20240702,163700,1485057450,23950,23950,23950,23950,0
20240702,163600,1485057450,23950,23950,23950,23950,0
20240702,163500,1485057450,23950,23950,23950,23950,0
20240702,163400,1485057450,23950,23950,23950,23950,0
20240702,163300,1485057450,23950,23950,23950,23950,0
20240702,163200,1485057450,23950,23950,23950,23950,0
20240702,163100,1485057450,23950,23950,23950,23950,0
20240702,163000,1485057450,23950,23950,23950,23950,0
20240702,162900,1485057450,23950,23950,23950,23950,0
20240702,162800,1485057450,23950,23950,23950,23950,0
20240702,162700,1485057450,23950,23950,23950,23950,0
20240702,162600,1485057450,23950,23950,23950,23950,1423
20240702,162500,1485057450,23950,23950,23950,23950,0
20240702,162400,1485057450,23950,23950,23950,23950,0
20240702,162300,1485057450,23950,23950,23950,23950,0
20240702,162200,1485057450,23950,23950,23950,23950,0
20240702,162100,1485057450,23950,23950,23950,23950,0
20240702,162000,1485057450,23950,23950,23950,23950,0
20240702,161900,1485057450,23950,23950,23950,23950,0
20240702,161800,1485057450,23950,23950,23950,23950,0
20240702,161700,1485057450,23950,23950,23950,23950,0
20240702,161600,1485057450,23950,23950,23950,23950,0
20240702,161500,1485057450,23950,23950,23950,23950,0
20240702,161400,1485057450,23950,23950,23950,23950,0
20240702,161300,1485057450,23950,23950,23950,23950,0
20240702,161200,1485057450,23950,23950,23950,23950,0
20240702,161100,1485057450,23950,23950,23950,23950,0
20240702,161000,1485057450,23950,23950,23950,23950,0
20240702,160900,1485057450,23950,23950,23950,23950,0
20240702,160800,1485057450,23950,23950,23950,23950,0
20240702,160700,1485057450,23950,23950,23950,23950,0
20240702,160600,1485057450,23950,23950,23950,23950,0
20240702,160500,1485057450,23950,23950,23950,23950,0
20240702,160400,1485057450,23950,23950,23950,23950,0
20240702,160300,1485057450,23950,23950,23950,23950,0
20240702,160200,1485057450,23950,23950,23950,23950,0
20240702,160100,1485057450,23950,23950,23950,23950,0
20240702,160000,1485057450,23950,23950,23950,23950,0
20240702,155900,1485057450,23950,23950,23950,23950,0
20240702,155800,1485057450,23950,23950,23950,23950,0
20240702,155700,1485057450,23950,23950,23950,23950,0
20240702,155600,1485057450,23950,23950,23950,23950,1423
20240702,155500,1485057450,23950,23950,23950,23950,0
20240702,155400,1485057450,23950,23950,23950,23950,0
20240702,155300,1485057450,23950,23950,23950,23950,0
20240702,155200,1485057450,23950,23950,23950,23950,0
20240702,155100,1485057450,23950,23950,23950,23950,0
20240702,155000,1485057450,23950,23950,23950,23950,0
20240702,154900,1485057450,23950,23950,23950,23950,0
20240702,154800,1485057450,23950,23950,23950,23950,0
20240702,154700,1485057450,23950,23950,23950,23950,0
20240702,154600,1485057450,23950,23950,23950,23950,0
20240702,154500,1485057450,23950,23950,23950,23950,0
20240702,154400,1485057450,23950,23950,23950,23950,0
20240702,154300,1485057450,23950,23950,23950,23950,0
20240702,154200,1485057450,23950,23950,23950,23950,0
20240702,154100,1485057450,23950,23950,23950,23950,0
20240702,154000,1485057450,23950,23950,23950,23950,0
20240702,153900,1485057450,23950,23950,23950,23950,0
20240702,153800,1485057450,23950,23950,23950,23950,0
20240702,153700,1485057450,23950,23950,23950,23950,0
20240702,153600,1485057450,23950,23950,23950,23950,0
20240702,153500,1485057450,23950,23950,23950,23950,0
20240702,153400,1485057450,23950,23950,23950,23950,0
20240702,153300,1485057450,23950,23950,23950,23950,0
20240702,153200,1485057450,23950,23950,23950,23950,0
20240702,153100,1485057450,23950,23950,23950,23950,0
20240702,153000,1485057450,23950,23950,23950,23950,1423
20240702,152900,1450976600,24050,24050,24050,24050,0
20240702,152800,1450976600,24050,24050,24050,24050,0
20240702,152700,1450976600,24050,24050,24050,24050,0
20240702,152600,1450976600,24050,24050,24050,24050,0
20240702,152500,1450976600,24050,24050,24050,24050,0
20240702,152400,1450976600,24050,24050,24050,24050,0
20240702,152300,1450976600,24050,24050,24050,24050,0
20240702,152200,1450976600,24050,24050,24050,24050,0
20240702,152100,1450976600,24050,24050,24050,24050,0
20240702,152000,1450976600,24050,24050,24050,24050,0
20240702,151900,1450976600,24050,24000,24100,24000,7
20240702,151800,1450808450,24000,24050,24050,24000,6
20240702,151700,1450664200,24000,24000,24000,24000,57
20240702,151600,1449296200,24050,24050,24050,24050,1
20240702,151500,1449272150,24000,24000,24000,24000,240
20240702,151400,1443512150,24050,24000,24050,24000,20
20240702,151300,1443032100,24000,24050,24050,24000,21
20240702,151200,1442528050,24100,24100,24100,24000,78
20240702,151100,1440650100,24000,24000,24050,24000,57
20240702,151000,1439280900,24000,24000,24000,24000,34
20240702,150900,1438464900,24000,24000,24000,24000,4
20240702,150800,1438368900,24000,24000,24000,24000,19
20240702,150700,1437912900,24000,24000,24000,24000,48
20240702,150600,1436760900,24000,24000,24000,24000,100
20240702,150500,1434360900,24000,24050,24100,24000,12
20240702,150400,1434072300,24100,24000,24100,24000,38
20240702,150300,1433159800,24000,24000,24000,24000,44
20240702,150200,1432103800,24000,24000,24000,24000,4
20240702,150100,1432007800,24000,24000,24000,24000,19
20240702,150000,1431551800,24050,24000,24100,24000,45
20240702,145900,1430471550,24100,24000,24100,24000,39
20240702,145800,1429535400,24000,24050,24050,24000,19
20240702,145700,1429079350,24000,24000,24000,24000,19
20240702,145600,1428623350,24000,24000,24000,24000,15
20240702,145500,1428263350,24050,24100,24150,24050,150
20240702,145400,1424651350,24050,24150,24150,24050,88
20240702,145300,1422527350,24150,24150,24150,24050,219
20240702,145200,1417239600,24150,24150,24150,24050,129
20240702,145100,1414124350,24150,24150,24150,24050,195
20240702,145000,1409419200,24150,24150,24150,24050,158
20240702,144900,1405605700,24150,24150,24150,24100,168
20240702,144800,1401549200,24050,24050,24200,24050,1116
20240702,144700,1374568750,24150,24100,24150,24050,232
20240702,144600,1368970300,24150,24150,24150,24100,88
20240702,144500,1366845800,24050,24100,24150,24050,318
20240702,144400,1359186250,24050,24100,24100,24050,143
20240702,144300,1355740850,24100,24100,24100,24050,213
20240702,144200,1350610000,24100,24050,24150,24050,134
20240702,144100,1347377600,24150,24150,24150,24000,165
20240702,144000,1343393550,24150,24150,24150,24000,104
20240702,143900,1340883250,24150,24150,24150,24000,189
20240702,143800,1336324850,24000,24050,24150,24000,224
20240702,143700,1330927250,24150,24150,24150,24000,143
20240702,143600,1327475000,24000,24050,24150,24000,169
20240702,143500,1323400150,24050,24000,24050,24000,160
20240702,143400,1319554300,24050,24150,24150,24000,476
20240702,143300,1308094750,24150,24150,24150,24050,261
20240702,143200,1301807900,24150,24150,24150,24050,216
20240702,143100,1296592300,24150,24100,24150,24050,215
20240702,143000,1291403850,24100,24100,24150,24050,1102
20240702,142900,1264826650,24050,24050,24100,24050,138
20240702,142800,1261502150,24150,24050,24150,24050,340
20240702,142700,1253291950,24150,24150,24150,24050,236
20240702,142600,1247595950,24150,24100,24150,24050,179
20240702,142500,1243275150,24050,24150,24150,24050,102
20240702,142400,1240812900,24150,24150,24150,24050,279
20240702,142300,1234085200,24150,24150,24200,24100,677
20240702,142200,1217739150,24150,23950,24150,23950,731
20240702,142100,1200129600,23900,23900,23900,23900,12
20240702,142000,1199842800,23900,23900,23900,23900,116
20240702,141900,1197070400,23850,23850,23850,23850,35
20240702,141800,1196235650,23900,23900,23900,23850,69
20240702,141700,1194587250,23850,23850,23850,23850,16
20240702,141600,1194205650,23850,23850,23850,23850,26
20240702,141500,1193585550,23850,23850,23850,23850,57
20240702,141400,1192226100,23850,23850,23850,23850,33
20240702,141300,1191439050,23900,23900,23900,23850,49
20240702,141200,1190268150,23900,23900,23900,23900,25
20240702,141100,1189670650,23850,23850,23850,23850,0
20240702,141000,1189670650,23850,23900,23900,23850,34
20240702,140900,1188859700,24050,23850,24050,23850,23
20240702,140800,1188310400,23850,23850,23850,23850,15
20240702,140700,1187952650,23850,23850,23850,23850,89
20240702,140600,1185830000,23850,23850,23850,23850,47
20240702,140500,1184709050,23850,23900,23900,23850,22
20240702,140400,1184183300,23950,23900,23950,23900,21
20240702,140300,1183681350,23900,23950,23950,23900,12
20240702,140200,1183394500,23900,23900,23900,23900,48
20240702,140100,1182247300,23900,23900,23900,23900,1
20240702,140000,1182223400,23900,23900,23900,23850,129
20240702,135900,1179141000,23850,23850,23900,23850,15
20240702,135800,1178783000,23850,23900,23900,23850,67
20240702,135700,1177184550,23850,23850,23900,23850,518
20240702,135600,1164830200,23850,23900,23900,23850,13
20240702,135500,1164519750,23900,23900,23900,23900,951
20240702,135400,1141790850,23900,23950,23950,23900,187
20240702,135300,1137313700,23950,23950,23950,23950,18
20240702,135200,1136882600,23950,23950,24000,23950,6
20240702,135100,1136738850,23950,23950,23950,23950,14
20240702,135000,1136403550,23950,23950,24050,23950,35
20240702,134900,1135565200,23950,24000,24100,23950,105
20240702,134800,1133045300,23950,23950,23950,23950,19
20240702,134700,1132590250,23950,23950,23950,23950,15
20240702,134600,1132231000,23950,23950,23950,23950,52
20240702,134500,1130985600,23950,23950,23950,23950,5
20240702,134400,1130865850,23950,23950,23950,23950,14
20240702,134300,1130530550,23950,24000,24000,23950,28
20240702,134200,1129859900,23950,23950,23950,23950,33
20240702,134100,1129069550,23950,23950,23950,23950,19
20240702,134000,1128614500,23950,23950,23950,23950,14
20240702,133900,1128279200,23950,23950,23950,23950,26
20240702,133800,1127656500,23950,23900,23950,23900,46
20240702,133700,1126555000,23950,23950,23950,23950,1
20240702,133600,1126531050,23900,24000,24000,23900,130
20240702,133500,1123412250,23900,23950,23950,23900,18
20240702,133400,1122981350,23900,23900,23950,23900,50
20240702,133300,1121786050,23900,23950,23950,23900,38
20240702,133200,1120876150,23950,23950,23950,23950,36
20240702,133100,1120013950,23950,24000,24000,23950,9
20240702,133000,1119798300,23950,24100,24100,23950,85
20240702,132900,1117754300,23950,24050,24100,23950,571
20240702,132800,1104063050,24000,23950,24000,23950,40
20240702,132700,1103103850,23950,23950,24050,23950,32
20240702,132600,1102335000,23900,23900,23900,23900,46
20240702,132500,1101235600,24000,23800,24000,23800,630
20240702,132400,1086126900,23850,23800,23850,23800,104
20240702,132300,1083646750,23800,23850,23850,23800,120
20240702,132200,1080790500,23800,23800,23800,23800,179
20240702,132100,1076530300,23800,23800,23800,23800,105
20240702,132000,1074031300,23800,23850,23850,23800,114
20240702,131900,1071313100,23800,23800,23800,23800,49
20240702,131800,1070146900,23800,23800,23850,23800,100
20240702,131700,1067766400,23800,23800,23800,23800,4
20240702,131600,1067671200,23800,23850,23850,23800,21
20240702,131500,1067171150,23800,23800,23800,23800,18
20240702,131400,1066742750,23800,23850,23850,23800,103
20240702,131300,1064287050,23850,23850,23850,23850,14
20240702,131200,1063953150,23800,23800,23800,23800,19
20240702,131100,1063500950,23800,23800,23800,23800,16
20240702,131000,1063120150,23800,23800,23800,23800,34
20240702,130900,1062310950,23800,23800,23850,23800,401
20240702,130800,1052765550,23850,23800,23850,23800,5
20240702,130700,1052646500,23800,23850,23900,23800,8
20240702,130600,1052455650,23950,23800,23950,23800,33
20240702,130500,1051669950,23800,23850,23850,23800,76
20240702,130400,1049858650,23850,23800,23850,23800,520
20240702,130300,1037457650,23800,23800,23800,23800,1
20240702,130200,1037433850,23800,23800,23800,23800,18
20240702,130100,1037005450,23800,23800,23800,23800,174
20240702,130000,1032864250,23850,23800,23850,23800,45
20240702,125900,1031793200,23850,23800,23850,23800,2
20240702,125800,1031745550,23800,23800,23800,23800,18
20240702,125700,1031317150,23800,23850,23850,23800,52
20240702,125600,1030079300,23800,23800,23800,23800,620
20240702,125500,1015323300,23800,23850,23850,23800,68
20240702,125400,1013702400,23850,23900,23900,23850,1140
20240702,125300,986512400,23850,23850,23850,23850,47
20240702,125200,985391450,23850,23900,23900,23850,39
20240702,125100,984459800,23900,23900,23900,23850,105
20240702,125000,981952550,23850,23850,23900,23850,25
20240702,124900,981356250,23850,23850,23850,23850,29
20240702,124800,980664600,23850,23900,23900,23850,26
20240702,124700,980044400,23850,23850,23850,23850,49
20240702,124600,978875750,23900,23850,23900,23850,21
20240702,124500,978374750,23900,23900,23900,23900,5
20240702,124400,978255250,23950,23900,23950,23850,45
20240702,124300,977180650,23850,23850,23850,23850,24
20240702,124200,976608250,23900,23900,23900,23900,50
20240702,124100,975413250,23850,23850,23900,23850,68
20240702,124000,973790450,23850,23850,23850,23850,526
20240702,123900,961245350,23850,23850,23850,23850,14
20240702,123800,960911450,23850,23900,23900,23850,6
20240702,123700,960768300,23850,23900,23900,23850,635
20240702,123600,945623450,23900,23850,23900,23850,21
20240702,123500,945122550,23850,23900,23900,23850,20
20240702,123400,944644850,23850,23850,23900,23850,20
20240702,123300,944167800,23900,23900,23900,23850,60
20240702,123200,942735250,23900,23850,23900,23850,15
20240702,123100,942376800,23850,23850,23950,23850,509
20240702,123000,930189150,23900,23850,23900,23850,24
20240702,122900,929616700,23850,23850,23850,23850,46
20240702,122800,928519600,23850,23850,23850,23850,0
20240702,122700,928519600,23850,23850,23850,23850,28
20240702,122600,927851800,23900,23900,23900,23900,14
20240702,122500,927517200,23900,23900,23950,23850,82
20240702,122400,925556950,23850,23900,23900,23850,11
20240702,122300,925294250,23900,23850,23900,23850,26
20240702,122200,924674100,23900,23850,23900,23850,23
20240702,122100,924125300,23850,23850,23850,23850,30
20240702,122000,923409800,23900,23850,23900,23850,17
20240702,121900,923003850,23850,23850,23850,23850,26
20240702,121800,922383750,23850,23900,23900,23850,6
20240702,121700,922240400,23850,23900,23900,23850,91
20240702,121600,920065700,23850,23850,23850,23850,19
20240702,121500,919612550,23900,23850,23900,23850,31
20240702,121400,918872700,23850,23850,23850,23850,5
20240702,121300,918753450,23900,23900,23900,23850,697
20240702,121200,902096800,23900,23900,23900,23900,20
20240702,121100,901618800,23900,23900,23900,23900,16
20240702,121000,901236400,23900,23900,23900,23900,11
20240702,120900,900973500,23900,23900,23900,23900,47
20240702,120800,899850200,23900,23900,23900,23900,67
20240702,120700,898248900,23900,23900,23900,23900,5
20240702,120600,898129400,23900,23900,23900,23900,18
20240702,120500,897699200,23950,23950,23950,23950,457
20240702,120400,886754050,23950,23950,23950,23950,14
20240702,120300,886418750,24000,23950,24000,23950,12
20240702,120200,886131050,23950,23950,23950,23950,25
20240702,120100,885532300,24000,23900,24000,23900,59
20240702,120000,884122100,23900,23900,23900,23900,4
20240702,115900,884026500,23900,23900,23900,23900,18
20240702,115800,883596300,23900,23900,23900,23900,20
20240702,115700,883118300,23900,23900,23900,23900,57
20240702,115600,881756000,23900,23900,23900,23900,6
20240702,115500,881612600,23950,23900,23950,23900,43
20240702,115400,880583650,23900,23900,23900,23900,20
20240702,115300,880105650,23900,23900,23900,23900,10
20240702,115200,879866650,23900,23900,23900,23900,60
20240702,115100,878432650,23900,23900,23900,23900,14
20240702,115000,878098050,23900,23900,23900,23900,18
20240702,114900,877667850,23900,23900,23900,23900,12
20240702,114800,877381050,23950,23900,23950,23900,342
20240702,114700,869203950,23900,23900,23900,23900,15
20240702,114600,868845450,23900,23900,23900,23900,4
20240702,114500,868749850,23900,23950,23950,23900,25
20240702,114400,868151850,23950,23950,23950,23950,51
20240702,114300,866930400,23900,23900,23950,23900,39
20240702,114200,865997300,23900,23900,23900,23900,4
20240702,114100,865901700,23900,23900,23900,23900,23
20240702,114000,865352000,23900,23900,23900,23900,48
20240702,113900,864204800,23900,23900,23900,23900,5
20240702,113800,864085300,23900,23900,23900,23900,119
20240702,113700,861241200,23900,23900,23900,23900,21
20240702,113600,860739300,23900,23950,23950,23900,58
20240702,113500,859352600,23950,23900,23950,23900,14
20240702,113400,859017500,23900,23900,23950,23900,20
20240702,113300,858539450,23950,23900,23950,23900,15
20240702,113200,858180900,23900,23900,23900,23900,41
20240702,113100,857201000,23900,23900,23950,23900,43
20240702,113000,856173200,23950,24000,24000,23950,185
20240702,112900,851741950,23950,23950,23950,23950,19
20240702,112800,851286900,23950,24000,24000,23950,40
20240702,112700,850328800,23950,23950,23950,23950,15
20240702,112600,849969550,23950,23950,23950,23950,18
20240702,112500,849538450,23950,23950,23950,23950,13
20240702,112400,849227100,23950,24000,24000,23950,31
20240702,112300,848483800,24000,24000,24000,24000,15
20240702,112200,848123800,24000,24000,24000,24000,26
20240702,112100,847499800,23950,23900,23950,23900,15
20240702,112000,847140800,23900,23900,23900,23900,49
20240702,111900,845969700,23950,23900,23950,23900,59
20240702,111800,844557550,23900,23900,23900,23900,439
20240702,111700,834065450,23900,23900,23900,23900,30
20240702,111600,833348450,23900,23900,23900,23900,44
20240702,111500,832296850,23900,23900,23900,23900,224
20240702,111400,826943250,23900,23950,23950,23900,8
20240702,111300,826751900,24000,24000,24000,24000,1
20240702,111200,826727900,23900,23950,24000,23900,95
20240702,111100,824455050,24000,23900,24000,23900,34
20240702,111000,823641550,24000,24000,24000,23900,16
20240702,110900,823257950,23900,23950,23950,23900,15
20240702,110800,822898750,24000,23950,24000,23900,94
20240702,110700,820647650,23900,23950,23950,23900,1008
20240702,110600,796506350,24000,24100,24100,24000,2
20240702,110500,796458250,23950,24000,24000,23950,535
20240702,110400,783619200,24000,23900,24000,23900,304
20240702,110300,776351200,23900,23900,23950,23900,55
20240702,110200,775034200,23900,23950,23950,23900,214
20240702,110100,769919100,23950,24000,24000,23950,648
20240702,110000,754397000,24000,24000,24000,24000,522
20240702,105900,741869000,24000,24050,24050,24000,16
20240702,105800,741484550,24050,24050,24050,24050,19
20240702,105700,741027600,24050,24000,24050,24000,112
20240702,105600,738334900,24000,24000,24000,24000,30
20240702,105500,737614900,24000,24050,24050,24000,1123
20240702,105400,710657650,24000,24050,24050,24000,1026
20240702,105300,686016350,24050,24050,24050,24050,4
20240702,105200,685920150,24050,24050,24100,24050,74
20240702,105100,684138950,24100,24050,24100,24050,29
20240702,105000,683441000,24050,24050,24050,24050,24
20240702,104900,682863800,24050,24050,24050,24050,1
20240702,104800,682839750,24050,24100,24100,24050,73
20240702,104700,681082050,24100,24100,24150,24100,54
20240702,104600,679780600,24100,24100,24100,24100,12
20240702,104500,679491400,24100,24100,24100,24100,15
20240702,104400,679129900,24150,24150,24150,24150,149
20240702,104300,675531550,24200,24200,24200,24200,143
20240702,104200,672070950,24200,24200,24200,24150,153
20240702,104100,668368700,24150,24150,24150,24150,18
20240702,104000,667934000,24150,24150,24150,24150,19
20240702,103900,667475150,24150,24200,24200,24150,87
20240702,103800,665371200,24200,24200,24250,24200,27
20240702,103700,664717750,24200,24250,24250,24200,19
20240702,103600,664257450,24300,24250,24300,24200,40
20240702,103500,663288000,24250,24250,24250,24200,283
20240702,103400,656426650,24200,24150,24250,24150,10
20240702,103300,656184600,24150,24150,24150,24150,3
20240702,103200,656112150,24200,24200,24200,24200,45
20240702,103100,655023150,24200,24200,24200,24200,48
20240702,103000,653861550,24150,24150,24150,24150,5
20240702,102900,653740800,24150,24150,24200,24150,10
20240702,102800,653499150,24150,24150,24150,24150,0
20240702,102700,653499150,24150,24100,24150,24100,265
20240702,102600,647112350,24100,24100,24100,24100,0
20240702,102500,647112350,24100,24100,24100,24050,51
20240702,102400,645885650,24100,24100,24100,24100,4
20240702,102300,645789250,24100,24100,24100,24050,54
20240702,102200,644488350,24050,24050,24050,24050,310
20240702,102100,637032850,24200,24200,24200,24200,0
20240702,102000,637032850,24200,24200,24200,24200,0
20240702,101900,637032850,24200,24150,24200,24150,7
20240702,101800,636863750,24150,24150,24150,24150,1
20240702,101700,636839600,24100,24100,24100,24050,117
20240702,101600,634023350,24150,24150,24150,24150,10
20240702,101500,633781850,24200,24200,24200,24200,1
20240702,101400,633757650,24050,24050,24050,24050,0
20240702,101300,633757650,24050,24100,24100,24050,350
20240702,101200,625335900,24150,24100,24150,24100,6
20240702,101100,625191250,24050,24200,24200,24050,360
20240702,101000,616529400,24150,24150,24150,24150,0
20240702,100900,616529400,24150,24150,24150,24150,8
20240702,100800,616336200,24100,24100,24100,24100,0
20240702,100700,616336200,24100,24150,24150,24100,17
20240702,100600,615926250,24150,24150,24150,24150,4
20240702,100500,615829650,24050,24050,24050,24050,10
20240702,100400,615589150,24050,24150,24200,24050,447
20240702,100300,604837400,24100,24100,24100,24100,71
20240702,100200,603126300,24100,24100,24100,24050,755
20240702,100100,584941900,24150,24150,24150,24150,36
20240702,100000,584072500,24200,24200,24200,24200,4
20240702,095900,583975700,24250,24100,24250,24050,301
20240702,095800,576736350,24200,24050,24200,24050,701
20240702,095700,559796200,24150,24100,24150,24050,656
20240702,095600,543992100,24100,24150,24150,24100,42
20240702,095500,542979650,24100,24100,24100,24100,63
20240702,095400,541461350,24100,24100,24100,24100,4
20240702,095300,541364950,24100,24100,24100,24100,0
20240702,095200,541364950,24100,24050,24100,24050,7
20240702,095100,541196550,24000,24000,24000,24000,100
20240702,095000,538796550,24000,24050,24050,24000,181
20240702,094900,534451150,24150,24050,24150,23950,317
20240702,094800,526848150,24000,23900,24000,23850,850
20240702,094700,506565650,23900,23950,24000,23900,1416
20240702,094600,472662950,23850,24000,24100,23850,738
20240702,094500,455030200,24000,23900,24000,23900,226
20240702,094400,449606550,23800,23950,24000,23800,2665
20240702,094300,385990450,23950,23900,24000,23850,1321
20240702,094200,354436800,24000,24000,24000,23900,1500
20240702,094100,318475600,24050,24050,24100,24050,617
20240702,094000,303636250,24050,24200,24200,24050,681
20240702,093900,287219200,24200,24200,24200,24200,70
20240702,093800,285525200,24200,24200,24200,24200,76
20240702,093700,283686000,24200,24050,24200,24050,107
20240702,093600,281111600,24200,24300,24350,24050,2847
20240702,093500,212328050,24300,24300,24300,24300,323
20240702,093400,204479150,24300,24300,24300,24300,10
20240702,093300,204236150,24350,24300,24350,24300,39
20240702,093200,203287450,24300,24450,24450,24300,1877
20240702,093100,157512850,24450,24450,24450,24450,54
20240702,093000,156192550,24500,24500,24500,24500,15
20240702,092900,155825050,24500,24500,24500,24500,70
20240702,092800,154110050,24500,24500,24500,24500,40
20240702,092700,153130050,24500,24500,24500,24500,50
20240702,092600,151905050,24500,24550,24600,24500,685
20240702,092500,135098000,24600,24650,24650,24600,361
20240702,092400,126217300,24700,24700,24700,24700,0
20240702,092300,126217300,24700,24700,24700,24700,20
20240702,092200,125723300,24550,24550,24550,24550,101
20240702,092100,123243750,24550,24550,24550,24550,0
20240702,092000,123243750,24550,24550,24550,24550,1
20240702,091900,123219200,24550,24550,24550,24550,123
20240702,091800,120199550,24700,24700,24700,24700,3
20240702,091700,120125450,24750,24650,24750,24500,2028
20240702,091600,70336600,24650,24700,24750,24650,40
20240702,091500,69349100,24550,24550,24550,24550,90
20240702,091400,67139600,24750,24700,24750,24550,504
20240702,091300,54746700,24650,24700,24700,24650,274
20240702,091200,47991650,24700,24700,24700,24700,0
20240702,091100,47991650,24700,24700,24700,24700,0
20240702,091000,47991650,24700,24700,24700,24700,2
20240702,090900,47942250,24700,24800,24800,24700,3
20240702,090800,47868050,24600,24650,24650,24600,417
20240702,090700,37599700,24650,24750,24750,24650,314
20240702,090600,29858500,24750,24750,24750,24750,60
20240702,090500,28373500,24650,24650,24650,24650,143
20240702,090400,24848550,24650,24650,24650,24650,67
20240702,090300,23197000,24700,24750,24750,24700,392
20240702,090200,13512350,24750,24750,24750,24750,1
20240702,090100,13487600,24700,24750,24750,24700,84
20240702,090000,11412650,24750,25050,25050,24750,457