stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,202700,1360955850,24400,24400,24400,24400,2350
20240716,202600,1360955850,24400,24400,24400,24400,0
20240716,202500,1360955850,24400,24400,24400,24400,0
20240716,202400,1360955850,24400,24400,24400,24400,0
20240716,202300,1360955850,24400,24400,24400,24400,0
20240716,202200,1360955850,24400,24400,24400,24400,0
20240716,202100,1360955850,24400,24400,24400,24400,0
20240716,202000,1360955850,24400,24400,24400,24400,0
20240716,201900,1360955850,24400,24400,24400,24400,0
20240716,201800,1360955850,24400,24400,24400,24400,0
20240716,201700,1360955850,24400,24400,24400,24400,0
20240716,201600,1360955850,24400,24400,24400,24400,0
20240716,201500,1360955850,24400,24400,24400,24400,0
20240716,201400,1360955850,24400,24400,24400,24400,0
20240716,201300,1360955850,24400,24400,24400,24400,0
20240716,201200,1360955850,24400,24400,24400,24400,0
20240716,201100,1360955850,24400,24400,24400,24400,0
20240716,201000,1360955850,24400,24400,24400,24400,0
20240716,200900,1360955850,24400,24400,24400,24400,0
20240716,200800,1360955850,24400,24400,24400,24400,0
20240716,200700,1360955850,24400,24400,24400,24400,0
20240716,200600,1360955850,24400,24400,24400,24400,0
20240716,200500,1360955850,24400,24400,24400,24400,0
20240716,200400,1360955850,24400,24400,24400,24400,0
20240716,200300,1360955850,24400,24400,24400,24400,0
20240716,200200,1360955850,24400,24400,24400,24400,0
20240716,200100,1360955850,24400,24400,24400,24400,0
20240716,200000,1360955850,24400,24400,24400,24400,0
20240716,195900,1360955850,24400,24400,24400,24400,0
20240716,195800,1360955850,24400,24400,24400,24400,0
20240716,195700,1360955850,24400,24400,24400,24400,2350
20240716,195600,1360955850,24400,24400,24400,24400,0
20240716,195500,1360955850,24400,24400,24400,24400,0
20240716,195400,1360955850,24400,24400,24400,24400,0
20240716,195300,1360955850,24400,24400,24400,24400,0
20240716,195200,1360955850,24400,24400,24400,24400,0
20240716,195100,1360955850,24400,24400,24400,24400,0
20240716,195000,1360955850,24400,24400,24400,24400,0
20240716,194900,1360955850,24400,24400,24400,24400,0
20240716,194800,1360955850,24400,24400,24400,24400,0
20240716,194700,1360955850,24400,24400,24400,24400,0
20240716,194600,1360955850,24400,24400,24400,24400,0
20240716,194500,1360955850,24400,24400,24400,24400,0
20240716,194400,1360955850,24400,24400,24400,24400,0
20240716,194300,1360955850,24400,24400,24400,24400,0
20240716,194200,1360955850,24400,24400,24400,24400,0
20240716,194100,1360955850,24400,24400,24400,24400,0
20240716,194000,1360955850,24400,24400,24400,24400,0
20240716,193900,1360955850,24400,24400,24400,24400,0
20240716,193800,1360955850,24400,24400,24400,24400,0
20240716,193700,1360955850,24400,24400,24400,24400,0
20240716,193600,1360955850,24400,24400,24400,24400,0
20240716,193500,1360955850,24400,24400,24400,24400,0
20240716,193400,1360955850,24400,24400,24400,24400,0
20240716,193300,1360955850,24400,24400,24400,24400,0
20240716,193200,1360955850,24400,24400,24400,24400,0
20240716,193100,1360955850,24400,24400,24400,24400,0
20240716,193000,1360955850,24400,24400,24400,24400,0
20240716,192900,1360955850,24400,24400,24400,24400,0
20240716,192800,1360955850,24400,24400,24400,24400,0
20240716,192700,1360955850,24400,24400,24400,24400,2350
20240716,192600,1360955850,24400,24400,24400,24400,0
20240716,192500,1360955850,24400,24400,24400,24400,0
20240716,192400,1360955850,24400,24400,24400,24400,0
20240716,192300,1360955850,24400,24400,24400,24400,0
20240716,192200,1360955850,24400,24400,24400,24400,0
20240716,192100,1360955850,24400,24400,24400,24400,0
20240716,192000,1360955850,24400,24400,24400,24400,0
20240716,191900,1360955850,24400,24400,24400,24400,0
20240716,191800,1360955850,24400,24400,24400,24400,0
20240716,191700,1360955850,24400,24400,24400,24400,0
20240716,191600,1360955850,24400,24400,24400,24400,0
20240716,191500,1360955850,24400,24400,24400,24400,0
20240716,191400,1360955850,24400,24400,24400,24400,0
20240716,191300,1360955850,24400,24400,24400,24400,0
20240716,191200,1360955850,24400,24400,24400,24400,0
20240716,191100,1360955850,24400,24400,24400,24400,0
20240716,191000,1360955850,24400,24400,24400,24400,0
20240716,190900,1360955850,24400,24400,24400,24400,0
20240716,190800,1360955850,24400,24400,24400,24400,0
20240716,190700,1360955850,24400,24400,24400,24400,0
20240716,190600,1360955850,24400,24400,24400,24400,0
20240716,190500,1360955850,24400,24400,24400,24400,0
20240716,190400,1360955850,24400,24400,24400,24400,0
20240716,190300,1360955850,24400,24400,24400,24400,0
20240716,190200,1360955850,24400,24400,24400,24400,0
20240716,190100,1360955850,24400,24400,24400,24400,0
20240716,190000,1360955850,24400,24400,24400,24400,0
20240716,185900,1360955850,24400,24400,24400,24400,0
20240716,185800,1360955850,24400,24400,24400,24400,0
20240716,185700,1360955850,24400,24400,24400,24400,2350
20240716,185600,1360955850,24400,24400,24400,24400,0
20240716,185500,1360955850,24400,24400,24400,24400,0
20240716,185400,1360955850,24400,24400,24400,24400,0
20240716,185300,1360955850,24400,24400,24400,24400,0
20240716,185200,1360955850,24400,24400,24400,24400,0
20240716,185100,1360955850,24400,24400,24400,24400,0
20240716,185000,1360955850,24400,24400,24400,24400,0
20240716,184900,1360955850,24400,24400,24400,24400,0
20240716,184800,1360955850,24400,24400,24400,24400,0
20240716,184700,1360955850,24400,24400,24400,24400,0
20240716,184600,1360955850,24400,24400,24400,24400,0
20240716,184500,1360955850,24400,24400,24400,24400,0
20240716,184400,1360955850,24400,24400,24400,24400,0
20240716,184300,1360955850,24400,24400,24400,24400,0
20240716,184200,1360955850,24400,24400,24400,24400,0
20240716,184100,1360955850,24400,24400,24400,24400,0
20240716,184000,1360955850,24400,24400,24400,24400,0
20240716,183900,1360955850,24400,24400,24400,24400,0
20240716,183800,1360955850,24400,24400,24400,24400,0
20240716,183700,1360955850,24400,24400,24400,24400,0
20240716,183600,1360955850,24400,24400,24400,24400,0
20240716,183500,1360955850,24400,24400,24400,24400,0
20240716,183400,1360955850,24400,24400,24400,24400,0
20240716,183300,1360955850,24400,24400,24400,24400,0
20240716,183200,1360955850,24400,24400,24400,24400,0
20240716,183100,1360955850,24400,24400,24400,24400,0
20240716,183000,1360955850,24400,24400,24400,24400,0
20240716,182900,1360955850,24400,24400,24400,24400,0
20240716,182800,1360955850,24400,24400,24400,24400,0
20240716,182700,1360955850,24400,24400,24400,24400,2350
20240716,182600,1360955850,24400,24400,24400,24400,0
20240716,182500,1360955850,24400,24400,24400,24400,0
20240716,182400,1360955850,24400,24400,24400,24400,0
20240716,182300,1360955850,24400,24400,24400,24400,0
20240716,182200,1360955850,24400,24400,24400,24400,0
20240716,182100,1360955850,24400,24400,24400,24400,0
20240716,182000,1360955850,24400,24400,24400,24400,0
20240716,181900,1360955850,24400,24400,24400,24400,0
20240716,181800,1360955850,24400,24400,24400,24400,0
20240716,181700,1360955850,24400,24400,24400,24400,0
20240716,181600,1360955850,24400,24400,24400,24400,0
20240716,181500,1360955850,24400,24400,24400,24400,0
20240716,181400,1360955850,24400,24400,24400,24400,0
20240716,181300,1360955850,24400,24400,24400,24400,0
20240716,181200,1360955850,24400,24400,24400,24400,0
20240716,181100,1360955850,24400,24400,24400,24400,0
20240716,181000,1360955850,24400,24400,24400,24400,0
20240716,180900,1360955850,24400,24400,24400,24400,0
20240716,180800,1360955850,24400,24400,24400,24400,0
20240716,180700,1360955850,24400,24400,24400,24400,0
20240716,180600,1360955850,24400,24400,24400,24400,0
20240716,180500,1360955850,24400,24400,24400,24400,0
20240716,180400,1360955850,24400,24400,24400,24400,0
20240716,180300,1360955850,24400,24400,24400,24400,0
20240716,180200,1360955850,24400,24400,24400,24400,0
20240716,180100,1360955850,24400,24400,24400,24400,0
20240716,180000,1360955850,24400,24400,24400,24400,0
20240716,175900,1360955850,24400,24400,24400,24400,0
20240716,175800,1360955850,24400,24400,24400,24400,0
20240716,175700,1360955850,24400,24400,24400,24400,2350
20240716,175600,1360955850,24400,24400,24400,24400,0
20240716,175500,1360955850,24400,24400,24400,24400,0
20240716,175400,1360955850,24400,24400,24400,24400,0
20240716,175300,1360955850,24400,24400,24400,24400,0
20240716,175200,1360955850,24400,24400,24400,24400,0
20240716,175100,1360955850,24400,24400,24400,24400,0
20240716,175000,1360955850,24400,24400,24400,24400,0
20240716,174900,1360955850,24400,24400,24400,24400,0
20240716,174800,1360955850,24400,24400,24400,24400,0
20240716,174700,1360955850,24400,24400,24400,24400,0
20240716,174600,1360955850,24400,24400,24400,24400,0
20240716,174500,1360955850,24400,24400,24400,24400,0
20240716,174400,1360955850,24400,24400,24400,24400,0
20240716,174300,1360955850,24400,24400,24400,24400,0
20240716,174200,1360955850,24400,24400,24400,24400,0
20240716,174100,1360955850,24400,24400,24400,24400,0
20240716,174000,1360955850,24400,24400,24400,24400,0
20240716,173900,1360955850,24400,24400,24400,24400,0
20240716,173800,1360955850,24400,24400,24400,24400,0
20240716,173700,1360955850,24400,24400,24400,24400,0
20240716,173600,1360955850,24400,24400,24400,24400,0
20240716,173500,1360955850,24400,24400,24400,24400,0
20240716,173400,1360955850,24400,24400,24400,24400,0
20240716,173300,1360955850,24400,24400,24400,24400,0
20240716,173200,1360955850,24400,24400,24400,24400,0
20240716,173100,1360955850,24400,24400,24400,24400,0
20240716,173000,1360955850,24400,24400,24400,24400,0
20240716,172900,1360955850,24400,24400,24400,24400,0
20240716,172800,1360955850,24400,24400,24400,24400,0
20240716,172700,1360955850,24400,24400,24400,24400,2350
20240716,172600,1360955850,24400,24400,24400,24400,0
20240716,172500,1360955850,24400,24400,24400,24400,0
20240716,172400,1360955850,24400,24400,24400,24400,0
20240716,172300,1360955850,24400,24400,24400,24400,0
20240716,172200,1360955850,24400,24400,24400,24400,0
20240716,172100,1360955850,24400,24400,24400,24400,0
20240716,172000,1360955850,24400,24400,24400,24400,0
20240716,171900,1360955850,24400,24400,24400,24400,0
20240716,171800,1360955850,24400,24400,24400,24400,0
20240716,171700,1360955850,24400,24400,24400,24400,0
20240716,171600,1360955850,24400,24400,24400,24400,0
20240716,171500,1360955850,24400,24400,24400,24400,0
20240716,171400,1360955850,24400,24400,24400,24400,0
20240716,171300,1360955850,24400,24400,24400,24400,0
20240716,171200,1360955850,24400,24400,24400,24400,0
20240716,171100,1360955850,24400,24400,24400,24400,0
20240716,171000,1360955850,24400,24400,24400,24400,0
20240716,170900,1360955850,24400,24400,24400,24400,0
20240716,170800,1360955850,24400,24400,24400,24400,0
20240716,170700,1360955850,24400,24400,24400,24400,0
20240716,170600,1360955850,24400,24400,24400,24400,0
20240716,170500,1360955850,24400,24400,24400,24400,0
20240716,170400,1360955850,24400,24400,24400,24400,0
20240716,170300,1360955850,24400,24400,24400,24400,0
20240716,170200,1360955850,24400,24400,24400,24400,0
20240716,170100,1360955850,24400,24400,24400,24400,0
20240716,170000,1360955850,24400,24400,24400,24400,0
20240716,165900,1360955850,24400,24400,24400,24400,0
20240716,165800,1360955850,24400,24400,24400,24400,0
20240716,165700,1360955850,24400,24400,24400,24400,2350
20240716,165600,1360955850,24400,24400,24400,24400,0
20240716,165500,1360955850,24400,24400,24400,24400,0
20240716,165400,1360955850,24400,24400,24400,24400,0
20240716,165300,1360955850,24400,24400,24400,24400,0
20240716,165200,1360955850,24400,24400,24400,24400,0
20240716,165100,1360955850,24400,24400,24400,24400,0
20240716,165000,1360955850,24400,24400,24400,24400,0
20240716,164900,1360955850,24400,24400,24400,24400,0
20240716,164800,1360955850,24400,24400,24400,24400,0
20240716,164700,1360955850,24400,24400,24400,24400,0
20240716,164600,1360955850,24400,24400,24400,24400,0
20240716,164500,1360955850,24400,24400,24400,24400,0
20240716,164400,1360955850,24400,24400,24400,24400,0
20240716,164300,1360955850,24400,24400,24400,24400,0
20240716,164200,1360955850,24400,24400,24400,24400,0
20240716,164100,1360955850,24400,24400,24400,24400,0
20240716,164000,1360955850,24400,24400,24400,24400,0
20240716,163900,1360955850,24400,24400,24400,24400,0
20240716,163800,1360955850,24400,24400,24400,24400,0
20240716,163700,1360955850,24400,24400,24400,24400,0
20240716,163600,1360955850,24400,24400,24400,24400,0
20240716,163500,1360955850,24400,24400,24400,24400,0
20240716,163400,1360955850,24400,24400,24400,24400,0
20240716,163300,1360955850,24400,24400,24400,24400,0
20240716,163200,1360955850,24400,24400,24400,24400,0
20240716,163100,1360955850,24400,24400,24400,24400,0
20240716,163000,1360955850,24400,24400,24400,24400,0
20240716,162900,1360955850,24400,24400,24400,24400,0
20240716,162800,1360955850,24400,24400,24400,24400,0
20240716,162700,1360955850,24400,24400,24400,24400,2350
20240716,162600,1360955850,24400,24400,24400,24400,0
20240716,162500,1360955850,24400,24400,24400,24400,0
20240716,162400,1360955850,24400,24400,24400,24400,0
20240716,162300,1360955850,24400,24400,24400,24400,0
20240716,162200,1360955850,24400,24400,24400,24400,0
20240716,162100,1360955850,24400,24400,24400,24400,0
20240716,162000,1360955850,24400,24400,24400,24400,0
20240716,161900,1360955850,24400,24400,24400,24400,0
20240716,161800,1360955850,24400,24400,24400,24400,0
20240716,161700,1360955850,24400,24400,24400,24400,0
20240716,161600,1360955850,24400,24400,24400,24400,0
20240716,161500,1360955850,24400,24400,24400,24400,0
20240716,161400,1360955850,24400,24400,24400,24400,0
20240716,161300,1360955850,24400,24400,24400,24400,0
20240716,161200,1360955850,24400,24400,24400,24400,0
20240716,161100,1360955850,24400,24400,24400,24400,0
20240716,161000,1360955850,24400,24400,24400,24400,0
20240716,160900,1360955850,24400,24400,24400,24400,0
20240716,160800,1360955850,24400,24400,24400,24400,0
20240716,160700,1360955850,24400,24400,24400,24400,0
20240716,160600,1360955850,24400,24400,24400,24400,0
20240716,160500,1360955850,24400,24400,24400,24400,0
20240716,160400,1360955850,24400,24400,24400,24400,0
20240716,160300,1360955850,24400,24400,24400,24400,0
20240716,160200,1360955850,24400,24400,24400,24400,0
20240716,160100,1360955850,24400,24400,24400,24400,0
20240716,160000,1360955850,24400,24400,24400,24400,0
20240716,155900,1360955850,24400,24400,24400,24400,0
20240716,155800,1360955850,24400,24400,24400,24400,0
20240716,155700,1360955850,24400,24400,24400,24400,2350
20240716,155600,1360955850,24400,24400,24400,24400,0
20240716,155500,1360955850,24400,24400,24400,24400,0
20240716,155400,1360955850,24400,24400,24400,24400,0
20240716,155300,1360955850,24400,24400,24400,24400,0
20240716,155200,1360955850,24400,24400,24400,24400,0
20240716,155100,1360955850,24400,24400,24400,24400,0
20240716,155000,1360955850,24400,24400,24400,24400,0
20240716,154900,1360955850,24400,24400,24400,24400,0
20240716,154800,1360955850,24400,24400,24400,24400,0
20240716,154700,1360955850,24400,24400,24400,24400,0
20240716,154600,1360955850,24400,24400,24400,24400,0
20240716,154500,1360955850,24400,24400,24400,24400,0
20240716,154400,1360955850,24400,24400,24400,24400,0
20240716,154300,1360955850,24400,24400,24400,24400,0
20240716,154200,1360955850,24400,24400,24400,24400,0
20240716,154100,1360955850,24400,24400,24400,24400,0
20240716,154000,1360955850,24400,24400,24400,24400,0
20240716,153900,1360955850,24400,24400,24400,24400,0
20240716,153800,1360955850,24400,24400,24400,24400,0
20240716,153700,1360955850,24400,24400,24400,24400,0
20240716,153600,1360955850,24400,24400,24400,24400,0
20240716,153500,1360955850,24400,24400,24400,24400,0
20240716,153400,1360955850,24400,24400,24400,24400,0
20240716,153300,1360955850,24400,24400,24400,24400,0
20240716,153200,1360955850,24400,24400,24400,24400,0
20240716,153100,1360955850,24400,24400,24400,24400,0
20240716,153000,1360955850,24400,24400,24400,24400,2350
20240716,152900,1303615850,24250,24250,24250,24250,0
20240716,152800,1303615850,24250,24250,24250,24250,0
20240716,152700,1303615850,24250,24250,24250,24250,0
20240716,152600,1303615850,24250,24250,24250,24250,0
20240716,152500,1303615850,24250,24250,24250,24250,0
20240716,152400,1303615850,24250,24250,24250,24250,0
20240716,152300,1303615850,24250,24250,24250,24250,0
20240716,152200,1303615850,24250,24250,24250,24250,0
20240716,152100,1303615850,24250,24250,24250,24250,0
20240716,152000,1303615850,24250,24250,24250,24250,0
20240716,151900,1303615850,24250,24250,24250,24250,21
20240716,151800,1303106600,24250,24100,24250,24100,240
20240716,151700,1297318400,24100,24150,24150,24100,300
20240716,151600,1290083200,24150,24200,24200,24150,122
20240716,151500,1287136600,24200,24150,24200,24150,7
20240716,151400,1286967250,24200,24200,24200,24200,20
20240716,151300,1286483250,24150,24150,24150,24150,347
20240716,151200,1278103200,24200,24200,24200,24200,1
20240716,151100,1278079000,24150,24150,24150,24150,200
20240716,151000,1273249000,24150,24150,24150,24150,10
20240716,150900,1273007500,24200,24200,24250,24200,4
20240716,150800,1272910650,24200,24100,24250,24100,74
20240716,150700,1271122800,24100,24100,24100,24100,0
20240716,150600,1271122800,24100,24100,24100,24100,70
20240716,150500,1269435800,24200,24200,24200,24200,140
20240716,150400,1266047800,24200,24200,24200,24200,3
20240716,150300,1265975200,24350,24250,24350,24250,10
20240716,150200,1265731800,24200,24200,24200,24200,6
20240716,150100,1265586600,24200,24200,24200,24200,0
20240716,150000,1265586600,24200,24200,24200,24200,5
20240716,145900,1265465600,24250,24300,24300,24250,2547
20240716,145800,1203624750,24300,24300,24300,24300,1393
20240716,145700,1169774850,24400,24400,24400,24400,0
20240716,145600,1169774850,24400,24400,24400,24400,0
20240716,145500,1169774850,24400,24400,24400,24400,46
20240716,145400,1168652450,24400,24350,24400,24350,238
20240716,145300,1162851750,24350,24350,24350,24350,356
20240716,145200,1154183150,24350,24350,24350,24350,149
20240716,145100,1150555000,24350,24350,24350,24350,93
20240716,145000,1148290450,24350,24350,24350,24350,157
20240716,144900,1144467500,24350,24350,24350,24350,101
20240716,144800,1142008150,24350,24350,24350,24300,271
20240716,144700,1135415800,24350,24350,24350,24350,107
20240716,144600,1132810350,24350,24350,24350,24350,148
20240716,144500,1129206550,24350,24350,24350,24350,111
20240716,144400,1126503700,24350,24300,24350,24300,327
20240716,144300,1118550000,24350,24400,24400,24350,207
20240716,144200,1113507400,24400,24400,24400,24300,261
20240716,144100,1107149100,24400,24300,24400,24300,323
20240716,144000,1099289850,24350,24350,24350,24350,159
20240716,143900,1095418200,24350,24350,24350,24350,135
20240716,143800,1092130950,24350,24350,24350,24350,157
20240716,143700,1088308000,24350,24350,24350,24300,140
20240716,143600,1084899400,24350,24350,24350,24350,99
20240716,143500,1082488750,24350,24350,24350,24350,152
20240716,143400,1078787550,24350,24350,24350,24350,100
20240716,143300,1076352550,24350,24350,24350,24350,131
20240716,143200,1073162700,24350,24350,24350,24350,426
20240716,143100,1062789600,24350,24250,24350,24250,172
20240716,143000,1058603500,24350,24350,24350,24300,121
20240716,142900,1055657200,24350,24350,24350,24350,138
20240716,142800,1052296900,24350,24350,24350,24300,145
20240716,142700,1048771400,24300,24300,24300,24300,501
20240716,142600,1036597100,24300,24300,24300,24300,107
20240716,142500,1033997000,24300,24300,24300,24300,137
20240716,142400,1030667900,24300,24300,24300,24250,122
20240716,142300,1027703350,24300,24300,24300,24150,171
20240716,142200,1023551050,24150,24300,24300,24150,379
20240716,142100,1014380150,24300,24200,24300,24200,459
20240716,142000,1003257800,24150,24150,24150,24150,1
20240716,141900,1003233650,24150,24150,24150,24150,0
20240716,141800,1003233650,24150,24150,24150,24150,9
20240716,141700,1003016300,24200,24200,24200,24200,0
20240716,141600,1003016300,24200,24200,24200,24200,0
20240716,141500,1003016300,24200,24200,24200,24200,0
20240716,141400,1003016300,24200,24200,24200,24200,0
20240716,141300,1003016300,24200,24200,24200,24200,0
20240716,141200,1003016300,24200,24200,24200,24200,0
20240716,141100,1003016300,24200,24200,24200,24200,0
20240716,141000,1003016300,24200,24200,24200,24200,0
20240716,140900,1003016300,24200,24200,24200,24200,0
20240716,140800,1003016300,24200,24200,24200,24200,1
20240716,140700,1002992100,24150,24150,24150,24150,0
20240716,140600,1002992100,24150,24150,24150,24150,15
20240716,140500,1002629850,24150,24150,24150,24150,0
20240716,140400,1002629850,24150,24150,24150,24150,1
20240716,140300,1002605700,24100,24200,24250,24100,82
20240716,140200,1000629250,24150,24150,24150,24150,1
20240716,140100,1000605100,24100,24100,24100,24100,2
20240716,140000,1000556900,24100,24150,24150,24100,32
20240716,135900,999785100,24200,24200,24200,24200,1
20240716,135800,999760900,24200,24200,24200,24200,1
20240716,135700,999736700,24150,24150,24150,24150,0
20240716,135600,999736700,24150,24150,24200,24150,13
20240716,135500,999422650,24150,24150,24150,24150,6
20240716,135400,999277750,24100,24100,24100,24100,0
20240716,135300,999277750,24100,24100,24100,24100,41
20240716,135200,998289650,24100,24100,24100,24050,123
20240716,135100,995326800,24100,24150,24150,24100,47
20240716,135000,994193850,24150,24150,24150,24150,0
20240716,134900,994193850,24150,24150,24150,24150,2
20240716,134800,994145550,24200,24250,24250,24200,2475
20240716,134700,934152150,24300,24250,24300,24250,115
20240716,134600,931359250,24250,24200,24250,24200,2025
20240716,134500,882257350,24250,24250,24250,24250,1
20240716,134400,882233100,24250,24250,24250,24250,88
20240716,134300,880099100,24200,24200,24200,24200,0
20240716,134200,880099100,24200,24200,24200,24200,0
20240716,134100,880099100,24200,24200,24200,24200,0
20240716,134000,880099100,24200,24200,24200,24200,399
20240716,133900,870443300,24200,24200,24200,24200,1
20240716,133800,870419100,24250,24250,24250,24250,1
20240716,133700,870394850,24200,24200,24200,24200,32
20240716,133600,869620450,24200,24200,24200,24200,0
20240716,133500,869620450,24200,24200,24200,24200,0
20240716,133400,869620450,24200,24200,24200,24200,141
20240716,133300,866208250,24200,24200,24200,24200,14
20240716,133200,865869450,24200,24200,24200,24200,1
20240716,133100,865845250,24200,24200,24200,24200,0
20240716,133000,865845250,24200,24200,24200,24200,1
20240716,132900,865821050,24200,24200,24200,24200,0
20240716,132800,865821050,24200,24200,24200,24200,0
20240716,132700,865821050,24200,24200,24200,24200,33
20240716,132600,865022450,24150,24150,24150,24150,0
20240716,132500,865022450,24150,24150,24150,24150,21
20240716,132400,864515300,24150,24150,24150,24150,54
20240716,132300,863211200,24200,24200,24200,24200,3
20240716,132200,863138600,24200,24200,24200,24200,0
20240716,132100,863138600,24200,24200,24200,24200,0
20240716,132000,863138600,24200,24200,24200,24200,0
20240716,131900,863138600,24200,24200,24200,24200,26
20240716,131800,862509400,24150,24150,24150,24150,0
20240716,131700,862509400,24150,24150,24150,24150,0
20240716,131600,862509400,24150,24150,24150,24150,0
20240716,131500,862509400,24150,24150,24150,24150,0
20240716,131400,862509400,24150,24200,24200,24150,171
20240716,131300,858379700,24100,24100,24100,24100,0
20240716,131200,858379700,24100,24100,24100,24100,1
20240716,131100,858355600,24200,24200,24200,24200,4
20240716,131000,858258800,24200,24200,24200,24150,4
20240716,130900,858162050,24200,24200,24200,24200,0
20240716,130800,858162050,24200,24200,24200,24200,31
20240716,130700,857411850,24200,24200,24200,24200,0
20240716,130600,857411850,24200,24200,24200,24200,0
20240716,130500,857411850,24200,24200,24200,24200,0
20240716,130400,857411850,24200,24200,24200,24200,0
20240716,130300,857411850,24200,24200,24200,24200,1
20240716,130200,857387650,24100,24100,24100,24100,0
20240716,130100,857387650,24100,24150,24200,24100,58
20240716,130000,855986500,24100,24150,24150,24100,12
20240716,125900,855697200,24100,24100,24100,24100,0
20240716,125800,855697200,24100,24100,24100,24100,0
20240716,125700,855697200,24100,24100,24100,24100,0
20240716,125600,855697200,24100,24100,24100,24100,0
20240716,125500,855697200,24100,24100,24100,24100,10
20240716,125400,855456200,24100,24100,24100,24100,0
20240716,125300,855456200,24100,24100,24100,24100,0
20240716,125200,855456200,24100,24100,24100,24100,0
20240716,125100,855456200,24100,24100,24100,24100,0
20240716,125000,855456200,24100,24100,24100,24100,352
20240716,124900,846973000,24100,24100,24100,24100,0
20240716,124800,846973000,24100,24100,24100,24100,0
20240716,124700,846973000,24100,24100,24100,24100,0
20240716,124600,846973000,24100,24100,24100,24100,9
20240716,124500,846756100,24100,24100,24100,24100,35
20240716,124400,845912600,24100,24100,24100,24100,0
20240716,124300,845912600,24100,24100,24100,24100,96
20240716,124200,843599000,24150,24150,24150,24150,0
20240716,124100,843599000,24150,24150,24150,24150,0
20240716,124000,843599000,24150,24150,24150,24150,0
20240716,123900,843599000,24150,24150,24150,24150,1
20240716,123800,843574850,24150,24100,24150,24100,33
20240716,123700,842779500,24100,24100,24100,24100,0
20240716,123600,842779500,24100,24100,24100,24100,0
20240716,123500,842779500,24100,24100,24100,24100,0
20240716,123400,842779500,24100,24100,24100,24100,0
20240716,123300,842779500,24100,24100,24100,24100,431
20240716,123200,832392400,24150,24150,24150,24150,0
20240716,123100,832392400,24150,24150,24150,24150,0
20240716,123000,832392400,24150,24150,24150,24150,0
20240716,122900,832392400,24150,24150,24150,24150,0
20240716,122800,832392400,24150,24100,24150,24100,119
20240716,122700,829519300,24100,24100,24100,24100,63
20240716,122600,828001000,24100,24100,24100,24100,0
20240716,122500,828001000,24100,24100,24100,24100,2
20240716,122400,827952800,24100,24050,24100,24050,65
20240716,122300,826388450,24050,24050,24050,24050,22
20240716,122200,825859350,24050,24050,24050,24050,65
20240716,122100,824296100,24000,24000,24000,24000,25
20240716,122000,823696100,24000,24000,24000,24000,0
20240716,121900,823696100,24000,24000,24000,24000,92
20240716,121800,821488100,24050,24050,24050,24050,0
20240716,121700,821488100,24050,24050,24050,24050,0
20240716,121600,821488100,24050,24050,24050,24050,0
20240716,121500,821488100,24050,24050,24050,24050,2
20240716,121400,821440000,24050,24050,24050,24050,0
20240716,121300,821440000,24050,24050,24050,24050,3
20240716,121200,821367850,24050,24050,24050,24050,11
20240716,121100,821103300,24000,24000,24000,24000,0
20240716,121000,821103300,24000,24050,24050,24000,9
20240716,120900,820887250,24000,24000,24000,24000,511
20240716,120800,808623250,24000,24000,24000,24000,0
20240716,120700,808623250,24000,24000,24000,24000,0
20240716,120600,808623250,24000,24000,24000,24000,101
20240716,120500,806199250,24000,24000,24000,24000,0
20240716,120400,806199250,24000,24000,24000,24000,1
20240716,120300,806175250,23950,23950,23950,23950,70
20240716,120200,804498750,24000,24000,24000,24000,21
20240716,120100,803994750,24000,24000,24000,24000,0
20240716,120000,803994750,24000,24000,24000,24000,113
20240716,115900,801282750,24000,24000,24000,24000,80
20240716,115800,799362750,24000,24050,24050,24000,203
20240716,115700,794490700,24000,24000,24000,24000,0
20240716,115600,794490700,24000,24000,24000,24000,0
20240716,115500,794490700,24000,24000,24000,24000,0
20240716,115400,794490700,24000,24000,24000,24000,0
20240716,115300,794490700,24000,24000,24000,24000,0
20240716,115200,794490700,24000,24000,24000,24000,220
20240716,115100,789210700,24000,24000,24000,24000,0
20240716,115000,789210700,24000,24000,24000,24000,1
20240716,114900,789186700,23950,23950,23950,23950,0
20240716,114800,789186700,23950,23950,23950,23950,0
20240716,114700,789186700,23950,23950,23950,23950,0
20240716,114600,789186700,23950,23950,23950,23950,505
20240716,114500,777091950,24000,24000,24000,24000,23
20240716,114400,776539950,24050,24050,24050,24050,0
20240716,114300,776539950,24050,24050,24050,24050,0
20240716,114200,776539950,24050,24050,24050,24050,0
20240716,114100,776539950,24050,24000,24050,24000,2
20240716,114000,776491900,24050,24050,24050,24050,0
20240716,113900,776491900,24050,24050,24050,24050,40
20240716,113800,775529900,24050,24000,24050,23950,149
20240716,113700,771961100,23950,24000,24000,23950,161
20240716,113600,768100150,24050,24050,24050,24050,1
20240716,113500,768076100,23950,23950,24050,23950,151
20240716,113400,764459550,24050,24050,24050,24050,0
20240716,113300,764459550,24050,24050,24050,24050,0
20240716,113200,764459550,24050,24050,24050,24050,1
20240716,113100,764435500,23950,24000,24000,23950,117
20240716,113000,761630800,24000,24000,24000,24000,16
20240716,112900,761246800,24000,24000,24000,24000,0
20240716,112800,761246800,24000,24000,24000,24000,0
20240716,112700,761246800,24000,24000,24000,24000,16
20240716,112600,760862800,24000,24000,24000,24000,3
20240716,112500,760790800,23950,24000,24000,23950,838
20240716,112400,740705700,24050,24050,24050,24050,0
20240716,112300,740705700,24050,24050,24050,24050,0
20240716,112200,740705700,24050,24050,24050,24050,33
20240716,112100,739912050,24050,23950,24050,23950,3
20240716,112000,739840050,24050,24050,24050,24050,0
20240716,111900,739840050,24050,24000,24050,24000,2
20240716,111800,739792000,24000,24050,24050,24000,21
20240716,111700,739287900,24000,24000,24000,24000,0
20240716,111600,739287900,24000,24000,24000,24000,10
20240716,111500,739047900,24050,24050,24050,24000,7
20240716,111400,738879800,24000,24000,24000,24000,500
20240716,111300,726879800,24000,24000,24000,24000,4
20240716,111200,726783800,24000,23950,24000,23950,22
20240716,111100,726256800,23950,23950,23950,23950,0
20240716,111000,726256800,23950,23950,23950,23950,112
20240716,110900,723574400,24000,24000,24000,24000,3
20240716,110800,723502400,24000,24000,24000,24000,170
20240716,110700,719422400,24000,24000,24000,23950,32
20240716,110600,718654900,24000,24000,24000,24000,49
20240716,110500,717478900,24000,23950,24000,23950,94
20240716,110400,715227500,23950,23950,23950,23950,8
20240716,110300,715035900,23950,23950,23950,23950,111
20240716,110200,712377450,24000,24000,24000,24000,0
20240716,110100,712377450,24000,24000,24000,23950,6
20240716,110000,712233500,24000,23900,24000,23900,26
20240716,105900,711612000,24000,23950,24000,23950,279
20240716,105800,704928450,23950,23950,23950,23950,1
20240716,105700,704904500,23900,23900,23900,23900,79
20240716,105600,703016400,23900,23900,23900,23900,110
20240716,105500,700387400,23900,23900,23900,23900,0
20240716,105400,700387400,23900,23900,23900,23900,138
20240716,105300,697089200,23850,23850,23850,23850,0
20240716,105200,697089200,23850,23850,23850,23850,0
20240716,105100,697089200,23850,23850,23850,23850,0
20240716,105000,697089200,23850,23850,23850,23850,0
20240716,104900,697089200,23850,23900,23900,23850,82
20240716,104800,695133100,23900,23900,23900,23900,100
20240716,104700,692743100,23900,23900,23900,23900,1
20240716,104600,692719200,23850,23900,23900,23850,55
20240716,104500,691407400,23900,23900,23900,23900,2
20240716,104400,691359600,23900,23900,23900,23900,11
20240716,104300,691096700,23900,23900,23900,23900,2
20240716,104200,691048900,23900,23900,23900,23900,4
20240716,104100,690953300,23900,23850,23900,23850,20
20240716,104000,690476250,23850,23850,23850,23850,0
20240716,103900,690476250,23850,23850,23850,23750,121
20240716,103800,687601000,23850,23850,23850,23850,3
20240716,103700,687529450,23750,23800,23800,23750,486
20240716,103600,675982000,23850,23850,23850,23850,27
20240716,103500,675338050,23850,23850,23850,23850,10
20240716,103400,675099550,23850,23850,23850,23850,52
20240716,103300,673859350,23850,23850,23850,23850,28
20240716,103200,673191550,23800,23850,23850,23800,18
20240716,103100,672763050,23850,23900,23900,23850,72
20240716,103000,671042350,23800,23900,23900,23800,67
20240716,102900,669447450,23900,23900,23900,23800,47
20240716,102800,668328150,23850,23850,23850,23850,92
20240716,102700,666133950,23900,23850,23900,23850,12
20240716,102600,665847650,23900,23900,23900,23900,4
20240716,102500,665752050,23900,23900,23900,23900,5
20240716,102400,665632550,23900,23850,23900,23800,157
20240716,102300,661888350,23800,23850,23900,23800,555
20240716,102200,648651750,23850,23750,23850,23750,24
20240716,102100,648081600,23800,23800,23800,23800,2
20240716,102000,648034000,23800,23800,23800,23800,103
20240716,101900,645582600,23850,23750,23850,23750,3
20240716,101800,645511250,23750,23800,23850,23750,63
20240716,101700,644013050,23850,23800,23850,23800,11
20240716,101600,643751200,23800,23750,23850,23750,562
20240716,101500,630397750,23800,23750,23800,23750,24
20240716,101400,629827550,23800,23800,23800,23800,2
20240716,101300,629779950,23800,23850,23850,23800,101
20240716,101200,627376100,23800,23800,23800,23800,19
20240716,101100,626923900,23850,23800,23850,23750,120
20240716,101000,624068150,23750,23750,23750,23750,150
20240716,100900,620505650,23800,23850,23850,23800,32
20240716,100800,619743550,23850,23850,23850,23750,200
20240716,100700,614983550,23750,23750,23750,23750,50
20240716,100600,613796050,23750,23700,23750,23700,2
20240716,100500,613748600,23750,23750,23750,23750,570
20240716,100400,600211100,23800,23900,23900,23750,1069
20240716,100300,574778100,23800,23800,23800,23800,0
20240716,100200,574778100,23800,23950,23950,23800,801
20240716,100100,555677900,23900,23900,23900,23750,254
20240716,100000,549625250,23900,23900,23900,23850,4
20240716,095900,549529700,23800,23850,23900,23800,468
20240716,095800,538384900,23900,23750,23900,23750,87
20240716,095700,536313100,23750,23900,23950,23750,566
20240716,095600,522836150,23950,23950,23950,23900,94
20240716,095500,520586700,23950,23750,23950,23750,29
20240716,095400,519895750,23850,24000,24000,23750,3930
20240716,095300,426239050,24000,24100,24250,24000,430
20240716,095200,415912700,24100,24250,24250,24050,138
20240716,095100,412589350,24250,24250,24250,24050,208
20240716,095000,407576400,24250,24250,24250,24150,40
20240716,094900,406606750,24250,24100,24250,24100,106
20240716,094800,404046600,24300,24100,24300,24100,135
20240716,094700,400792900,24100,24100,24100,24050,40
20240716,094600,399829000,24050,24100,24100,24050,107
20240716,094500,397254800,24050,24100,24100,24050,692
20240716,094400,380611300,24000,24000,24000,24000,300
20240716,094300,373411300,24000,24050,24050,24000,632
20240716,094200,358240250,24050,24100,24100,24050,846
20240716,094100,337892750,24050,24050,24050,24050,88
20240716,094000,335776350,24050,24150,24200,24050,896
20240716,093900,314202050,24250,24200,24250,24150,60
20240716,093800,312750450,24100,24250,24250,24100,81
20240716,093700,310798200,24250,24250,24250,24100,1040
20240716,093600,285685300,24250,24300,24300,24250,363
20240716,093500,276882500,24250,24300,24300,24250,154
20240716,093400,273141300,24400,24350,24400,24350,37
20240716,093300,272239450,24350,24350,24350,24350,43
20240716,093200,271192400,24450,24350,24450,24350,51
20240716,093100,269948550,24350,24500,24500,24350,159
20240716,093000,266071450,24500,24500,24500,24400,108
20240716,092900,263431600,24500,24500,24500,24500,52
20240716,092800,262157600,24300,24300,24300,24300,3
20240716,092700,262084700,24250,24550,24550,24250,555
20240716,092600,248525800,24450,24500,24550,24450,104
20240716,092500,245979550,24500,24450,24500,24450,69
20240716,092400,244290800,24450,24500,24500,24450,126
20240716,092300,241206300,24500,24400,24500,24400,317
20240716,092200,233459450,24400,24350,24400,24350,32
20240716,092100,232678850,24350,24350,24350,24350,19
20240716,092000,232216200,24300,24300,24300,24300,129
20240716,091900,229081500,24250,24250,24250,24250,30
20240716,091800,228354000,24300,24250,24300,24250,102
20240716,091700,225877900,24300,24350,24350,24300,20
20240716,091600,225391850,24300,24250,24300,24250,102
20240716,091500,222918250,24300,24300,24300,24300,33
20240716,091400,222116350,24250,24250,24250,24250,72
20240716,091300,220370350,24250,24350,24350,24200,1255
20240716,091200,189914700,24350,24350,24350,24350,11
20240716,091100,189646850,24350,24300,24350,24300,322
20240716,091000,181806200,24350,24450,24450,24350,515
20240716,090900,169263750,24350,24400,24400,24350,266
20240716,090800,162774350,24400,24550,24550,24400,187
20240716,090700,158206900,24400,24450,24500,24400,179
20240716,090600,153832300,24450,24500,24550,24450,89
20240716,090500,151651850,24450,24550,24550,24450,155
20240716,090400,147848550,24550,24300,24550,24300,478
20240716,090300,136226600,24300,24450,24500,24300,802
20240716,090200,116672150,24350,24550,24550,24350,1563
20240716,090100,78394950,24600,24850,24850,24600,2195
20240716,090000,24055050,24950,25000,25100,24850,963