stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,191600,254452409980,20000,20000,20000,20000,197605
20240612,191500,254452409980,20000,20000,20000,20000,0
20240612,191400,254452409980,20000,20000,20000,20000,0
20240612,191300,254452409980,20000,20000,20000,20000,0
20240612,191200,254452409980,20000,20000,20000,20000,0
20240612,191100,254452409980,20000,20000,20000,20000,0
20240612,191000,254452409980,20000,20000,20000,20000,0
20240612,190900,254452409980,20000,20000,20000,20000,0
20240612,190800,254452409980,20000,20000,20000,20000,0
20240612,190700,254452409980,20000,20000,20000,20000,0
20240612,190600,254452409980,20000,20000,20000,20000,0
20240612,190500,254452409980,20000,20000,20000,20000,0
20240612,190400,254452409980,20000,20000,20000,20000,0
20240612,190300,254452409980,20000,20000,20000,20000,0
20240612,190200,254452409980,20000,20000,20000,20000,0
20240612,190100,254452409980,20000,20000,20000,20000,0
20240612,190000,254452409980,20000,20000,20000,20000,0
20240612,185900,254452409980,20000,20000,20000,20000,0
20240612,185800,254452409980,20000,20000,20000,20000,0
20240612,185700,254452409980,20000,20000,20000,20000,0
20240612,185600,254452409980,20000,20000,20000,20000,0
20240612,185500,254452409980,20000,20000,20000,20000,0
20240612,185400,254452409980,20000,20000,20000,20000,0
20240612,185300,254452409980,20000,20000,20000,20000,0
20240612,185200,254452409980,20000,20000,20000,20000,0
20240612,185100,254452409980,20000,20000,20000,20000,0
20240612,185000,254452409980,20000,20000,20000,20000,0
20240612,184900,254452409980,20000,20000,20000,20000,0
20240612,184800,254452409980,20000,20000,20000,20000,0
20240612,184700,254452409980,20000,20000,20000,20000,0
20240612,184600,254452409980,20000,20000,20000,20000,197605
20240612,184500,254452409980,20000,20000,20000,20000,0
20240612,184400,254452409980,20000,20000,20000,20000,0
20240612,184300,254452409980,20000,20000,20000,20000,0
20240612,184200,254452409980,20000,20000,20000,20000,0
20240612,184100,254452409980,20000,20000,20000,20000,0
20240612,184000,254452409980,20000,20000,20000,20000,0
20240612,183900,254452409980,20000,20000,20000,20000,0
20240612,183800,254452409980,20000,20000,20000,20000,0
20240612,183700,254452409980,20000,20000,20000,20000,0
20240612,183600,254452409980,20000,20000,20000,20000,0
20240612,183500,254452409980,20000,20000,20000,20000,0
20240612,183400,254452409980,20000,20000,20000,20000,0
20240612,183300,254452409980,20000,20000,20000,20000,0
20240612,183200,254452409980,20000,20000,20000,20000,0
20240612,183100,254452409980,20000,20000,20000,20000,0
20240612,183000,254452409980,20000,20000,20000,20000,0
20240612,182900,254452409980,20000,20000,20000,20000,0
20240612,182800,254452409980,20000,20000,20000,20000,0
20240612,182700,254452409980,20000,20000,20000,20000,0
20240612,182600,254452409980,20000,20000,20000,20000,0
20240612,182500,254452409980,20000,20000,20000,20000,0
20240612,182400,254452409980,20000,20000,20000,20000,0
20240612,182300,254452409980,20000,20000,20000,20000,0
20240612,182200,254452409980,20000,20000,20000,20000,0
20240612,182100,254452409980,20000,20000,20000,20000,0
20240612,182000,254452409980,20000,20000,20000,20000,0
20240612,181900,254452409980,20000,20000,20000,20000,0
20240612,181800,254452409980,20000,20000,20000,20000,0
20240612,181700,254452409980,20000,20000,20000,20000,0
20240612,181600,254452409980,20000,20000,20000,20000,197605
20240612,181500,254452409980,20000,20000,20000,20000,0
20240612,181400,254452409980,20000,20000,20000,20000,0
20240612,181300,254452409980,20000,20000,20000,20000,0
20240612,181200,254452409980,20000,20000,20000,20000,0
20240612,181100,254452409980,20000,20000,20000,20000,0
20240612,181000,254452409980,20000,20000,20000,20000,0
20240612,180900,254452409980,20000,20000,20000,20000,0
20240612,180800,254452409980,20000,20000,20000,20000,0
20240612,180700,254452409980,20000,20000,20000,20000,0
20240612,180600,254452409980,20000,20000,20000,20000,0
20240612,180500,254452409980,20000,20000,20000,20000,0
20240612,180400,254452409980,20000,20000,20000,20000,0
20240612,180300,254452409980,20000,20000,20000,20000,0
20240612,180200,254452409980,20000,20000,20000,20000,0
20240612,180100,254452409980,20000,20000,20000,20000,0
20240612,180000,254452409980,20000,20000,20000,20000,0
20240612,175900,254452409980,20000,20000,20000,20000,0
20240612,175800,254452409980,20000,20000,20000,20000,0
20240612,175700,254452409980,20000,20000,20000,20000,0
20240612,175600,254452409980,20000,20000,20000,20000,0
20240612,175500,254452409980,20000,20000,20000,20000,0
20240612,175400,254452409980,20000,20000,20000,20000,0
20240612,175300,254452409980,20000,20000,20000,20000,0
20240612,175200,254452409980,20000,20000,20000,20000,0
20240612,175100,254452409980,20000,20000,20000,20000,0
20240612,175000,254452409980,20000,20000,20000,20000,0
20240612,174900,254452409980,20000,20000,20000,20000,0
20240612,174800,254452409980,20000,20000,20000,20000,0
20240612,174700,254452409980,20000,20000,20000,20000,0
20240612,174600,254452409980,20000,20000,20000,20000,197605
20240612,174500,254452409980,20000,20000,20000,20000,0
20240612,174400,254452409980,20000,20000,20000,20000,0
20240612,174300,254452409980,20000,20000,20000,20000,0
20240612,174200,254452409980,20000,20000,20000,20000,0
20240612,174100,254452409980,20000,20000,20000,20000,0
20240612,174000,254452409980,20000,20000,20000,20000,0
20240612,173900,254452409980,20000,20000,20000,20000,0
20240612,173800,254452409980,20000,20000,20000,20000,0
20240612,173700,254452409980,20000,20000,20000,20000,0
20240612,173600,254452409980,20000,20000,20000,20000,0
20240612,173500,254452409980,20000,20000,20000,20000,0
20240612,173400,254452409980,20000,20000,20000,20000,0
20240612,173300,254452409980,20000,20000,20000,20000,0
20240612,173200,254452409980,20000,20000,20000,20000,0
20240612,173100,254452409980,20000,20000,20000,20000,0
20240612,173000,254452409980,20000,20000,20000,20000,0
20240612,172900,254452409980,20000,20000,20000,20000,0
20240612,172800,254452409980,20000,20000,20000,20000,0
20240612,172700,254452409980,20000,20000,20000,20000,0
20240612,172600,254452409980,20000,20000,20000,20000,0
20240612,172500,254452409980,20000,20000,20000,20000,0
20240612,172400,254452409980,20000,20000,20000,20000,0
20240612,172300,254452409980,20000,20000,20000,20000,0
20240612,172200,254452409980,20000,20000,20000,20000,0
20240612,172100,254452409980,20000,20000,20000,20000,0
20240612,172000,254452409980,20000,20000,20000,20000,0
20240612,171900,254452409980,20000,20000,20000,20000,0
20240612,171800,254452409980,20000,20000,20000,20000,0
20240612,171700,254452409980,20000,20000,20000,20000,0
20240612,171600,254452409980,20000,20000,20000,20000,197605
20240612,171500,254452409980,20000,20000,20000,20000,0
20240612,171400,254452409980,20000,20000,20000,20000,0
20240612,171300,254452409980,20000,20000,20000,20000,0
20240612,171200,254452409980,20000,20000,20000,20000,0
20240612,171100,254452409980,20000,20000,20000,20000,0
20240612,171000,254452409980,20000,20000,20000,20000,0
20240612,170900,254452409980,20000,20000,20000,20000,0
20240612,170800,254452409980,20000,20000,20000,20000,0
20240612,170700,254452409980,20000,20000,20000,20000,0
20240612,170600,254452409980,20000,20000,20000,20000,0
20240612,170500,254452409980,20000,20000,20000,20000,0
20240612,170400,254452409980,20000,20000,20000,20000,0
20240612,170300,254452409980,20000,20000,20000,20000,0
20240612,170200,254452409980,20000,20000,20000,20000,0
20240612,170100,254452409980,20000,20000,20000,20000,0
20240612,170000,254452409980,20000,20000,20000,20000,0
20240612,165900,254452409980,20000,20000,20000,20000,0
20240612,165800,254452409980,20000,20000,20000,20000,0
20240612,165700,254452409980,20000,20000,20000,20000,0
20240612,165600,254452409980,20000,20000,20000,20000,0
20240612,165500,254452409980,20000,20000,20000,20000,0
20240612,165400,254452409980,20000,20000,20000,20000,0
20240612,165300,254452409980,20000,20000,20000,20000,0
20240612,165200,254452409980,20000,20000,20000,20000,0
20240612,165100,254452409980,20000,20000,20000,20000,0
20240612,165000,254452409980,20000,20000,20000,20000,0
20240612,164900,254452409980,20000,20000,20000,20000,0
20240612,164800,254452409980,20000,20000,20000,20000,0
20240612,164700,254452409980,20000,20000,20000,20000,0
20240612,164600,254452409980,20000,20000,20000,20000,197605
20240612,164500,254452409980,20000,20000,20000,20000,0
20240612,164400,254452409980,20000,20000,20000,20000,0
20240612,164300,254452409980,20000,20000,20000,20000,0
20240612,164200,254452409980,20000,20000,20000,20000,0
20240612,164100,254452409980,20000,20000,20000,20000,0
20240612,164000,254452409980,20000,20000,20000,20000,0
20240612,163900,254452409980,20000,20000,20000,20000,0
20240612,163800,254452409980,20000,20000,20000,20000,0
20240612,163700,254452409980,20000,20000,20000,20000,0
20240612,163600,254452409980,20000,20000,20000,20000,0
20240612,163500,254452409980,20000,20000,20000,20000,0
20240612,163400,254452409980,20000,20000,20000,20000,0
20240612,163300,254452409980,20000,20000,20000,20000,0
20240612,163200,254452409980,20000,20000,20000,20000,0
20240612,163100,254452409980,20000,20000,20000,20000,0
20240612,163000,254452409980,20000,20000,20000,20000,0
20240612,162900,254452409980,20000,20000,20000,20000,0
20240612,162800,254452409980,20000,20000,20000,20000,0
20240612,162700,254452409980,20000,20000,20000,20000,0
20240612,162600,254452409980,20000,20000,20000,20000,0
20240612,162500,254452409980,20000,20000,20000,20000,0
20240612,162400,254452409980,20000,20000,20000,20000,0
20240612,162300,254452409980,20000,20000,20000,20000,0
20240612,162200,254452409980,20000,20000,20000,20000,0
20240612,162100,254452409980,20000,20000,20000,20000,0
20240612,162000,254452409980,20000,20000,20000,20000,0
20240612,161900,254452409980,20000,20000,20000,20000,0
20240612,161800,254452409980,20000,20000,20000,20000,0
20240612,161700,254452409980,20000,20000,20000,20000,0
20240612,161600,254452409980,20000,20000,20000,20000,197605
20240612,161500,254452409980,20000,20000,20000,20000,0
20240612,161400,254452409980,20000,20000,20000,20000,0
20240612,161300,254452409980,20000,20000,20000,20000,0
20240612,161200,254452409980,20000,20000,20000,20000,0
20240612,161100,254452409980,20000,20000,20000,20000,0
20240612,161000,254452409980,20000,20000,20000,20000,0
20240612,160900,254452409980,20000,20000,20000,20000,0
20240612,160800,254452409980,20000,20000,20000,20000,0
20240612,160700,254452409980,20000,20000,20000,20000,0
20240612,160600,254452409980,20000,20000,20000,20000,0
20240612,160500,254452409980,20000,20000,20000,20000,0
20240612,160400,254452409980,20000,20000,20000,20000,0
20240612,160300,254452409980,20000,20000,20000,20000,0
20240612,160200,254452409980,20000,20000,20000,20000,0
20240612,160100,254452409980,20000,20000,20000,20000,0
20240612,160000,254452409980,20000,20000,20000,20000,0
20240612,155900,254452409980,20000,20000,20000,20000,0
20240612,155800,254452409980,20000,20000,20000,20000,0
20240612,155700,254452409980,20000,20000,20000,20000,0
20240612,155600,254452409980,20000,20000,20000,20000,0
20240612,155500,254452409980,20000,20000,20000,20000,0
20240612,155400,254452409980,20000,20000,20000,20000,0
20240612,155300,254452409980,20000,20000,20000,20000,0
20240612,155200,254452409980,20000,20000,20000,20000,0
20240612,155100,254452409980,20000,20000,20000,20000,0
20240612,155000,254452409980,20000,20000,20000,20000,0
20240612,154900,254452409980,20000,20000,20000,20000,0
20240612,154800,254452409980,20000,20000,20000,20000,0
20240612,154700,254452409980,20000,20000,20000,20000,0
20240612,154600,254452409980,20000,20000,20000,20000,197605
20240612,154500,254452409980,20000,20000,20000,20000,0
20240612,154400,254452409980,20000,20000,20000,20000,0
20240612,154300,254452409980,20000,20000,20000,20000,0
20240612,154200,254452409980,20000,20000,20000,20000,0
20240612,154100,254452409980,20000,20000,20000,20000,0
20240612,154000,254452409980,20000,20000,20000,20000,0
20240612,153900,254452409980,20000,20000,20000,20000,0
20240612,153800,254452409980,20000,20000,20000,20000,0
20240612,153700,254452409980,20000,20000,20000,20000,0
20240612,153600,254452409980,20000,20000,20000,20000,0
20240612,153500,254452409980,20000,20000,20000,20000,0
20240612,153400,254452409980,20000,20000,20000,20000,0
20240612,153300,254452409980,20000,20000,20000,20000,0
20240612,153200,254452409980,20000,20000,20000,20000,0
20240612,153100,254452409980,20000,20000,20000,20000,0
20240612,153000,254452409980,20000,20000,20000,20000,197605
20240612,152900,250500309980,20050,20050,20050,20050,0
20240612,152800,250500309980,20050,20050,20050,20050,0
20240612,152700,250500309980,20050,20050,20050,20050,0
20240612,152600,250500309980,20050,20050,20050,20050,0
20240612,152500,250500309980,20050,20050,20050,20050,0
20240612,152400,250500309980,20050,20050,20050,20050,0
20240612,152300,250500309980,20050,20050,20050,20050,0
20240612,152200,250500309980,20050,20050,20050,20050,0
20240612,152100,250500309980,20050,20050,20050,20050,0
20240612,152000,250500309980,20050,20050,20050,20050,0
20240612,151900,250500309980,20050,20050,20100,20000,34671
20240612,151800,249805492980,20050,20050,20050,20000,10020
20240612,151700,249604656680,20000,20050,20100,20000,56965
20240612,151600,248462772380,20050,20050,20050,20000,17047
20240612,151500,248121302480,20050,20050,20050,20000,19013
20240612,151400,247740801730,20050,20050,20050,20000,11258
20240612,151300,247515292780,20050,20000,20050,20000,8233
20240612,151200,247350472030,20050,20050,20050,20000,7583
20240612,151100,247198671980,20000,20000,20050,20000,6001
20240612,151000,247078478080,20050,20000,20050,20000,8757
20240612,150900,246903083680,20050,20000,20050,20000,7247
20240612,150800,246758091130,20050,20000,20050,20000,11164
20240612,150700,246534684730,20000,19980,20050,19980,42372
20240612,150600,245687313980,19990,19970,20000,19970,14848
20240612,150500,245390598640,19970,19950,19980,19920,43889
20240612,150400,244515426210,19940,19970,19980,19940,62559
20240612,150300,243266985620,19970,20000,20000,19970,35087
20240612,150200,242565906670,20000,20050,20050,19980,49724
20240612,150100,241571483540,20050,20050,20050,20000,7186
20240612,150000,241427657490,20000,20050,20050,20000,12021
20240612,145900,241186883040,20000,20050,20050,20000,6662
20240612,145800,241053526690,20050,20050,20050,20000,21805
20240612,145700,240617263240,20050,20050,20050,20000,14275
20240612,145600,240331388440,20050,20000,20050,20000,15795
20240612,145500,240015161240,20000,20050,20050,20000,11958
20240612,145400,239775874790,20050,20000,20050,19990,29224
20240612,145300,239191210930,20000,20050,20050,20000,12907
20240612,145200,238932974030,20000,20050,20050,20000,20611
20240612,145100,238520598080,20000,20000,20050,19990,45518
20240612,145000,237609058100,20050,20000,20050,19990,18061
20240612,144900,237247657490,20050,20050,20050,20000,23137
20240612,144800,236784485940,20050,20000,20050,20000,21368
20240612,144700,236356904590,20000,20050,20050,20000,56812
20240612,144600,235220477090,20000,20050,20050,20000,9149
20240612,144500,235037179090,20050,20050,20050,20000,23517
20240612,144400,234566196340,20050,20000,20050,20000,9171
20240612,144300,234382475140,20000,20050,20100,20000,8395
20240612,144200,234214216540,20050,20050,20100,20000,15062
20240612,144100,233912478990,20100,20050,20100,20050,27938
20240612,144000,233352148040,20100,20100,20100,20050,15310
20240612,143900,233044951140,20100,20100,20100,20050,7675
20240612,143800,232890785340,20050,20100,20100,20050,6964
20240612,143700,232750943390,20100,20050,20100,20050,11950
20240612,143600,232510985090,20100,20100,20100,20050,14859
20240612,143500,232212422040,20100,20100,20100,20050,19430
20240612,143400,231822152090,20100,20100,20100,20050,12053
20240612,143300,231580246740,20100,20100,20100,20050,6540
20240612,143200,231448883040,20100,20100,20100,20050,6786
20240612,143100,231312632890,20100,20100,20100,20050,6322
20240612,143000,231185694590,20050,20100,20100,20050,19005
20240612,142900,230803816490,20050,20100,20100,20050,9757
20240612,142800,230607819890,20100,20050,20100,20050,8180
20240612,142700,230443617340,20050,20100,20100,20050,16426
20240612,142600,230114167940,20100,20100,20100,20050,9571
20240612,142500,229921896690,20100,20100,20100,20050,30455
20240612,142400,229309881740,20100,20100,20100,20050,40006
20240612,142300,228505934490,20100,20100,20100,20050,9460
20240612,142200,228315901640,20100,20100,20100,20050,21135
20240612,142100,227891165190,20100,20050,20100,20000,20917
20240612,142000,227471529140,20050,20000,20050,20000,20824
20240612,141900,227054103640,20000,20000,20050,20000,7481
20240612,141800,226904273140,20050,20000,20050,20000,7580
20240612,141700,226752540890,20000,20000,20050,20000,6105
20240612,141600,226630291940,20050,20050,20050,20000,13272
20240612,141500,226364712440,20050,20050,20050,20000,6006
20240612,141400,226244456940,20050,20050,20050,20000,6856
20240612,141300,226107183490,20000,20000,20050,20000,10647
20240612,141200,225894084990,20000,20050,20100,20000,25239
20240612,141100,225388084990,20000,20100,20100,20000,18643
20240612,141000,225014354890,20100,20100,20100,20050,18189
20240612,140900,224649529790,20100,20100,20100,20050,9988
20240612,140800,224448968990,20100,20100,20150,20050,23399
20240612,140700,223978627040,20150,20100,20150,20100,4071
20240612,140600,223896718540,20100,20150,20150,20100,14769
20240612,140500,223599650440,20100,20100,20150,20100,12947
20240612,140400,223339086240,20100,20100,20150,20050,50477
20240612,140300,222324377990,20050,20100,20100,20050,16811
20240612,140200,221987094590,20050,20050,20100,20050,6306
20240612,140100,221860492590,20100,20050,20100,20050,5320
20240612,140000,221753638640,20100,20050,20100,20050,6105
20240612,135900,221631030790,20050,20100,20100,20050,4044
20240612,135800,221549836590,20100,20100,20100,20050,9854
20240612,135700,221352015640,20050,20050,20100,20050,6261
20240612,135600,221226373540,20100,20050,20100,20050,7994
20240612,135500,221065873740,20050,20100,20100,20050,5583
20240612,135400,220953765490,20050,20000,20100,20000,32962
20240612,135300,220292972690,20050,20050,20100,20000,12949
20240612,135200,220033502190,20050,20150,20150,20050,78570
20240612,135100,218454986540,20100,20150,20150,20100,14512
20240612,135000,218162956890,20150,20150,20150,20100,14325
20240612,134900,217874776140,20150,20100,20150,20100,14924
20240612,134800,217574300390,20100,20150,20150,20100,8685
20240612,134700,217399530040,20100,20100,20150,20100,6228
20240612,134600,217274204740,20150,20150,20150,20100,8507
20240612,134500,217102955640,20150,20150,20150,20100,8343
20240612,134400,216934960790,20150,20100,20150,20100,10996
20240612,134300,216713545440,20150,20100,20150,20100,6415
20240612,134200,216584398640,20150,20100,20150,20050,63539
20240612,134100,215307033490,20050,20050,20100,20050,12535
20240612,134000,215055280490,20050,20100,20100,20050,7164
20240612,133900,214911425140,20100,20050,20100,20050,7179
20240612,133800,214767316140,20100,20050,20100,20050,7584
20240612,133700,214615082390,20050,20100,20100,20050,16730
20240612,133600,214279019540,20050,20100,20100,20050,5184
20240612,133500,214174908290,20050,20100,20100,20050,8297
20240612,133400,214008296890,20100,20100,20100,20050,8656
20240612,133300,213834487840,20050,20100,20100,20050,6625
20240612,133200,213701412990,20050,20050,20100,20000,34580
20240612,133100,213007608290,20050,20050,20050,20000,5555
20240612,133000,212896369040,20050,20000,20050,20000,6644
20240612,132900,212763270890,20050,20050,20050,20000,12531
20240612,132800,212512132890,20050,20050,20050,20000,5282
20240612,132700,212406376490,20000,20050,20050,20000,13977
20240612,132600,212126294890,20000,20100,20100,20000,23490
20240612,132500,211655313190,20050,20100,20100,20050,13204
20240612,132400,211390296240,20050,20050,20100,20000,25657
20240612,132300,210875677840,20050,20050,20050,20000,23726
20240612,132200,210400013840,20050,19980,20050,19980,27746
20240612,132100,209845087750,19980,19940,19990,19940,24581
20240612,132000,209354422360,19940,19960,19960,19940,8788
20240612,131900,209179083820,19950,19920,19950,19910,12864
20240612,131800,208922667890,19910,19910,19920,19900,22926
20240612,131700,208466274410,19910,19910,19920,19900,65337
20240612,131600,207165679130,19910,19960,19970,19910,41499
20240612,131500,206338417970,19960,19970,19980,19960,21456
20240612,131400,205909993090,19960,19940,19970,19930,18782
20240612,131300,205535298840,19930,19910,19940,19900,40794
20240612,131200,204722754680,19910,19950,19960,19910,47193
20240612,131100,203782538540,19940,20000,20000,19930,104859
20240612,131000,201689345320,19990,20000,20050,19990,40661
20240612,130900,200876381980,20000,20050,20050,20000,32965
20240612,130800,200216978230,20050,20000,20050,20000,29436
20240612,130700,199628162130,20000,20000,20050,20000,10126
20240612,130600,199425574430,20000,20050,20100,20000,42498
20240612,130500,198574759830,20050,20050,20100,20050,16401
20240612,130400,198245824730,20050,20050,20100,20050,8025
20240612,130300,198084836980,20050,20100,20100,20050,12317
20240612,130200,197837607180,20100,20050,20100,20050,14492
20240612,130100,197546972380,20100,20050,20100,20050,6051
20240612,130000,197425553280,20100,20000,20100,20000,14480
20240612,125900,197135254530,20050,20050,20050,20000,11896
20240612,125800,196896873980,20050,20000,20050,20000,22180
20240612,125700,196452464080,20050,20000,20050,20000,13541
20240612,125600,196181254530,20050,20000,20050,20000,59881
20240612,125500,194983546180,20000,20050,20100,20000,25965
20240612,125400,194463415830,20050,20100,20150,20050,40136
20240612,125300,193657141230,20100,20100,20150,20100,17181
20240612,125200,193311504980,20150,20100,20150,20100,13802
20240612,125100,193033808730,20150,20150,20150,20100,5970
20240612,125000,192913638030,20150,20100,20150,20100,9439
20240612,124900,192723693430,20150,20100,20150,20050,12228
20240612,124800,192477773780,20100,20100,20150,20050,53129
20240612,124700,191411081980,20100,20050,20100,20050,11882
20240612,124600,191172639780,20050,20100,20100,20050,10880
20240612,124500,190954098480,20100,20100,20100,20050,12633
20240612,124400,190700282880,20100,20050,20150,20000,42967
20240612,124300,189837475280,20050,20100,20150,20050,56802
20240612,124200,188695430180,20100,20100,20150,20100,14655
20240612,124100,188400591780,20150,20150,20150,20100,17542
20240612,124000,188047614630,20150,20150,20150,20100,11257
20240612,123900,187821128030,20150,20100,20150,20100,13057
20240612,123800,187558280180,20100,20150,20150,20100,24216
20240612,123700,187070669780,20150,20150,20150,20100,49871
20240612,123600,186066043930,20150,20150,20200,20100,59824
20240612,123500,184860602480,20150,20100,20150,20050,48084
20240612,123400,183894197580,20050,20050,20100,20000,36973
20240612,123300,183152977280,20000,20000,20050,19990,116250
20240612,123200,180827489480,20000,20100,20100,20000,65340
20240612,123100,179517183230,20100,20050,20100,20050,23269
20240612,123000,179049678230,20050,20050,20100,20050,37364
20240612,122900,178299828130,20100,20100,20150,20050,41784
20240612,122800,177460477880,20100,20150,20200,20050,83137
20240612,122700,175787573980,20150,20200,20250,20150,151672
20240612,122600,172724284380,20200,20100,20200,20050,164942
20240612,122500,169402310980,20100,20050,20100,20050,46261
20240612,122400,168473692280,20050,20050,20100,20050,41671
20240612,122300,167637431630,20100,20150,20150,20000,115954
20240612,122200,165306530030,20150,20000,20150,19990,219421
20240612,122100,160906972660,20000,20000,20000,19990,33102
20240612,122000,160245034610,19990,19980,20000,19980,86307
20240612,121900,158519516360,19990,19980,19990,19980,50619
20240612,121800,157507703540,19980,19970,19980,19960,67877
20240612,121700,156151774690,19970,19940,19980,19930,52846
20240612,121600,155097145720,19930,19930,19940,19890,71300
20240612,121500,153676803540,19930,19950,19980,19930,86689
20240612,121400,151946678550,19950,19950,19970,19940,89218
20240612,121300,150166283690,19960,19920,19960,19910,120254
20240612,121200,147768296100,19920,19870,19920,19870,177690
20240612,121100,144232579710,19880,19880,19880,19870,9536
20240612,121000,144043038830,19870,19890,19890,19870,23854
20240612,120900,143568711760,19890,19880,19890,19870,17935
20240612,120800,143212134700,19870,19880,19880,19860,20535
20240612,120700,142804112160,19870,19890,19890,19870,36734
20240612,120600,142073651330,19890,19850,19890,19840,28825
20240612,120500,141500841740,19840,19830,19860,19830,19068
20240612,120400,141122440900,19830,19820,19830,19800,9650
20240612,120300,140931190720,19810,19760,19810,19750,15802
20240612,120200,140618508970,19750,19770,19780,19750,6712
20240612,120100,140485843380,19760,19750,19780,19740,13506
20240612,120000,140218853830,19760,19760,19770,19740,6265
20240612,115900,140095100340,19760,19770,19780,19750,9167
20240612,115800,139913912960,19770,19770,19780,19730,9136
20240612,115700,139733336440,19770,19790,19800,19700,73981
20240612,115600,138272104270,19790,19790,19800,19780,12377
20240612,115500,138027084120,19790,19800,19800,19770,10036
20240612,115400,137828501140,19800,19780,19810,19770,14357
20240612,115300,137544347270,19780,19790,19790,19770,22711
20240612,115200,137095169660,19780,19790,19800,19780,24140
20240612,115100,136617513020,19790,19800,19830,19790,26255
20240612,115000,136097475010,19810,19830,19850,19800,33228
20240612,114900,135438864690,19840,19870,19870,19820,30221
20240612,114800,134839184540,19880,19900,19900,19860,45617
20240612,114700,133932228840,19900,19890,19900,19880,69398
20240612,114600,132551784640,19880,19870,19890,19870,43932
20240612,114500,131678433920,19880,19860,19880,19860,40790
20240612,114400,130867726610,19870,19820,19870,19820,179091
20240612,114300,127313924780,19820,19800,19820,19790,54220
20240612,114200,126240056270,19800,19790,19800,19790,5724
20240612,114100,126126747950,19800,19800,19800,19790,9818
20240612,114000,125932398880,19790,19790,19800,19790,6959
20240612,113900,125794645030,19800,19770,19800,19760,21457
20240612,113800,125370128840,19770,19750,19770,19740,5490
20240612,113700,125261620310,19750,19730,19750,19730,3882
20240612,113600,125184992020,19730,19740,19750,19720,16813
20240612,113500,124853098720,19750,19750,19750,19740,5891
20240612,113400,124736778190,19750,19740,19750,19730,6685
20240612,113300,124604811560,19750,19770,19770,19730,6444
20240612,113200,124477545270,19770,19780,19780,19760,7099
20240612,113100,124337176700,19770,19750,19780,19740,13360
20240612,113000,124073270740,19740,19730,19750,19720,15179
20240612,112900,123773750770,19720,19730,19730,19710,12604
20240612,112800,123525196630,19740,19740,19750,19720,24350
20240612,112700,123044731110,19740,19770,19780,19740,44246
20240612,112600,122170470530,19770,19790,19790,19770,6662
20240612,112500,122038683930,19780,19800,19800,19780,14248
20240612,112400,121756742810,19800,19800,19800,19780,17671
20240612,112300,121406974010,19790,19790,19800,19780,15061
20240612,112200,121108917480,19790,19790,19800,19780,9216
20240612,112100,120926521680,19780,19800,19800,19770,18022
20240612,112000,120569952340,19800,19790,19800,19780,16008
20240612,111900,120253151860,19800,19800,19810,19790,14482
20240612,111800,119966427540,19800,19800,19810,19790,11011
20240612,111700,119748366380,19800,19800,19810,19780,14573
20240612,111600,119459788120,19800,19790,19810,19790,22496
20240612,111500,119014361660,19790,19770,19800,19750,11176
20240612,111400,118793408410,19770,19740,19770,19740,6147
20240612,111300,118671974190,19750,19770,19770,19740,10596
20240612,111200,118462651880,19760,19790,19790,19740,29415
20240612,111100,117881145530,19780,19800,19810,19780,15280
20240612,111000,117578656930,19800,19810,19820,19780,21374
20240612,110900,117155416240,19810,19780,19810,19770,51710
20240612,110800,116131827860,19790,19780,19790,19770,12670
20240612,110700,115881180930,19770,19780,19790,19770,11867
20240612,110600,115646474590,19770,19780,19780,19760,10533
20240612,110500,115438190400,19770,19740,19780,19740,9713
20240612,110400,115246183420,19750,19770,19770,19740,10574
20240612,110300,115037282930,19770,19780,19780,19740,13731
20240612,110200,114765922510,19780,19740,19780,19740,16565
20240612,110100,114438588140,19740,19730,19740,19730,3077
20240612,110000,114377863130,19730,19730,19740,19720,8391
20240612,105900,114212313110,19720,19730,19740,19720,5901
20240612,105800,114095887000,19730,19750,19750,19720,19723
20240612,105700,113706758940,19750,19740,19750,19730,6650
20240612,105600,113575483050,19740,19730,19750,19730,9518
20240612,105500,113387607790,19730,19750,19770,19720,14548
20240612,105400,113100386980,19750,19790,19800,19730,36880
20240612,105300,112371488120,19800,19780,19800,19780,39862
20240612,105200,111582426300,19790,19780,19790,19770,21264
20240612,105100,111161751310,19780,19750,19790,19730,55469
20240612,105000,110065102610,19750,19700,19750,19690,42257
20240612,104900,109231408010,19700,19710,19720,19690,13196
20240612,104800,108971339820,19710,19690,19720,19680,13194
20240612,104700,108711391810,19690,19680,19690,19670,4736
20240612,104600,108618177800,19680,19650,19690,19650,7603
20240612,104500,108468556980,19670,19710,19720,19650,20030
20240612,104400,108074322940,19720,19710,19720,19700,10038
20240612,104300,107876426090,19710,19720,19720,19690,16149
20240612,104200,107558231810,19730,19710,19750,19710,27371
20240612,104100,107018234590,19720,19710,19720,19700,13550
20240612,104000,106751159660,19710,19680,19710,19680,11306
20240612,103900,106528502900,19690,19690,19690,19670,12143
20240612,103800,106289555610,19680,19700,19700,19680,8982
20240612,103700,106112693500,19700,19690,19700,19680,7031
20240612,103600,105974223070,19690,19710,19720,19680,12171
20240612,103500,105734396420,19710,19700,19720,19690,13997
20240612,103400,105458560020,19700,19680,19700,19670,11063
20240612,103300,105240769030,19680,19660,19680,19650,11897
20240612,103200,105006887990,19650,19660,19670,19650,27510
20240612,103100,104466263000,19670,19670,19670,19660,11746
20240612,103000,104235274540,19670,19680,19690,19650,22718
20240612,102900,103788526560,19680,19680,19690,19670,10773
20240612,102800,103576499370,19680,19670,19700,19660,13082
20240612,102700,103319020430,19670,19650,19670,19630,12954
20240612,102600,103064523230,19650,19600,19650,19580,27677
20240612,102500,102521622110,19600,19620,19630,19580,64409
20240612,102400,101258993030,19620,19660,19660,19620,43675
20240612,102300,100401435630,19660,19640,19660,19640,25681
20240612,102200,99896741100,19650,19740,19740,19650,96445
20240612,102100,97997591160,19740,19740,19740,19720,17877
20240612,102000,97644867530,19740,19710,19740,19710,17757
20240612,101900,97294659930,19720,19720,19730,19710,25578
20240612,101800,96790370040,19720,19740,19750,19720,18660
20240612,101700,96422183620,19750,19760,19760,19720,40259
20240612,101600,95627749060,19750,19800,19800,19750,19533
20240612,101500,95241516610,19800,19780,19810,19740,46841
20240612,101400,94315390900,19780,19830,19830,19770,53868
20240612,101300,93248737060,19820,19830,19840,19810,37815
20240612,101200,92499124360,19820,19840,19860,19790,93240
20240612,101100,90649250320,19840,19840,19860,19830,126219
20240612,101000,88144344770,19840,19830,19850,19780,115167
20240612,100900,85860632290,19840,19790,19840,19770,155567
20240612,100800,82780086100,19780,19750,19790,19740,37901
20240612,100700,82030719540,19760,19760,19780,19740,36490
20240612,100600,81309622060,19760,19760,19790,19750,65044
20240612,100500,80023563520,19750,19730,19760,19720,47698
20240612,100400,79081873400,19730,19710,19730,19700,16988
20240612,100300,78746935890,19710,19710,19720,19690,11845
20240612,100200,78513515230,19710,19720,19720,19690,20072
20240612,100100,78117882710,19720,19690,19720,19680,17237
20240612,100000,77778230740,19690,19650,19690,19650,25672
20240612,095900,77273250970,19660,19680,19690,19640,26440
20240612,095800,76753299100,19680,19660,19680,19660,17746
20240612,095700,76404236880,19670,19640,19670,19640,23304
20240612,095600,75946300220,19640,19660,19670,19640,42831
20240612,095500,75104694900,19670,19730,19730,19660,50322
20240612,095400,74113255020,19740,19750,19760,19720,37271
20240612,095300,73377584970,19750,19740,19750,19720,34061
20240612,095200,72705421390,19740,19790,19790,19730,74589
20240612,095100,71230981760,19790,19770,19800,19760,112713
20240612,095000,69000854490,19760,19750,19770,19740,66602
20240612,094900,67685253420,19740,19740,19750,19730,44075
20240612,094800,66815014180,19740,19690,19740,19680,51086
20240612,094700,65807920820,19700,19660,19700,19660,44520
20240612,094600,64931835410,19670,19700,19700,19660,24676
20240612,094500,64446211210,19690,19700,19710,19690,22577
20240612,094400,64001460040,19700,19690,19710,19680,23459
20240612,094300,63539331090,19690,19720,19730,19670,42513
20240612,094200,62701453120,19720,19680,19720,19650,67855
20240612,094100,61365004770,19680,19650,19680,19630,35372
20240612,094000,60670116060,19640,19620,19660,19620,24993
20240612,093900,60179303290,19620,19690,19700,19610,49832
20240612,093800,59200190800,19680,19700,19710,19680,49964
20240612,093700,58216145350,19700,19720,19730,19650,100928
20240612,093600,56228479420,19720,19710,19730,19700,40172
20240612,093500,55436288740,19710,19750,19750,19700,83072
20240612,093400,53797488440,19740,19720,19770,19710,135678
20240612,093300,51118446500,19710,19700,19720,19680,108491
20240612,093200,48981592550,19710,19600,19730,19600,309831
20240612,093100,42889220370,19600,19610,19610,19570,50654
20240612,093000,41896906500,19600,19630,19630,19600,89498
20240612,092900,40141306930,19630,19580,19630,19550,198276
20240612,092800,36255679970,19580,19520,19580,19510,60723
20240612,092700,35068481530,19520,19510,19530,19500,33321
20240612,092600,34418204710,19510,19470,19510,19460,42067
20240612,092500,33598379290,19480,19460,19480,19450,21200
20240612,092400,33185790590,19450,19430,19460,19420,13602
20240612,092300,32921378990,19430,19380,19440,19370,36235
20240612,092200,32218150830,19380,19400,19400,19370,19156
20240612,092100,31846779920,19400,19380,19400,19370,17646
20240612,092000,31504841350,19380,19390,19410,19370,20970
20240612,091900,31098145160,19400,19410,19410,19380,18679
20240612,091800,30735768780,19410,19340,19420,19340,43230
20240612,091700,29898248220,19350,19390,19420,19330,68034
20240612,091600,28580835930,19400,19420,19430,19390,40406
20240612,091500,27796569840,19410,19400,19420,19390,30110
20240612,091400,27212369410,19400,19430,19440,19400,45553
20240612,091300,26328029150,19430,19430,19430,19410,22176
20240612,091200,25897361260,19420,19490,19510,19420,66251
20240612,091100,24607569250,19490,19550,19560,19450,57506
20240612,091000,23486597950,19550,19590,19610,19550,103307
20240612,090900,21462513180,19590,19540,19600,19540,125108
20240612,090800,19012547250,19550,19510,19550,19480,70043
20240612,090700,17646157150,19500,19530,19530,19480,59920
20240612,090600,16477809190,19520,19520,19560,19480,199344
20240612,090500,12582729980,19510,19490,19520,19450,101651
20240612,090400,10601447620,19490,19450,19500,19440,68044
20240612,090300,9276333580,19450,19460,19500,19420,111001
20240612,090200,7115212730,19450,19450,19470,19430,105399
20240612,090100,5064795860,19460,19430,19480,19400,122659
20240612,090000,2680314580,19440,19300,19470,19290,138367