stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190300,156194007050,19660,19660,19660,19660,304808
20240614,190200,156194007050,19660,19660,19660,19660,0
20240614,190100,156194007050,19660,19660,19660,19660,0
20240614,190000,156194007050,19660,19660,19660,19660,0
20240614,185900,156194007050,19660,19660,19660,19660,0
20240614,185800,156194007050,19660,19660,19660,19660,0
20240614,185700,156194007050,19660,19660,19660,19660,0
20240614,185600,156194007050,19660,19660,19660,19660,0
20240614,185500,156194007050,19660,19660,19660,19660,0
20240614,185400,156194007050,19660,19660,19660,19660,0
20240614,185300,156194007050,19660,19660,19660,19660,0
20240614,185200,156194007050,19660,19660,19660,19660,0
20240614,185100,156194007050,19660,19660,19660,19660,0
20240614,185000,156194007050,19660,19660,19660,19660,0
20240614,184900,156194007050,19660,19660,19660,19660,0
20240614,184800,156194007050,19660,19660,19660,19660,0
20240614,184700,156194007050,19660,19660,19660,19660,0
20240614,184600,156194007050,19660,19660,19660,19660,0
20240614,184500,156194007050,19660,19660,19660,19660,0
20240614,184400,156194007050,19660,19660,19660,19660,0
20240614,184300,156194007050,19660,19660,19660,19660,0
20240614,184200,156194007050,19660,19660,19660,19660,0
20240614,184100,156194007050,19660,19660,19660,19660,0
20240614,184000,156194007050,19660,19660,19660,19660,0
20240614,183900,156194007050,19660,19660,19660,19660,0
20240614,183800,156194007050,19660,19660,19660,19660,0
20240614,183700,156194007050,19660,19660,19660,19660,0
20240614,183600,156194007050,19660,19660,19660,19660,0
20240614,183500,156194007050,19660,19660,19660,19660,0
20240614,183400,156194007050,19660,19660,19660,19660,0
20240614,183300,156194007050,19660,19660,19660,19660,304808
20240614,183200,156194007050,19660,19660,19660,19660,0
20240614,183100,156194007050,19660,19660,19660,19660,0
20240614,183000,156194007050,19660,19660,19660,19660,0
20240614,182900,156194007050,19660,19660,19660,19660,0
20240614,182800,156194007050,19660,19660,19660,19660,0
20240614,182700,156194007050,19660,19660,19660,19660,0
20240614,182600,156194007050,19660,19660,19660,19660,0
20240614,182500,156194007050,19660,19660,19660,19660,0
20240614,182400,156194007050,19660,19660,19660,19660,0
20240614,182300,156194007050,19660,19660,19660,19660,0
20240614,182200,156194007050,19660,19660,19660,19660,0
20240614,182100,156194007050,19660,19660,19660,19660,0
20240614,182000,156194007050,19660,19660,19660,19660,0
20240614,181900,156194007050,19660,19660,19660,19660,0
20240614,181800,156194007050,19660,19660,19660,19660,0
20240614,181700,156194007050,19660,19660,19660,19660,0
20240614,181600,156194007050,19660,19660,19660,19660,0
20240614,181500,156194007050,19660,19660,19660,19660,0
20240614,181400,156194007050,19660,19660,19660,19660,0
20240614,181300,156194007050,19660,19660,19660,19660,0
20240614,181200,156194007050,19660,19660,19660,19660,0
20240614,181100,156194007050,19660,19660,19660,19660,0
20240614,181000,156194007050,19660,19660,19660,19660,0
20240614,180900,156194007050,19660,19660,19660,19660,0
20240614,180800,156194007050,19660,19660,19660,19660,0
20240614,180700,156194007050,19660,19660,19660,19660,0
20240614,180600,156194007050,19660,19660,19660,19660,0
20240614,180500,156194007050,19660,19660,19660,19660,0
20240614,180400,156194007050,19660,19660,19660,19660,0
20240614,180300,156194007050,19660,19660,19660,19660,304808
20240614,180200,156194007050,19660,19660,19660,19660,0
20240614,180100,156194007050,19660,19660,19660,19660,0
20240614,180000,156194007050,19660,19660,19660,19660,0
20240614,175900,156194007050,19660,19660,19660,19660,0
20240614,175800,156194007050,19660,19660,19660,19660,0
20240614,175700,156194007050,19660,19660,19660,19660,0
20240614,175600,156194007050,19660,19660,19660,19660,0
20240614,175500,156194007050,19660,19660,19660,19660,0
20240614,175400,156194007050,19660,19660,19660,19660,0
20240614,175300,156194007050,19660,19660,19660,19660,0
20240614,175200,156194007050,19660,19660,19660,19660,0
20240614,175100,156194007050,19660,19660,19660,19660,0
20240614,175000,156194007050,19660,19660,19660,19660,0
20240614,174900,156194007050,19660,19660,19660,19660,0
20240614,174800,156194007050,19660,19660,19660,19660,0
20240614,174700,156194007050,19660,19660,19660,19660,0
20240614,174600,156194007050,19660,19660,19660,19660,0
20240614,174500,156194007050,19660,19660,19660,19660,0
20240614,174400,156194007050,19660,19660,19660,19660,0
20240614,174300,156194007050,19660,19660,19660,19660,0
20240614,174200,156194007050,19660,19660,19660,19660,0
20240614,174100,156194007050,19660,19660,19660,19660,0
20240614,174000,156194007050,19660,19660,19660,19660,0
20240614,173900,156194007050,19660,19660,19660,19660,0
20240614,173800,156194007050,19660,19660,19660,19660,0
20240614,173700,156194007050,19660,19660,19660,19660,0
20240614,173600,156194007050,19660,19660,19660,19660,0
20240614,173500,156194007050,19660,19660,19660,19660,0
20240614,173400,156194007050,19660,19660,19660,19660,0
20240614,173300,156194007050,19660,19660,19660,19660,304808
20240614,173200,156194007050,19660,19660,19660,19660,0
20240614,173100,156194007050,19660,19660,19660,19660,0
20240614,173000,156194007050,19660,19660,19660,19660,0
20240614,172900,156194007050,19660,19660,19660,19660,0
20240614,172800,156194007050,19660,19660,19660,19660,0
20240614,172700,156194007050,19660,19660,19660,19660,0
20240614,172600,156194007050,19660,19660,19660,19660,0
20240614,172500,156194007050,19660,19660,19660,19660,0
20240614,172400,156194007050,19660,19660,19660,19660,0
20240614,172300,156194007050,19660,19660,19660,19660,0
20240614,172200,156194007050,19660,19660,19660,19660,0
20240614,172100,156194007050,19660,19660,19660,19660,0
20240614,172000,156194007050,19660,19660,19660,19660,0
20240614,171900,156194007050,19660,19660,19660,19660,0
20240614,171800,156194007050,19660,19660,19660,19660,0
20240614,171700,156194007050,19660,19660,19660,19660,0
20240614,171600,156194007050,19660,19660,19660,19660,0
20240614,171500,156194007050,19660,19660,19660,19660,0
20240614,171400,156194007050,19660,19660,19660,19660,0
20240614,171300,156194007050,19660,19660,19660,19660,0
20240614,171200,156194007050,19660,19660,19660,19660,0
20240614,171100,156194007050,19660,19660,19660,19660,0
20240614,171000,156194007050,19660,19660,19660,19660,0
20240614,170900,156194007050,19660,19660,19660,19660,0
20240614,170800,156194007050,19660,19660,19660,19660,0
20240614,170700,156194007050,19660,19660,19660,19660,0
20240614,170600,156194007050,19660,19660,19660,19660,0
20240614,170500,156194007050,19660,19660,19660,19660,0
20240614,170400,156194007050,19660,19660,19660,19660,0
20240614,170300,156194007050,19660,19660,19660,19660,304808
20240614,170200,156194007050,19660,19660,19660,19660,0
20240614,170100,156194007050,19660,19660,19660,19660,0
20240614,170000,156194007050,19660,19660,19660,19660,0
20240614,165900,156194007050,19660,19660,19660,19660,0
20240614,165800,156194007050,19660,19660,19660,19660,0
20240614,165700,156194007050,19660,19660,19660,19660,0
20240614,165600,156194007050,19660,19660,19660,19660,0
20240614,165500,156194007050,19660,19660,19660,19660,0
20240614,165400,156194007050,19660,19660,19660,19660,0
20240614,165300,156194007050,19660,19660,19660,19660,0
20240614,165200,156194007050,19660,19660,19660,19660,0
20240614,165100,156194007050,19660,19660,19660,19660,0
20240614,165000,156194007050,19660,19660,19660,19660,0
20240614,164900,156194007050,19660,19660,19660,19660,0
20240614,164800,156194007050,19660,19660,19660,19660,0
20240614,164700,156194007050,19660,19660,19660,19660,0
20240614,164600,156194007050,19660,19660,19660,19660,0
20240614,164500,156194007050,19660,19660,19660,19660,0
20240614,164400,156194007050,19660,19660,19660,19660,0
20240614,164300,156194007050,19660,19660,19660,19660,0
20240614,164200,156194007050,19660,19660,19660,19660,0
20240614,164100,156194007050,19660,19660,19660,19660,0
20240614,164000,156194007050,19660,19660,19660,19660,0
20240614,163900,156194007050,19660,19660,19660,19660,0
20240614,163800,156194007050,19660,19660,19660,19660,0
20240614,163700,156194007050,19660,19660,19660,19660,0
20240614,163600,156194007050,19660,19660,19660,19660,0
20240614,163500,156194007050,19660,19660,19660,19660,0
20240614,163400,156194007050,19660,19660,19660,19660,0
20240614,163300,156194007050,19660,19660,19660,19660,304808
20240614,163200,156194007050,19660,19660,19660,19660,0
20240614,163100,156194007050,19660,19660,19660,19660,0
20240614,163000,156194007050,19660,19660,19660,19660,0
20240614,162900,156194007050,19660,19660,19660,19660,0
20240614,162800,156194007050,19660,19660,19660,19660,0
20240614,162700,156194007050,19660,19660,19660,19660,0
20240614,162600,156194007050,19660,19660,19660,19660,0
20240614,162500,156194007050,19660,19660,19660,19660,0
20240614,162400,156194007050,19660,19660,19660,19660,0
20240614,162300,156194007050,19660,19660,19660,19660,0
20240614,162200,156194007050,19660,19660,19660,19660,0
20240614,162100,156194007050,19660,19660,19660,19660,0
20240614,162000,156194007050,19660,19660,19660,19660,0
20240614,161900,156194007050,19660,19660,19660,19660,0
20240614,161800,156194007050,19660,19660,19660,19660,0
20240614,161700,156194007050,19660,19660,19660,19660,0
20240614,161600,156194007050,19660,19660,19660,19660,0
20240614,161500,156194007050,19660,19660,19660,19660,0
20240614,161400,156194007050,19660,19660,19660,19660,0
20240614,161300,156194007050,19660,19660,19660,19660,0
20240614,161200,156194007050,19660,19660,19660,19660,0
20240614,161100,156194007050,19660,19660,19660,19660,0
20240614,161000,156194007050,19660,19660,19660,19660,0
20240614,160900,156194007050,19660,19660,19660,19660,0
20240614,160800,156194007050,19660,19660,19660,19660,0
20240614,160700,156194007050,19660,19660,19660,19660,0
20240614,160600,156194007050,19660,19660,19660,19660,0
20240614,160500,156194007050,19660,19660,19660,19660,0
20240614,160400,156194007050,19660,19660,19660,19660,0
20240614,160300,156194007050,19660,19660,19660,19660,304808
20240614,160200,156194007050,19660,19660,19660,19660,0
20240614,160100,156194007050,19660,19660,19660,19660,0
20240614,160000,156194007050,19660,19660,19660,19660,0
20240614,155900,156194007050,19660,19660,19660,19660,0
20240614,155800,156194007050,19660,19660,19660,19660,0
20240614,155700,156194007050,19660,19660,19660,19660,0
20240614,155600,156194007050,19660,19660,19660,19660,0
20240614,155500,156194007050,19660,19660,19660,19660,0
20240614,155400,156194007050,19660,19660,19660,19660,0
20240614,155300,156194007050,19660,19660,19660,19660,0
20240614,155200,156194007050,19660,19660,19660,19660,0
20240614,155100,156194007050,19660,19660,19660,19660,0
20240614,155000,156194007050,19660,19660,19660,19660,0
20240614,154900,156194007050,19660,19660,19660,19660,0
20240614,154800,156194007050,19660,19660,19660,19660,0
20240614,154700,156194007050,19660,19660,19660,19660,0
20240614,154600,156194007050,19660,19660,19660,19660,0
20240614,154500,156194007050,19660,19660,19660,19660,0
20240614,154400,156194007050,19660,19660,19660,19660,0
20240614,154300,156194007050,19660,19660,19660,19660,0
20240614,154200,156194007050,19660,19660,19660,19660,0
20240614,154100,156194007050,19660,19660,19660,19660,0
20240614,154000,156194007050,19660,19660,19660,19660,0
20240614,153900,156194007050,19660,19660,19660,19660,0
20240614,153800,156194007050,19660,19660,19660,19660,0
20240614,153700,156194007050,19660,19660,19660,19660,0
20240614,153600,156194007050,19660,19660,19660,19660,0
20240614,153500,156194007050,19660,19660,19660,19660,0
20240614,153400,156194007050,19660,19660,19660,19660,0
20240614,153300,156194007050,19660,19660,19660,19660,304808
20240614,153200,156194007050,19660,19660,19660,19660,0
20240614,153100,156194007050,19660,19660,19660,19660,0
20240614,153000,156194007050,19660,19660,19660,19660,304808
20240614,152900,150201481770,19610,19610,19610,19610,0
20240614,152800,150201481770,19610,19610,19610,19610,0
20240614,152700,150201481770,19610,19610,19610,19610,0
20240614,152600,150201481770,19610,19610,19610,19610,0
20240614,152500,150201481770,19610,19610,19610,19610,0
20240614,152400,150201481770,19610,19610,19610,19610,0
20240614,152300,150201481770,19610,19610,19610,19610,0
20240614,152200,150201481770,19610,19610,19610,19610,0
20240614,152100,150201481770,19610,19610,19610,19610,0
20240614,152000,150201481770,19610,19610,19610,19610,0
20240614,151900,150201481770,19610,19600,19620,19590,26984
20240614,151800,149672435520,19600,19590,19610,19580,12407
20240614,151700,149429323420,19580,19590,19600,19580,17087
20240614,151600,149094544850,19590,19580,19590,19560,21045
20240614,151500,148682535860,19570,19560,19580,19540,27604
20240614,151400,148142601980,19550,19550,19560,19540,16755
20240614,151300,147815073630,19560,19550,19560,19540,14858
20240614,151200,147524562550,19560,19540,19560,19530,30129
20240614,151100,146935839980,19530,19530,19540,19520,15846
20240614,151000,146626391450,19530,19540,19540,19520,19015
20240614,150900,146255083050,19540,19540,19550,19530,29753
20240614,150800,145673930730,19540,19540,19540,19530,15855
20240614,150700,145364151080,19530,19530,19540,19530,13569
20240614,150600,145099106660,19530,19530,19540,19530,20732
20240614,150500,144694131840,19530,19530,19540,19520,13640
20240614,150400,144427753740,19530,19530,19530,19520,21076
20240614,150300,144016285010,19530,19520,19530,19520,15839
20240614,150200,143707040280,19530,19520,19530,19520,18208
20240614,150100,143351551860,19530,19530,19550,19520,15565
20240614,150000,143047579750,19530,19550,19550,19530,35180
20240614,145900,142360318440,19540,19550,19550,19540,9159
20240614,145800,142181341650,19550,19550,19560,19540,12324
20240614,145700,141940498980,19560,19570,19570,19550,6342
20240614,145600,141816496840,19570,19580,19580,19560,10550
20240614,145500,141610115150,19570,19570,19580,19560,14836
20240614,145400,141319806120,19570,19570,19580,19560,7561
20240614,145300,141171840410,19570,19580,19590,19570,8273
20240614,145200,141009876730,19580,19560,19580,19560,3919
20240614,145100,140933167120,19560,19580,19580,19550,13346
20240614,145000,140672065710,19580,19550,19580,19540,20324
20240614,144900,140274516210,19550,19550,19550,19540,6394
20240614,144800,140149565410,19540,19550,19550,19540,6334
20240614,144700,140025788950,19550,19540,19550,19530,12794
20240614,144600,139775803380,19540,19540,19550,19530,24137
20240614,144500,139304285340,19540,19550,19560,19540,11641
20240614,144400,139076758280,19560,19560,19570,19550,8957
20240614,144300,138901571990,19560,19570,19580,19560,13991
20240614,144200,138627808180,19570,19550,19570,19540,10293
20240614,144100,138426532920,19560,19560,19570,19550,5217
20240614,144000,138324488460,19560,19570,19570,19550,13211
20240614,143900,138066134340,19570,19560,19570,19560,3883
20240614,143800,137990167900,19560,19570,19570,19560,9500
20240614,143700,137804318400,19570,19550,19570,19540,11724
20240614,143600,137575045850,19530,19540,19560,19530,13375
20240614,143500,137313684630,19540,19550,19550,19530,6148
20240614,143400,137193546320,19550,19530,19550,19530,11035
20240614,143300,136977930290,19530,19540,19550,19530,7274
20240614,143200,136835845320,19540,19540,19550,19530,17157
20240614,143100,136500626810,19550,19550,19560,19540,4024
20240614,143000,136421963110,19550,19560,19560,19550,9516
20240614,142900,136235883950,19560,19580,19580,19560,5128
20240614,142800,136135524660,19570,19580,19590,19570,11407
20240614,142700,135912123870,19590,19580,19600,19580,10336
20240614,142600,135709685240,19580,19580,19590,19580,5580
20240614,142500,135600405390,19590,19580,19590,19560,10564
20240614,142400,135393642070,19580,19560,19580,19560,9986
20240614,142300,135198283790,19570,19560,19570,19550,3740
20240614,142200,135125140320,19560,19540,19560,19540,7933
20240614,142100,134970059360,19540,19540,19560,19540,6319
20240614,142000,134846544200,19540,19530,19540,19530,6604
20240614,141900,134717539100,19530,19530,19530,19520,12040
20240614,141800,134482484300,19530,19530,19540,19520,6805
20240614,141700,134349585860,19520,19530,19540,19520,14689
20240614,141600,134062727410,19530,19540,19540,19530,8611
20240614,141500,133894540950,19540,19530,19550,19530,11795
20240614,141400,133664126120,19530,19530,19540,19520,16346
20240614,141300,133344956420,19530,19530,19530,19520,9852
20240614,141200,133152598650,19530,19550,19550,19520,22492
20240614,141100,132713270950,19550,19570,19580,19540,16582
20240614,141000,132389061240,19580,19540,19580,19540,11415
20240614,140900,132165736880,19540,19540,19560,19530,14128
20240614,140800,131889657930,19530,19540,19540,19530,12407
20240614,140700,131647342580,19540,19530,19540,19530,15518
20240614,140600,131344262910,19530,19540,19540,19530,8376
20240614,140500,131180659150,19530,19530,19540,19530,8458
20240614,140400,131015457490,19530,19530,19540,19530,5114
20240614,140300,130915553550,19540,19540,19550,19530,9789
20240614,140200,130724282570,19540,19540,19540,19530,23619
20240614,140100,130262891080,19540,19560,19560,19530,40190
20240614,140000,129477278450,19560,19560,19570,19550,13317
20240614,135900,129216854730,19550,19560,19570,19550,7526
20240614,135800,129069640480,19560,19560,19570,19550,5467
20240614,135700,128962709130,19550,19550,19570,19550,12721
20240614,135600,128713947760,19560,19580,19580,19550,27817
20240614,135500,128169752030,19570,19590,19590,19570,6666
20240614,135400,128039262060,19580,19580,19590,19580,3944
20240614,135300,127962028500,19580,19580,19590,19560,24269
20240614,135200,127487053150,19590,19580,19590,19570,11257
20240614,135100,127266663910,19580,19620,19620,19580,12760
20240614,135000,127016683630,19620,19600,19630,19600,12136
20240614,134900,126778617810,19610,19610,19610,19590,8685
20240614,134800,126608365770,19610,19580,19610,19570,9416
20240614,134700,126423936930,19570,19600,19610,19570,24852
20240614,134600,125937192260,19600,19620,19620,19600,7126
20240614,134500,125797497620,19610,19610,19630,19600,1842
20240614,134400,125761364240,19610,19620,19630,19600,13997
20240614,134300,125486859310,19610,19610,19630,19610,5079
20240614,134200,125387219440,19620,19610,19620,19600,8782
20240614,134100,125215012730,19610,19610,19620,19600,8146
20240614,134000,125055292580,19600,19610,19620,19600,5688
20240614,133900,124943765840,19600,19610,19610,19590,12173
20240614,133800,124705171610,19610,19600,19620,19590,14397
20240614,133700,124422946160,19590,19640,19660,19590,23576
20240614,133600,123960482090,19650,19660,19670,19640,7942
20240614,133500,123804376690,19660,19650,19660,19650,5393
20240614,133400,123698375270,19660,19650,19680,19650,6263
20240614,133300,123575226840,19660,19670,19680,19650,7620
20240614,133200,123425433680,19670,19690,19690,19660,12486
20240614,133100,123179758010,19690,19710,19720,19680,16157
20240614,133000,122861495450,19710,19730,19730,19710,14848
20240614,132900,122568802860,19730,19720,19730,19710,8726
20240614,132800,122396738280,19710,19710,19720,19710,12184
20240614,132700,122156561160,19710,19710,19710,19690,5603
20240614,132600,122046176880,19710,19680,19720,19670,20954
20240614,132500,121633398990,19680,19670,19690,19660,23144
20240614,132400,121178091750,19680,19670,19680,19660,9354
20240614,132300,120994089180,19670,19650,19680,19650,9388
20240614,132200,120809520970,19660,19660,19660,19650,1277
20240614,132100,120784420660,19650,19650,19660,19650,5699
20240614,132000,120672422410,19660,19650,19660,19630,8800
20240614,131900,120499615440,19650,19640,19660,19630,5865
20240614,131800,120384424810,19640,19670,19670,19630,13956
20240614,131700,120110218080,19660,19660,19680,19660,5474
20240614,131600,120002571660,19660,19660,19670,19660,4618
20240614,131500,119911764970,19660,19640,19660,19630,7532
20240614,131400,119763782610,19630,19610,19640,19610,8151
20240614,131300,119603823530,19610,19590,19610,19590,2937
20240614,131200,119546255400,19590,19590,19610,19580,9934
20240614,131100,119351615600,19590,19580,19600,19580,5353
20240614,131000,119246746350,19590,19590,19600,19580,3675
20240614,130900,119174753360,19590,19590,19600,19580,9598
20240614,130800,118986722560,19590,19590,19600,19580,11661
20240614,130700,118758350480,19590,19600,19610,19590,3252
20240614,130600,118694628420,19610,19610,19610,19590,11746
20240614,130500,118464402520,19610,19620,19620,19600,18102
20240614,130400,118109358610,19620,19620,19620,19610,11238
20240614,130300,117888950010,19610,19590,19610,19580,5150
20240614,130200,117788039790,19590,19580,19590,19570,10534
20240614,130100,117581776180,19580,19570,19580,19560,12830
20240614,130000,117330678160,19560,19560,19570,19550,9372
20240614,125900,117147375970,19550,19560,19570,19550,8561
20240614,125800,116979935400,19560,19560,19570,19550,14011
20240614,125700,116705909050,19550,19570,19570,19550,24670
20240614,125600,116223374250,19570,19570,19580,19560,26321
20240614,125500,115708332280,19570,19580,19590,19560,40647
20240614,125400,114912680150,19590,19620,19620,19580,62993
20240614,125300,113677989870,19610,19610,19630,19600,8201
20240614,125200,113517126880,19610,19620,19640,19600,32634
20240614,125100,112877112650,19620,19630,19640,19610,20465
20240614,125000,112475637330,19630,19620,19640,19610,7402
20240614,124900,112330359230,19620,19640,19650,19610,44637
20240614,124800,111454228230,19650,19660,19670,19640,11889
20240614,124700,111220606350,19660,19650,19660,19650,5125
20240614,124600,111119869820,19650,19650,19660,19650,11522
20240614,124500,110893459580,19650,19660,19660,19650,5842
20240614,124400,110778647570,19650,19680,19680,19650,9903
20240614,124300,110583957940,19670,19670,19680,19670,6404
20240614,124200,110457983580,19670,19670,19680,19660,2967
20240614,124100,110399624520,19670,19670,19680,19660,5546
20240614,124000,110290551240,19660,19670,19680,19660,6390
20240614,123900,110164834490,19670,19680,19700,19670,4492
20240614,123800,110076445350,19670,19680,19680,19660,6144
20240614,123700,109955571950,19700,19710,19710,19670,7211
20240614,123600,109813602530,19710,19690,19710,19690,10130
20240614,123500,109614086880,19700,19680,19700,19670,7312
20240614,123400,109470190210,19680,19680,19680,19670,1879
20240614,123300,109433212220,19680,19670,19690,19660,5675
20240614,123200,109321550420,19670,19660,19670,19650,8133
20240614,123100,109161650340,19660,19670,19670,19650,9589
20240614,123000,108973119970,19670,19670,19670,19660,6074
20240614,122900,108853693600,19670,19680,19680,19660,4141
20240614,122800,108772254860,19670,19670,19680,19670,4263
20240614,122700,108688400280,19670,19680,19680,19670,5265
20240614,122600,108584826920,19670,19690,19690,19670,11896
20240614,122500,108350732000,19680,19670,19690,19670,5349
20240614,122400,108245472730,19670,19710,19710,19670,9901
20240614,122300,108050482800,19710,19710,19720,19700,5095
20240614,122200,107950067940,19720,19710,19720,19700,7982
20240614,122100,107792772440,19720,19740,19750,19720,10061
20240614,122000,107594230510,19740,19750,19750,19730,4865
20240614,121900,107498195280,19740,19750,19750,19720,7038
20240614,121800,107359301960,19750,19750,19760,19740,4661
20240614,121700,107267237640,19750,19750,19760,19740,6565
20240614,121600,107137556300,19760,19790,19790,19760,8071
20240614,121500,106978011180,19780,19800,19800,19770,8005
20240614,121400,106819660910,19790,19800,19810,19790,9971
20240614,121300,106622311640,19810,19800,19810,19790,9097
20240614,121200,106442187380,19800,19770,19810,19770,7304
20240614,121100,106297641730,19760,19820,19820,19760,21463
20240614,121000,105872903200,19820,19790,19820,19790,8064
20240614,120900,105713181180,19790,19760,19850,19760,53761
20240614,120800,104648643930,19760,19720,19770,19720,21326
20240614,120700,104227461420,19730,19680,19730,19680,13835
20240614,120600,103954920250,19690,19690,19690,19670,5079
20240614,120500,103854978170,19690,19680,19690,19670,3026
20240614,120400,103795435080,19670,19670,19680,19660,6824
20240614,120300,103661246970,19670,19680,19680,19660,4191
20240614,120200,103578832110,19690,19690,19690,19660,2125
20240614,120100,103537007620,19690,19650,19700,19650,12396
20240614,120000,103293111380,19660,19670,19680,19650,7262
20240614,115900,103150314320,19670,19660,19680,19650,7365
20240614,115800,103005504130,19650,19660,19660,19650,8079
20240614,115700,102846723380,19650,19650,19680,19640,5204
20240614,115600,102744390980,19640,19640,19650,19640,2119
20240614,115500,102702756540,19650,19640,19660,19640,9898
20240614,115400,102508269160,19640,19640,19650,19630,11048
20240614,115300,102291325660,19640,19640,19640,19630,3535
20240614,115200,102221910040,19640,19640,19650,19620,18574
20240614,115100,101857245090,19640,19640,19650,19630,15053
20240614,115000,101561626530,19640,19650,19650,19640,7472
20240614,114900,101414847770,19650,19620,19670,19620,9445
20240614,114800,101229347810,19630,19660,19670,19620,53579
20240614,114700,100177055290,19660,19660,19680,19650,8810
20240614,114600,100003860200,19660,19670,19680,19650,7404
20240614,114500,99858269580,19670,19680,19680,19660,5854
20240614,114400,99743108510,19680,19660,19680,19660,7647
20240614,114300,99592740010,19660,19660,19670,19650,7361
20240614,114200,99448028190,19660,19660,19670,19650,4345
20240614,114100,99362602610,19660,19670,19680,19660,10892
20240614,114000,99148398770,19680,19690,19690,19670,2773
20240614,113900,99093838770,19690,19670,19690,19660,5566
20240614,113800,98984348790,19670,19680,19690,19660,15356
20240614,113700,98682267130,19680,19680,19690,19680,3778
20240614,113600,98607902860,19680,19690,19690,19680,7654
20240614,113500,98457245600,19690,19690,19700,19680,8112
20240614,113400,98297513040,19690,19700,19720,19680,12015
20240614,113300,98060908740,19700,19700,19710,19690,4137
20240614,113200,97979419460,19710,19710,19730,19700,7153
20240614,113100,97838403770,19710,19720,19720,19700,6190
20240614,113000,97716402540,19720,19720,19720,19710,3513
20240614,112900,97647147070,19710,19680,19720,19670,16160
20240614,112800,97328939090,19670,19700,19710,19670,11202
20240614,112700,97108395240,19700,19710,19710,19700,3829
20240614,112600,97032959260,19710,19690,19710,19690,11492
20240614,112500,96806611510,19690,19680,19700,19680,15807
20240614,112400,96495367580,19680,19690,19700,19680,6169
20240614,112300,96373907110,19700,19690,19700,19680,9959
20240614,112200,96177798630,19680,19680,19690,19680,11660
20240614,112100,95948288500,19680,19690,19690,19680,2754
20240614,112000,95894081440,19690,19650,19700,19640,7849
20240614,111900,95739720400,19650,19660,19660,19640,27321
20240614,111800,95202926600,19660,19680,19690,19650,56604
20240614,111700,94089842290,19680,19730,19740,19680,21860
20240614,111600,93659206980,19730,19740,19760,19720,14273
20240614,111500,93377583710,19740,19730,19740,19720,7015
20240614,111400,93239199790,19730,19700,19740,19690,16752
20240614,111300,92908990670,19700,19700,19710,19690,6648
20240614,111200,92778033910,19700,19700,19710,19690,9255
20240614,111100,92595713310,19700,19710,19710,19700,3871
20240614,111000,92519441300,19710,19710,19710,19700,8717
20240614,110900,92347704950,19710,19690,19720,19690,7285
20240614,110800,92204145830,19690,19690,19700,19690,9303
20240614,110700,92020938350,19690,19690,19700,19680,16020
20240614,110600,91705527390,19690,19700,19710,19680,32367
20240614,110500,91068169770,19710,19730,19740,19700,32955
20240614,110400,90418634300,19730,19730,19740,19730,5706
20240614,110300,90306047070,19740,19740,19750,19730,3411
20240614,110200,90238726600,19740,19740,19750,19730,12686
20240614,110100,89988304520,19730,19730,19740,19720,2986
20240614,110000,89929391720,19730,19730,19740,19720,9978
20240614,105900,89732604760,19720,19740,19740,19720,12381
20240614,105800,89488391310,19740,19740,19750,19730,17973
20240614,105700,89133562770,19750,19750,19760,19740,6228
20240614,105600,89010574270,19750,19750,19770,19740,11490
20240614,105500,88783586880,19750,19750,19750,19740,2169
20240614,105400,88740750790,19750,19740,19760,19740,8844
20240614,105300,88566102540,19750,19740,19750,19740,10106
20240614,105200,88366576010,19750,19720,19750,19720,10813
20240614,105100,88153199600,19730,19740,19740,19730,5813
20240614,105000,88038503700,19740,19740,19750,19730,3471
20240614,104900,87969985800,19750,19730,19760,19720,5051
20240614,104800,87870280010,19730,19750,19760,19720,25181
20240614,104700,87373225160,19750,19750,19760,19740,10320
20240614,104600,87169465700,19740,19760,19760,19740,5720
20240614,104500,87056501310,19760,19720,19760,19720,28172
20240614,104400,86500513370,19730,19730,19740,19710,12939
20240614,104300,86245347380,19710,19700,19740,19680,93483
20240614,104200,84404196150,19700,19730,19740,19690,84068
20240614,104100,82747660920,19730,19720,19740,19720,32762
20240614,104000,82101440980,19720,19770,19770,19720,64879
20240614,103900,80820067400,19760,19770,19780,19760,14746
20240614,103800,80528535190,19780,19780,19790,19770,14204
20240614,103700,80247628210,19780,19800,19800,19780,9902
20240614,103600,80051689480,19790,19790,19800,19780,11859
20240614,103500,79816959340,19780,19780,19800,19780,8475
20240614,103400,79649274760,19780,19790,19800,19780,12797
20240614,103300,79396091810,19780,19770,19790,19770,13175
20240614,103200,79135542290,19770,19770,19780,19770,25481
20240614,103100,78631779830,19780,19790,19800,19780,19342
20240614,103000,78249096300,19800,19820,19820,19780,23942
20240614,102900,77775062770,19820,19840,19840,19810,6831
20240614,102800,77639650300,19830,19860,19870,19820,39233
20240614,102700,76860836420,19860,19860,19870,19850,14769
20240614,102600,76567572820,19850,19850,19860,19840,13940
20240614,102500,76290930970,19850,19840,19860,19830,13819
20240614,102400,76016618230,19840,19840,19850,19830,5069
20240614,102300,75916063180,19840,19830,19850,19820,8770
20240614,102200,75742109010,19830,19820,19830,19810,12857
20240614,102100,75487246130,19820,19780,19820,19780,11250
20240614,102000,75264450890,19790,19780,19800,19770,22345
20240614,101900,74822544830,19770,19770,19790,19770,28448
20240614,101800,74259960310,19770,19790,19790,19770,35682
20240614,101700,73554337630,19780,19800,19800,19780,27071
20240614,101600,73018822060,19780,19820,19820,19780,60456
20240614,101500,71821712110,19820,19850,19860,19810,35386
20240614,101400,71119827400,19850,19840,19850,19840,8515
20240614,101300,70950852000,19850,19850,19850,19840,5301
20240614,101200,70845636930,19850,19830,19850,19820,13700
20240614,101100,70573998050,19820,19820,19830,19810,6875
20240614,101000,70437753870,19820,19800,19830,19800,12453
20240614,100900,70191034430,19800,19830,19830,19800,28443
20240614,100800,69627638910,19830,19820,19830,19810,30536
20240614,100700,69022445730,19820,19860,19860,19820,31176
20240614,100600,68404105470,19850,19840,19870,19840,12313
20240614,100500,68159695570,19840,19870,19880,19830,29351
20240614,100400,67577187890,19870,19880,19900,19860,12935
20240614,100300,67320109750,19880,19870,19890,19860,16018
20240614,100200,67001800940,19860,19850,19860,19840,27194
20240614,100100,66461932230,19850,19860,19880,19850,23866
20240614,100000,65988010280,19860,19900,19900,19860,34188
20240614,095900,65308484580,19900,19890,19910,19880,10362
20240614,095800,65102334130,19880,19890,19900,19870,28366
20240614,095700,64538251710,19900,19940,19940,19890,82656
20240614,095600,62892331420,19950,19970,19970,19940,11232
20240614,095500,62668248680,19970,19990,19990,19950,16075
20240614,095400,62347275260,19990,19960,19990,19950,7363
20240614,095300,62200155180,19960,19970,19990,19950,12726
20240614,095200,61945967280,19970,19940,19970,19920,14508
20240614,095100,61656686630,19940,19930,19940,19910,17503
20240614,095000,61307903500,19920,19910,19930,19900,9760
20240614,094900,61113531720,19920,19910,19950,19890,30140
20240614,094800,60513332330,19900,19950,19960,19900,16891
20240614,094700,60176782010,19950,19890,19950,19880,40635
20240614,094600,59367967340,19890,19920,19920,19880,30738
20240614,094500,58756255190,19920,19980,19980,19910,28356
20240614,094400,58190841830,19980,20000,20050,19970,31351
20240614,094300,57564239580,20000,20050,20050,20000,32668
20240614,094200,56910454730,20000,20000,20050,20000,24785
20240614,094100,56414591280,20000,20000,20050,19990,40101
20240614,094000,55612299760,20000,20100,20100,20000,51103
20240614,093900,54588512010,20050,20100,20100,20050,41701
20240614,093800,53751526310,20050,20100,20100,20050,78431
20240614,093700,52175315910,20100,20050,20100,20050,46244
20240614,093600,51246579310,20100,20050,20100,20000,106896
20240614,093500,49103745310,20050,20000,20050,19990,67263
20240614,093400,47757696670,20050,20050,20050,20000,55370
20240614,093300,46648183320,20000,19990,20050,19980,81236
20240614,093200,45023237760,19980,19920,19990,19910,30710
20240614,093100,44410342540,19920,19880,19920,19880,26964
20240614,093000,43873960190,19880,19850,19890,19830,48499
20240614,092900,42911047240,19850,19880,19880,19850,22853
20240614,092800,42457070710,19870,19890,19890,19870,14990
20240614,092700,42159083770,19890,19890,19900,19880,15445
20240614,092600,41851904100,19900,19870,19910,19860,30510
20240614,092500,41245080330,19860,19980,19980,19860,45851
20240614,092400,40330890640,19980,19990,20050,19970,51367
20240614,092300,39304010440,19990,20050,20050,19980,56183
20240614,092200,38179437310,20050,19990,20050,19970,56185
20240614,092100,37055889880,19980,19940,20000,19940,56134
20240614,092000,35935118670,19950,19880,19960,19870,65352
20240614,091900,34632770400,19870,19840,19880,19840,21160
20240614,091800,34212422950,19850,19900,19910,19840,40368
20240614,091700,33410095870,19900,19880,19900,19860,33324
20240614,091600,32747416020,19870,19830,19880,19830,19361
20240614,091500,32362887750,19830,19800,19900,19800,42469
20240614,091400,31520066580,19810,19780,19810,19770,39499
20240614,091300,30738773570,19780,19800,19800,19770,33599
20240614,091200,30073984820,19790,19800,19820,19790,29468
20240614,091100,29490573850,19800,19860,19880,19790,53196
20240614,091000,28435575730,19860,19790,19860,19780,39815
20240614,090900,27646918130,19790,19860,19860,19770,104580
20240614,090800,25575813490,19860,19920,19920,19820,77669
20240614,090700,24033699520,19920,19960,19970,19870,78201
20240614,090600,22476753420,19960,20100,20150,19950,213955
20240614,090500,18188153150,20100,20100,20100,20050,117364
20240614,090400,15830354350,20050,20000,20100,20000,128216
20240614,090300,13261575400,20050,19980,20100,19970,165304
20240614,090200,9951862480,19980,19900,19980,19880,178433
20240614,090100,6396749450,19900,19800,19910,19770,151533
20240614,090000,3390786500,19820,19760,19840,19750,167541