stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191500,169195085750,20850,20850,20850,20850,171202
20240620,191400,169195085750,20850,20850,20850,20850,0
20240620,191300,169195085750,20850,20850,20850,20850,0
20240620,191200,169195085750,20850,20850,20850,20850,0
20240620,191100,169195085750,20850,20850,20850,20850,0
20240620,191000,169195085750,20850,20850,20850,20850,0
20240620,190900,169195085750,20850,20850,20850,20850,0
20240620,190800,169195085750,20850,20850,20850,20850,0
20240620,190700,169195085750,20850,20850,20850,20850,0
20240620,190600,169195085750,20850,20850,20850,20850,0
20240620,190500,169195085750,20850,20850,20850,20850,0
20240620,190400,169195085750,20850,20850,20850,20850,0
20240620,190300,169195085750,20850,20850,20850,20850,0
20240620,190200,169195085750,20850,20850,20850,20850,0
20240620,190100,169195085750,20850,20850,20850,20850,0
20240620,190000,169195085750,20850,20850,20850,20850,0
20240620,185900,169195085750,20850,20850,20850,20850,0
20240620,185800,169195085750,20850,20850,20850,20850,0
20240620,185700,169195085750,20850,20850,20850,20850,0
20240620,185600,169195085750,20850,20850,20850,20850,0
20240620,185500,169195085750,20850,20850,20850,20850,0
20240620,185400,169195085750,20850,20850,20850,20850,0
20240620,185300,169195085750,20850,20850,20850,20850,0
20240620,185200,169195085750,20850,20850,20850,20850,0
20240620,185100,169195085750,20850,20850,20850,20850,0
20240620,185000,169195085750,20850,20850,20850,20850,0
20240620,184900,169195085750,20850,20850,20850,20850,0
20240620,184800,169195085750,20850,20850,20850,20850,0
20240620,184700,169195085750,20850,20850,20850,20850,0
20240620,184600,169195085750,20850,20850,20850,20850,0
20240620,184500,169195085750,20850,20850,20850,20850,171202
20240620,184400,169195085750,20850,20850,20850,20850,0
20240620,184300,169195085750,20850,20850,20850,20850,0
20240620,184200,169195085750,20850,20850,20850,20850,0
20240620,184100,169195085750,20850,20850,20850,20850,0
20240620,184000,169195085750,20850,20850,20850,20850,0
20240620,183900,169195085750,20850,20850,20850,20850,0
20240620,183800,169195085750,20850,20850,20850,20850,0
20240620,183700,169195085750,20850,20850,20850,20850,0
20240620,183600,169195085750,20850,20850,20850,20850,0
20240620,183500,169195085750,20850,20850,20850,20850,0
20240620,183400,169195085750,20850,20850,20850,20850,0
20240620,183300,169195085750,20850,20850,20850,20850,0
20240620,183200,169195085750,20850,20850,20850,20850,0
20240620,183100,169195085750,20850,20850,20850,20850,0
20240620,183000,169195085750,20850,20850,20850,20850,0
20240620,182900,169195085750,20850,20850,20850,20850,0
20240620,182800,169195085750,20850,20850,20850,20850,0
20240620,182700,169195085750,20850,20850,20850,20850,0
20240620,182600,169195085750,20850,20850,20850,20850,0
20240620,182500,169195085750,20850,20850,20850,20850,0
20240620,182400,169195085750,20850,20850,20850,20850,0
20240620,182300,169195085750,20850,20850,20850,20850,0
20240620,182200,169195085750,20850,20850,20850,20850,0
20240620,182100,169195085750,20850,20850,20850,20850,0
20240620,182000,169195085750,20850,20850,20850,20850,0
20240620,181900,169195085750,20850,20850,20850,20850,0
20240620,181800,169195085750,20850,20850,20850,20850,0
20240620,181700,169195085750,20850,20850,20850,20850,0
20240620,181600,169195085750,20850,20850,20850,20850,0
20240620,181500,169195085750,20850,20850,20850,20850,171202
20240620,181400,169195085750,20850,20850,20850,20850,0
20240620,181300,169195085750,20850,20850,20850,20850,0
20240620,181200,169195085750,20850,20850,20850,20850,0
20240620,181100,169195085750,20850,20850,20850,20850,0
20240620,181000,169195085750,20850,20850,20850,20850,0
20240620,180900,169195085750,20850,20850,20850,20850,0
20240620,180800,169195085750,20850,20850,20850,20850,0
20240620,180700,169195085750,20850,20850,20850,20850,0
20240620,180600,169195085750,20850,20850,20850,20850,0
20240620,180500,169195085750,20850,20850,20850,20850,0
20240620,180400,169195085750,20850,20850,20850,20850,0
20240620,180300,169195085750,20850,20850,20850,20850,0
20240620,180200,169195085750,20850,20850,20850,20850,0
20240620,180100,169195085750,20850,20850,20850,20850,0
20240620,180000,169195085750,20850,20850,20850,20850,0
20240620,175900,169195085750,20850,20850,20850,20850,0
20240620,175800,169195085750,20850,20850,20850,20850,0
20240620,175700,169195085750,20850,20850,20850,20850,0
20240620,175600,169195085750,20850,20850,20850,20850,0
20240620,175500,169195085750,20850,20850,20850,20850,0
20240620,175400,169195085750,20850,20850,20850,20850,0
20240620,175300,169195085750,20850,20850,20850,20850,0
20240620,175200,169195085750,20850,20850,20850,20850,0
20240620,175100,169195085750,20850,20850,20850,20850,0
20240620,175000,169195085750,20850,20850,20850,20850,0
20240620,174900,169195085750,20850,20850,20850,20850,0
20240620,174800,169195085750,20850,20850,20850,20850,0
20240620,174700,169195085750,20850,20850,20850,20850,0
20240620,174600,169195085750,20850,20850,20850,20850,0
20240620,174500,169195085750,20850,20850,20850,20850,171202
20240620,174400,169195085750,20850,20850,20850,20850,0
20240620,174300,169195085750,20850,20850,20850,20850,0
20240620,174200,169195085750,20850,20850,20850,20850,0
20240620,174100,169195085750,20850,20850,20850,20850,0
20240620,174000,169195085750,20850,20850,20850,20850,0
20240620,173900,169195085750,20850,20850,20850,20850,0
20240620,173800,169195085750,20850,20850,20850,20850,0
20240620,173700,169195085750,20850,20850,20850,20850,0
20240620,173600,169195085750,20850,20850,20850,20850,0
20240620,173500,169195085750,20850,20850,20850,20850,0
20240620,173400,169195085750,20850,20850,20850,20850,0
20240620,173300,169195085750,20850,20850,20850,20850,0
20240620,173200,169195085750,20850,20850,20850,20850,0
20240620,173100,169195085750,20850,20850,20850,20850,0
20240620,173000,169195085750,20850,20850,20850,20850,0
20240620,172900,169195085750,20850,20850,20850,20850,0
20240620,172800,169195085750,20850,20850,20850,20850,0
20240620,172700,169195085750,20850,20850,20850,20850,0
20240620,172600,169195085750,20850,20850,20850,20850,0
20240620,172500,169195085750,20850,20850,20850,20850,0
20240620,172400,169195085750,20850,20850,20850,20850,0
20240620,172300,169195085750,20850,20850,20850,20850,0
20240620,172200,169195085750,20850,20850,20850,20850,0
20240620,172100,169195085750,20850,20850,20850,20850,0
20240620,172000,169195085750,20850,20850,20850,20850,0
20240620,171900,169195085750,20850,20850,20850,20850,0
20240620,171800,169195085750,20850,20850,20850,20850,0
20240620,171700,169195085750,20850,20850,20850,20850,0
20240620,171600,169195085750,20850,20850,20850,20850,0
20240620,171500,169195085750,20850,20850,20850,20850,171202
20240620,171400,169195085750,20850,20850,20850,20850,0
20240620,171300,169195085750,20850,20850,20850,20850,0
20240620,171200,169195085750,20850,20850,20850,20850,0
20240620,171100,169195085750,20850,20850,20850,20850,0
20240620,171000,169195085750,20850,20850,20850,20850,0
20240620,170900,169195085750,20850,20850,20850,20850,0
20240620,170800,169195085750,20850,20850,20850,20850,0
20240620,170700,169195085750,20850,20850,20850,20850,0
20240620,170600,169195085750,20850,20850,20850,20850,0
20240620,170500,169195085750,20850,20850,20850,20850,0
20240620,170400,169195085750,20850,20850,20850,20850,0
20240620,170300,169195085750,20850,20850,20850,20850,0
20240620,170200,169195085750,20850,20850,20850,20850,0
20240620,170100,169195085750,20850,20850,20850,20850,0
20240620,170000,169195085750,20850,20850,20850,20850,0
20240620,165900,169195085750,20850,20850,20850,20850,0
20240620,165800,169195085750,20850,20850,20850,20850,0
20240620,165700,169195085750,20850,20850,20850,20850,0
20240620,165600,169195085750,20850,20850,20850,20850,0
20240620,165500,169195085750,20850,20850,20850,20850,0
20240620,165400,169195085750,20850,20850,20850,20850,0
20240620,165300,169195085750,20850,20850,20850,20850,0
20240620,165200,169195085750,20850,20850,20850,20850,0
20240620,165100,169195085750,20850,20850,20850,20850,0
20240620,165000,169195085750,20850,20850,20850,20850,0
20240620,164900,169195085750,20850,20850,20850,20850,0
20240620,164800,169195085750,20850,20850,20850,20850,0
20240620,164700,169195085750,20850,20850,20850,20850,0
20240620,164600,169195085750,20850,20850,20850,20850,0
20240620,164500,169195085750,20850,20850,20850,20850,171202
20240620,164400,169195085750,20850,20850,20850,20850,0
20240620,164300,169195085750,20850,20850,20850,20850,0
20240620,164200,169195085750,20850,20850,20850,20850,0
20240620,164100,169195085750,20850,20850,20850,20850,0
20240620,164000,169195085750,20850,20850,20850,20850,0
20240620,163900,169195085750,20850,20850,20850,20850,0
20240620,163800,169195085750,20850,20850,20850,20850,0
20240620,163700,169195085750,20850,20850,20850,20850,0
20240620,163600,169195085750,20850,20850,20850,20850,0
20240620,163500,169195085750,20850,20850,20850,20850,0
20240620,163400,169195085750,20850,20850,20850,20850,0
20240620,163300,169195085750,20850,20850,20850,20850,0
20240620,163200,169195085750,20850,20850,20850,20850,0
20240620,163100,169195085750,20850,20850,20850,20850,0
20240620,163000,169195085750,20850,20850,20850,20850,0
20240620,162900,169195085750,20850,20850,20850,20850,0
20240620,162800,169195085750,20850,20850,20850,20850,0
20240620,162700,169195085750,20850,20850,20850,20850,0
20240620,162600,169195085750,20850,20850,20850,20850,0
20240620,162500,169195085750,20850,20850,20850,20850,0
20240620,162400,169195085750,20850,20850,20850,20850,0
20240620,162300,169195085750,20850,20850,20850,20850,0
20240620,162200,169195085750,20850,20850,20850,20850,0
20240620,162100,169195085750,20850,20850,20850,20850,0
20240620,162000,169195085750,20850,20850,20850,20850,0
20240620,161900,169195085750,20850,20850,20850,20850,0
20240620,161800,169195085750,20850,20850,20850,20850,0
20240620,161700,169195085750,20850,20850,20850,20850,0
20240620,161600,169195085750,20850,20850,20850,20850,0
20240620,161500,169195085750,20850,20850,20850,20850,171202
20240620,161400,169195085750,20850,20850,20850,20850,0
20240620,161300,169195085750,20850,20850,20850,20850,0
20240620,161200,169195085750,20850,20850,20850,20850,0
20240620,161100,169195085750,20850,20850,20850,20850,0
20240620,161000,169195085750,20850,20850,20850,20850,0
20240620,160900,169195085750,20850,20850,20850,20850,0
20240620,160800,169195085750,20850,20850,20850,20850,0
20240620,160700,169195085750,20850,20850,20850,20850,0
20240620,160600,169195085750,20850,20850,20850,20850,0
20240620,160500,169195085750,20850,20850,20850,20850,0
20240620,160400,169195085750,20850,20850,20850,20850,0
20240620,160300,169195085750,20850,20850,20850,20850,0
20240620,160200,169195085750,20850,20850,20850,20850,0
20240620,160100,169195085750,20850,20850,20850,20850,0
20240620,160000,169195085750,20850,20850,20850,20850,0
20240620,155900,169195085750,20850,20850,20850,20850,0
20240620,155800,169195085750,20850,20850,20850,20850,0
20240620,155700,169195085750,20850,20850,20850,20850,0
20240620,155600,169195085750,20850,20850,20850,20850,0
20240620,155500,169195085750,20850,20850,20850,20850,0
20240620,155400,169195085750,20850,20850,20850,20850,0
20240620,155300,169195085750,20850,20850,20850,20850,0
20240620,155200,169195085750,20850,20850,20850,20850,0
20240620,155100,169195085750,20850,20850,20850,20850,0
20240620,155000,169195085750,20850,20850,20850,20850,0
20240620,154900,169195085750,20850,20850,20850,20850,0
20240620,154800,169195085750,20850,20850,20850,20850,0
20240620,154700,169195085750,20850,20850,20850,20850,0
20240620,154600,169195085750,20850,20850,20850,20850,0
20240620,154500,169195085750,20850,20850,20850,20850,171202
20240620,154400,169195085750,20850,20850,20850,20850,0
20240620,154300,169195085750,20850,20850,20850,20850,0
20240620,154200,169195085750,20850,20850,20850,20850,0
20240620,154100,169195085750,20850,20850,20850,20850,0
20240620,154000,169195085750,20850,20850,20850,20850,0
20240620,153900,169195085750,20850,20850,20850,20850,0
20240620,153800,169195085750,20850,20850,20850,20850,0
20240620,153700,169195085750,20850,20850,20850,20850,0
20240620,153600,169195085750,20850,20850,20850,20850,0
20240620,153500,169195085750,20850,20850,20850,20850,0
20240620,153400,169195085750,20850,20850,20850,20850,0
20240620,153300,169195085750,20850,20850,20850,20850,0
20240620,153200,169195085750,20850,20850,20850,20850,0
20240620,153100,169195085750,20850,20850,20850,20850,0
20240620,153000,169195085750,20850,20850,20850,20850,171202
20240620,152900,165625524050,20850,20850,20850,20850,0
20240620,152800,165625524050,20850,20850,20850,20850,0
20240620,152700,165625524050,20850,20850,20850,20850,0
20240620,152600,165625524050,20850,20850,20850,20850,0
20240620,152500,165625524050,20850,20850,20850,20850,0
20240620,152400,165625524050,20850,20850,20850,20850,0
20240620,152300,165625524050,20850,20850,20850,20850,0
20240620,152200,165625524050,20850,20850,20850,20850,0
20240620,152100,165625524050,20850,20850,20850,20850,0
20240620,152000,165625524050,20850,20850,20850,20850,0
20240620,151900,165625524050,20850,20850,20850,20800,17360
20240620,151800,165263934200,20800,20900,20900,20800,23684
20240620,151700,164770169850,20850,20900,20900,20850,13238
20240620,151600,164493899000,20850,20900,20900,20850,11618
20240620,151500,164251368700,20850,20900,20900,20850,11805
20240620,151400,164004774200,20900,20850,20900,20800,13527
20240620,151300,163722587300,20800,20800,20850,20800,19513
20240620,151200,163315827050,20800,20800,20850,20800,9378
20240620,151100,163120398000,20800,20800,20850,20800,12970
20240620,151000,162850150350,20850,20850,20850,20800,25373
20240620,150900,162321326900,20800,20800,20850,20800,17474
20240620,150800,161957236700,20850,20800,20850,20800,13008
20240620,150700,161686183450,20800,20850,20850,20800,9532
20240620,150600,161487637100,20850,20850,20850,20800,12634
20240620,150500,161224407300,20800,20800,20850,20800,8864
20240620,150400,161039709750,20800,20850,20850,20800,9622
20240620,150300,160839404750,20850,20850,20850,20800,8483
20240620,150200,160662726700,20850,20850,20850,20800,7435
20240620,150100,160507889700,20800,20800,20850,20800,8360
20240620,150000,160333918350,20800,20800,20850,20750,41591
20240620,145900,159469102700,20750,20800,20800,20750,7714
20240620,145800,159308847700,20750,20750,20800,20750,11912
20240620,145700,159061487600,20800,20850,20850,20750,46432
20240620,145600,158095788300,20850,20850,20850,20800,25103
20240620,145500,157573539700,20850,20800,20850,20800,6746
20240620,145400,157432964550,20850,20800,20900,20800,10590
20240620,145300,157212292650,20850,20850,20900,20800,11222
20240620,145200,156978425850,20850,20900,20900,20800,17802
20240620,145100,156607123250,20850,20850,20900,20800,6316
20240620,145000,156475386750,20850,20800,20900,20800,12886
20240620,144900,156206769100,20850,20800,20850,20800,10758
20240620,144800,155982506400,20850,20800,20850,20800,4045
20240620,144700,155898244900,20850,20850,20850,20800,6341
20240620,144600,155766136300,20800,20850,20850,20800,9673
20240620,144500,155564503350,20850,20800,20850,20800,6225
20240620,144400,155434898200,20850,20850,20850,20800,2966
20240620,144300,155373122550,20850,20850,20850,20800,7670
20240620,144200,155213251100,20800,20850,20850,20800,8909
20240620,144100,155027778700,20850,20800,20850,20800,8230
20240620,144000,154856235500,20850,20850,20900,20800,16853
20240620,143900,154504798450,20850,20900,20900,20800,12482
20240620,143800,154244271600,20900,20850,20900,20800,6724
20240620,143700,154104105600,20850,20850,20900,20800,5874
20240620,143600,153981667400,20850,20850,20900,20800,3869
20240620,143500,153901005700,20850,20850,20850,20800,11501
20240620,143400,153661296250,20850,20850,20900,20800,9266
20240620,143300,153468128300,20850,20800,20900,20800,10019
20240620,143200,153259249950,20850,20850,20900,20800,9469
20240620,143100,153061851900,20850,20800,20850,20800,11243
20240620,143000,152827474800,20850,20850,20850,20800,6082
20240620,142900,152700811450,20800,20850,20850,20800,5083
20240620,142800,152594891750,20800,20800,20850,20800,3993
20240620,142700,152511704100,20800,20850,20850,20800,2392
20240620,142600,152461901550,20850,20850,20850,20800,5611
20240620,142500,152344992950,20800,20850,20900,20800,8152
20240620,142400,152175057350,20800,20850,20850,20800,7513
20240620,142300,152018473400,20850,20850,20900,20800,15848
20240620,142200,151688030400,20900,20850,20900,20800,5769
20240620,142100,151567728400,20850,20900,20900,20800,5068
20240620,142000,151461984550,20900,20850,20900,20800,26216
20240620,141900,150915708800,20850,20800,20850,20800,7320
20240620,141800,150763231750,20850,20850,20850,20800,9544
20240620,141700,150564490000,20800,20800,20850,20800,3388
20240620,141600,150493876100,20800,20850,20900,20800,24225
20240620,141500,149988703950,20850,20850,20900,20850,3127
20240620,141400,149923469800,20900,20850,20900,20850,6032
20240620,141300,149797619950,20850,20900,20900,20850,1812
20240620,141200,149759802950,20850,20900,20900,20850,5811
20240620,141100,149638404100,20850,20850,20900,20850,7432
20240620,141000,149483419250,20900,20850,20900,20850,2967
20240620,140900,149421448600,20850,20850,20900,20850,2350
20240620,140800,149372345750,20850,20900,20900,20850,1360
20240620,140700,149343960250,20900,20850,20900,20850,3796
20240620,140600,149264694300,20900,20900,20900,20850,4726
20240620,140500,149166071050,20900,20900,20900,20800,36525
20240620,140400,148404782350,20900,20900,20900,20850,12684
20240620,140300,148140219000,20900,20850,20900,20850,13086
20240620,140200,147867188150,20900,20850,20900,20850,6683
20240620,140100,147727570200,20900,20900,20900,20850,2264
20240620,140000,147680293000,20900,20900,20900,20850,22964
20240620,135900,147200348350,20850,20900,20900,20850,7963
20240620,135800,147033947000,20900,20850,20900,20800,6480
20240620,135700,146898785550,20800,20800,20850,20800,4392
20240620,135600,146807255500,20850,20800,20850,20800,4214
20240620,135500,146719418950,20800,20800,20900,20800,14151
20240620,135400,146424820650,20850,20900,20900,20800,4707
20240620,135300,146326686150,20850,20850,20900,20800,5492
20240620,135200,146212099850,20800,20850,20900,20800,8731
20240620,135100,146029984500,20850,20850,20850,20800,5313
20240620,135000,145919252250,20800,20850,20850,20800,3127
20240620,134900,145854078250,20850,20850,20850,20800,3455
20240620,134800,145782114650,20800,20800,20850,20800,6693
20240620,134700,145642622550,20850,20850,20850,20800,3461
20240620,134600,145570486950,20850,20850,20900,20800,6450
20240620,134500,145436046950,20850,20850,20900,20800,27910
20240620,134400,144854124750,20850,20900,20900,20850,4425
20240620,134300,144761738600,20850,20900,20900,20850,2281
20240620,134200,144714123800,20900,20900,20900,20850,4332
20240620,134100,144623775650,20850,20900,20950,20850,8797
20240620,134000,144440297750,20900,20900,20900,20850,14567
20240620,133900,144135916050,20900,20900,20950,20900,7050
20240620,133800,143988548600,20900,20900,20950,20900,7611
20240620,133700,143829437050,20950,20950,20950,20900,2626
20240620,133600,143774466250,20950,20900,20950,20900,6863
20240620,133500,143630811450,20900,20900,20950,20900,2784
20240620,133400,143572549200,20900,20950,20950,20900,2727
20240620,133300,143515435400,20900,20950,20950,20900,2810
20240620,133200,143456637550,20950,20900,20950,20900,3516
20240620,133100,143383087650,20900,20900,20950,20900,4303
20240620,133000,143293113550,20900,20900,20950,20900,2060
20240620,132900,143250045950,20900,20900,20900,20850,6168
20240620,132800,143121168550,20900,20900,20950,20850,20940
20240620,132700,142684006950,20900,20900,20950,20900,9868
20240620,132600,142477739600,20950,20900,20950,20900,1623
20240620,132500,142443781200,20900,20950,20950,20850,18250
20240620,132400,142062383950,20900,20900,20950,20900,8163
20240620,132300,141891686000,20900,20950,20950,20900,4822
20240620,132200,141790856450,20900,20950,20950,20900,2223
20240620,132100,141744311000,20950,20900,20950,20900,2855
20240620,132000,141684530350,20900,20950,20950,20900,12812
20240620,131900,141416235700,20950,20950,21000,20900,7490
20240620,131800,141259529750,20950,20950,21000,20950,19989
20240620,131700,140840721550,20950,21000,21000,20950,4846
20240620,131600,140739103050,21000,20950,21000,20950,5939
20240620,131500,140614519600,21000,20950,21000,20950,7624
20240620,131400,140454678500,20950,20850,21000,20850,76932
20240620,131300,138843728200,20900,20850,20900,20850,1935
20240620,131200,138803327350,20900,20900,20900,20850,11735
20240620,131100,138558130350,20900,20900,20900,20850,2601
20240620,131000,138503856650,20850,20850,20900,20850,1915
20240620,130900,138463903850,20900,20900,20900,20850,2505
20240620,130800,138411565250,20850,20900,20900,20850,1908
20240620,130700,138371757650,20850,20900,20900,20850,4518
20240620,130600,138277471750,20900,20850,20900,20850,3517
20240620,130500,138204109650,20900,20900,20900,20850,1664
20240620,130400,138169347300,20900,20900,20900,20850,22731
20240620,130300,137695350400,20900,20900,20900,20850,9182
20240620,130200,137503484300,20900,20850,20900,20800,6439
20240620,130100,137369163300,20850,20800,20850,20800,7246
20240620,130000,137218107350,20850,20800,20850,20800,6937
20240620,125900,137073546800,20850,20850,20850,20800,4931
20240620,125800,136970777450,20850,20850,20850,20800,4214
20240620,125700,136883059300,20850,20800,20850,20800,12084
20240620,125600,136631594200,20800,20800,20850,20800,2226
20240620,125500,136585223200,20850,20800,20850,20800,2386
20240620,125400,136535507450,20800,20850,20850,20800,2933
20240620,125300,136474387650,20850,20850,20850,20800,7344
20240620,125200,136321319700,20800,20850,20850,20800,3436
20240620,125100,136249721550,20850,20850,20900,20800,6023
20240620,125000,136124171850,20850,20900,20900,20800,11359
20240620,124900,135887367200,20850,20850,20850,20800,7126
20240620,124800,135738794250,20850,20850,20850,20800,4695
20240620,124700,135640928200,20850,20850,20850,20800,6382
20240620,124600,135507936150,20850,20800,20850,20750,41939
20240620,124500,134635214900,20800,20800,20800,20750,4361
20240620,124400,134544544150,20800,20800,20800,20750,2776
20240620,124300,134486917450,20750,20750,20800,20750,3967
20240620,124200,134404480350,20800,20750,20800,20750,8743
20240620,124100,134223038750,20800,20800,20800,20750,8919
20240620,124000,134037806850,20800,20800,20800,20750,4602
20240620,123900,133942147050,20800,20750,20800,20750,9323
20240620,123800,133748407450,20750,20800,20800,20750,4154
20240620,123700,133662103600,20750,20800,20850,20750,58583
20240620,123600,132443631000,20800,20800,20850,20800,12915
20240620,123500,132174984150,20850,20800,20850,20800,11563
20240620,123400,131934289800,20850,20900,20900,20800,37882
20240620,123300,131144515400,20850,20850,20900,20850,8135
20240620,123200,130974866400,20900,20850,20900,20850,6120
20240620,123100,130847237300,20850,20900,20900,20850,5388
20240620,123000,130734857200,20850,20950,20950,20850,66209
20240620,122900,129351399550,20900,20950,20950,20900,7927
20240620,122800,129185633800,20950,20950,20950,20900,2784
20240620,122700,129127366450,20950,20900,20950,20900,1770
20240620,122600,129090303350,20950,20900,20950,20900,2032
20240620,122500,129047766300,20950,20950,20950,20900,2813
20240620,122400,128988915700,20950,20950,20950,20900,4340
20240620,122300,128898100750,20950,20900,20950,20900,3916
20240620,122200,128816106400,20900,20900,20950,20900,2462
20240620,122100,128764564200,20950,20950,20950,20900,3045
20240620,122000,128700828800,20950,20900,20950,20900,10014
20240620,121900,128491296050,20900,20950,20950,20900,4367
20240620,121800,128399990600,20950,20950,20950,20900,7779
20240620,121700,128237206900,20950,20900,20950,20900,5392
20240620,121600,128124335000,20950,20950,20950,20900,23403
20240620,121500,127634075900,20950,20950,20950,20900,13052
20240620,121400,127361001000,20950,20900,20950,20900,2089
20240620,121300,127317298200,20950,20900,20950,20900,4945
20240620,121200,127213772600,20950,20950,20950,20900,5555
20240620,121100,127097411350,20900,20950,20950,20900,8014
20240620,121000,126929560900,20900,20900,20950,20900,1998
20240620,120900,126887718350,20900,20900,20950,20900,2466
20240620,120800,126836100150,20950,20950,20950,20900,1980
20240620,120700,126794675150,20900,20900,20950,20900,6560
20240620,120600,126657455900,20900,20950,20950,20900,4758
20240620,120500,126557791050,20900,20900,21000,20900,11829
20240620,120400,126309990750,20950,20950,20950,20900,2565
20240620,120300,126256272650,20950,20950,20950,20900,3477
20240620,120200,126183442850,20950,20950,21000,20900,4393
20240620,120100,126091461000,20950,20950,21000,20900,14624
20240620,120000,125785095500,20950,20900,20950,20900,5492
20240620,115900,125670148150,20900,20900,20950,20900,3917
20240620,115800,125588106200,20900,20900,20950,20900,3682
20240620,115700,125511084050,20900,20950,20950,20900,3575
20240620,115600,125436218800,20950,20950,20950,20900,4261
20240620,115500,125346966750,20900,20900,20950,20900,2587
20240620,115400,125292791400,20950,20950,20950,20900,2900
20240620,115300,125232051600,20900,20900,20950,20900,1381
20240620,115200,125203145350,20950,20950,20950,20900,1692
20240620,115100,125167736050,20950,20950,20950,20900,3197
20240620,115000,125100815350,20950,20950,21000,20900,4685
20240620,114900,125002710650,20950,20900,21000,20900,13064
20240620,114800,124729008200,20950,20950,20950,20900,10403
20240620,114700,124511116850,20900,20950,20950,20900,3060
20240620,114600,124447066750,20900,20950,20950,20900,3104
20240620,114500,124382135800,20950,20900,20950,20900,3335
20240620,114400,124312395350,20950,20950,20950,20900,2573
20240620,114300,124258566150,20950,20950,20950,20900,2109
20240620,114200,124214450850,20950,20950,20950,20900,1104
20240620,114100,124191337600,20950,20950,20950,20900,4516
20240620,114000,124096870800,20900,20900,20950,20900,5359
20240620,113900,123984698150,20950,20900,20950,20900,3705
20240620,113800,123907201050,20950,20950,20950,20900,3695
20240620,113700,123829901900,20900,21000,21000,20900,25389
20240620,113600,123297986500,20950,21000,21000,20950,3983
20240620,113500,123214377350,21000,20950,21000,20950,4827
20240620,113400,123113027250,21000,21000,21050,20950,17803
20240620,113300,122739274100,21000,21000,21000,20950,77610
20240620,113200,121109467000,21000,21000,21000,20950,21567
20240620,113100,120656616200,21000,20900,21000,20900,52222
20240620,113000,119562571100,20900,20900,20950,20900,4394
20240620,112900,119470655400,20950,20900,20950,20850,5320
20240620,112800,119359410550,20900,20900,20950,20850,8602
20240620,112700,119179629450,20900,20900,20900,20850,4692
20240620,112600,119081679150,20850,20900,20950,20850,14769
20240620,112500,118773034700,20850,20950,20950,20850,26024
20240620,112400,118229146550,20900,20950,20950,20900,2711
20240620,112300,118172391450,20950,20900,20950,20900,1844
20240620,112200,118133819900,20900,20900,20950,20900,4907
20240620,112100,118031250550,20950,20950,20950,20900,1807
20240620,112000,117993418950,20950,20950,20950,20900,6846
20240620,111900,117850262150,20900,20950,20950,20900,6366
20240620,111800,117716995200,20950,20950,20950,20900,7408
20240620,111700,117561820300,20950,20900,20950,20900,32714
20240620,111600,116877897200,20900,20900,20900,20850,6017
20240620,111500,116752213200,20900,20850,20900,20850,2153
20240620,111400,116707279900,20900,20900,20900,20850,4914
20240620,111300,116604737150,20900,20900,20900,20850,1253
20240620,111200,116578606750,20850,20850,20900,20850,4462
20240620,111100,116485551400,20850,20850,20850,20800,3329
20240620,111000,116416172500,20850,20850,20850,20800,2169
20240620,110900,116370991550,20850,20850,20850,20800,4961
20240620,110800,116267612850,20850,20850,20900,20800,15488
20240620,110700,115944667450,20900,20850,20900,20850,1881
20240620,110600,115905414600,20850,20850,20900,20850,6279
20240620,110500,115774361700,20850,20900,20900,20850,6551
20240620,110400,115637672150,20900,20850,20900,20850,4039
20240620,110300,115553440450,20850,20850,20900,20800,7932
20240620,110200,115388041150,20850,20850,20900,20800,22167
20240620,110100,114925901850,20900,20850,20900,20850,3044
20240620,110000,114862378200,20850,20850,20900,20850,4875
20240620,105900,114760564500,20900,20850,20900,20850,5485
20240620,105800,114646029000,20900,20850,20900,20850,5181
20240620,105700,114537950950,20900,20850,20900,20850,5284
20240620,105600,114427688750,20900,20900,20900,20850,3849
20240620,105500,114347293900,20900,20900,20900,20850,2955
20240620,105400,114285643050,20850,20900,20900,20850,3034
20240620,105300,114222374850,20900,20850,20900,20800,16830
20240620,105200,113871445550,20850,20800,20850,20800,7317
20240620,105100,113719228750,20850,20850,20850,20800,6015
20240620,105000,113594003250,20800,20800,20850,20800,13205
20240620,104900,113319139600,20850,20850,20850,20800,10656
20240620,104800,113097010300,20850,20900,20900,20850,9513
20240620,104700,112898620700,20850,20900,20900,20850,6299
20240620,104600,112767265650,20850,20850,20900,20850,3913
20240620,104500,112685633750,20850,20900,20900,20850,12871
20240620,104400,112417265250,20900,20850,20900,20800,11602
20240620,104300,112175331900,20850,20900,20900,20850,9995
20240620,104200,111966899450,20900,20850,20900,20850,5036
20240620,104100,111861806500,20850,20900,20900,20850,12697
20240620,104000,111596712000,20900,20900,20950,20900,28322
20240620,103900,111004557950,20950,20900,20950,20900,6951
20240620,103800,110859174550,20950,20900,20950,20900,4640
20240620,103700,110762054750,20950,20950,21000,20900,40763
20240620,103600,109908051900,20950,21000,21000,20950,6776
20240620,103500,109765879050,20950,21000,21000,20950,13123
20240620,103400,109490561850,21000,20950,21000,20900,26647
20240620,103300,108932312400,20950,20950,20950,20900,23198
20240620,103200,108446365350,20950,20900,20950,20900,6517
20240620,103100,108309923300,20900,20900,20950,20900,5284
20240620,103000,108199310950,20950,20950,20950,20900,2990
20240620,102900,108136752900,20950,20900,20950,20900,13221
20240620,102800,107859818600,20950,20900,20950,20850,31764
20240620,102700,107195952050,20850,20850,20900,20800,33308
20240620,102600,106501080250,20850,20750,20850,20700,39466
20240620,102500,105680388650,20700,20750,20750,20700,5310
20240620,102400,105570245250,20750,20750,20800,20750,11883
20240620,102300,105323622800,20800,20750,20800,20750,14996
20240620,102200,105012426900,20750,20800,20800,20750,11253
20240620,102100,104778788100,20800,20750,20800,20700,12059
20240620,102000,104528554900,20750,20700,20800,20700,38916
20240620,101900,103722119700,20700,20750,20750,20700,9720
20240620,101800,103520835400,20750,20750,20800,20700,25934
20240620,101700,102982612800,20800,20750,20800,20750,7183
20240620,101600,102833491850,20800,20800,20800,20750,12142
20240620,101500,102581104700,20750,20750,20800,20750,8115
20240620,101400,102412659600,20800,20800,20800,20750,8202
20240620,101300,102242291650,20800,20700,20800,20700,32012
20240620,101200,101577897350,20750,20700,20750,20650,24690
20240620,101100,101066796400,20700,20700,20750,20600,230975
20240620,101000,96302114650,20650,20700,20750,20650,91806
20240620,100900,94403391400,20700,20800,20800,20700,92863
20240620,100800,92477847400,20750,20800,20800,20750,11022
20240620,100700,92248991800,20800,20800,20850,20750,56089
20240620,100600,91082336500,20800,20800,20850,20800,14300
20240620,100500,90784595900,20800,20850,20850,20800,6792
20240620,100400,90643061300,20850,20800,20850,20800,11462
20240620,100300,90404321400,20800,20850,20850,20800,14356
20240620,100200,90105136000,20800,20850,20900,20800,24359
20240620,100100,89597184750,20900,20850,20900,20850,8559
20240620,100000,89418706000,20850,20950,20950,20850,14750
20240620,095900,89110364250,20950,21000,21000,20900,27432
20240620,095800,88535656850,21000,20850,21000,20800,61630
20240620,095700,87247115850,20850,20800,20850,20800,11064
20240620,095600,87016601750,20850,20850,20850,20800,14901
20240620,095500,86706411850,20800,20850,20850,20800,19454
20240620,095400,86301121550,20800,20850,20850,20800,7542
20240620,095300,86144100250,20850,20850,20900,20800,12101
20240620,095200,85891829650,20800,20900,20900,20800,25271
20240620,095100,85364939350,20850,20850,20900,20850,6284
20240620,095000,85233864250,20900,20800,20900,20800,16471
20240620,094900,84890500000,20800,20850,20900,20800,34567
20240620,094800,84170454950,20900,20900,20900,20800,29062
20240620,094700,83564615000,20850,20900,20900,20850,12864
20240620,094600,83295962900,20900,20850,20900,20800,49747
20240620,094500,82258214450,20800,20800,20850,20800,18446
20240620,094400,81874483550,20800,20800,20850,20800,11021
20240620,094300,81645150150,20800,20800,20850,20800,22042
20240620,094200,81186585300,20800,20850,20850,20750,35751
20240620,094100,80443252350,20750,20800,20850,20750,69165
20240620,094000,79004700950,20850,20850,20900,20800,43879
20240620,093900,78091477950,20850,20850,20900,20800,26954
20240620,093800,77529548450,20850,20900,20900,20850,25676
20240620,093700,76993782900,20900,20800,20900,20750,60765
20240620,093600,75728232050,20800,20900,20950,20750,200318
20240620,093500,71562081700,20900,20900,20950,20850,34212
20240620,093400,70847124650,20900,20950,21000,20900,33125
20240620,093300,70153440600,21000,20950,21000,20950,12009
20240620,093200,69901647250,21000,20950,21000,20950,30318
20240620,093100,69266323300,21000,21000,21050,20950,27347
20240620,093000,68692571100,21000,21100,21100,21000,54151
20240620,092900,67552407750,21050,21050,21100,21050,60005
20240620,092800,66286601000,21050,21050,21100,21000,37337
20240620,092700,65500423400,21050,20950,21050,20900,96023
20240620,092600,63485133300,20900,20900,20950,20850,14774
20240620,092500,63176189550,20900,20900,20950,20850,62714
20240620,092400,61865402750,20850,20900,20900,20800,43098
20240620,092300,60966586100,20900,20850,20900,20850,40560
20240620,092200,60120642200,20850,20900,20900,20750,176438
20240620,092100,56445837250,20850,20900,21000,20850,52641
20240620,092000,55346080750,20900,21000,21000,20900,75481
20240620,091900,53766328400,21000,21000,21000,20950,30032
20240620,091800,53136164150,21000,20900,21000,20900,120477
20240620,091700,50614990400,20950,20950,21000,20900,55891
20240620,091600,49445298500,21000,21100,21150,20950,96041
20240620,091500,47427238500,21150,21200,21200,21100,41332
20240620,091400,46552906400,21200,21200,21250,21100,137602
20240620,091300,43641235200,21200,21300,21300,21150,161393
20240620,091200,40214878300,21300,21250,21300,21200,151048
20240620,091100,37004101100,21250,21150,21300,21150,148533
20240620,091000,33850520750,21200,21100,21200,21050,61156
20240620,090900,32558635450,21100,21050,21150,21000,59481
20240620,090800,31303242400,21100,20850,21100,20850,149409
20240620,090700,28173916050,20850,21100,21100,20850,193924
20240620,090600,24111329250,21100,21150,21200,21050,114023
20240620,090500,21703959550,21100,21050,21150,21000,57649
20240620,090400,20488624000,21000,21100,21200,21000,132328
20240620,090300,17691140050,21050,21000,21100,20900,100070
20240620,090200,15592478750,20950,21000,21050,20850,148127
20240620,090100,12489529550,21000,21200,21250,21000,184702
20240620,090000,8594018000,21200,21200,21250,21000,403839