stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191600,130335849700,20900,20900,20900,20900,634270
20240621,191500,130335849700,20900,20900,20900,20900,0
20240621,191400,130335849700,20900,20900,20900,20900,0
20240621,191300,130335849700,20900,20900,20900,20900,0
20240621,191200,130335849700,20900,20900,20900,20900,0
20240621,191100,130335849700,20900,20900,20900,20900,0
20240621,191000,130335849700,20900,20900,20900,20900,0
20240621,190900,130335849700,20900,20900,20900,20900,0
20240621,190800,130335849700,20900,20900,20900,20900,0
20240621,190700,130335849700,20900,20900,20900,20900,0
20240621,190600,130335849700,20900,20900,20900,20900,0
20240621,190500,130335849700,20900,20900,20900,20900,0
20240621,190400,130335849700,20900,20900,20900,20900,0
20240621,190300,130335849700,20900,20900,20900,20900,0
20240621,190200,130335849700,20900,20900,20900,20900,0
20240621,190100,130335849700,20900,20900,20900,20900,0
20240621,190000,130335849700,20900,20900,20900,20900,0
20240621,185900,130335849700,20900,20900,20900,20900,0
20240621,185800,130335849700,20900,20900,20900,20900,0
20240621,185700,130335849700,20900,20900,20900,20900,0
20240621,185600,130335849700,20900,20900,20900,20900,0
20240621,185500,130335849700,20900,20900,20900,20900,0
20240621,185400,130335849700,20900,20900,20900,20900,0
20240621,185300,130335849700,20900,20900,20900,20900,0
20240621,185200,130335849700,20900,20900,20900,20900,0
20240621,185100,130335849700,20900,20900,20900,20900,0
20240621,185000,130335849700,20900,20900,20900,20900,0
20240621,184900,130335849700,20900,20900,20900,20900,0
20240621,184800,130335849700,20900,20900,20900,20900,0
20240621,184700,130335849700,20900,20900,20900,20900,0
20240621,184600,130335849700,20900,20900,20900,20900,634270
20240621,184500,130335849700,20900,20900,20900,20900,0
20240621,184400,130335849700,20900,20900,20900,20900,0
20240621,184300,130335849700,20900,20900,20900,20900,0
20240621,184200,130335849700,20900,20900,20900,20900,0
20240621,184100,130335849700,20900,20900,20900,20900,0
20240621,184000,130335849700,20900,20900,20900,20900,0
20240621,183900,130335849700,20900,20900,20900,20900,0
20240621,183800,130335849700,20900,20900,20900,20900,0
20240621,183700,130335849700,20900,20900,20900,20900,0
20240621,183600,130335849700,20900,20900,20900,20900,0
20240621,183500,130335849700,20900,20900,20900,20900,0
20240621,183400,130335849700,20900,20900,20900,20900,0
20240621,183300,130335849700,20900,20900,20900,20900,0
20240621,183200,130335849700,20900,20900,20900,20900,0
20240621,183100,130335849700,20900,20900,20900,20900,0
20240621,183000,130335849700,20900,20900,20900,20900,0
20240621,182900,130335849700,20900,20900,20900,20900,0
20240621,182800,130335849700,20900,20900,20900,20900,0
20240621,182700,130335849700,20900,20900,20900,20900,0
20240621,182600,130335849700,20900,20900,20900,20900,0
20240621,182500,130335849700,20900,20900,20900,20900,0
20240621,182400,130335849700,20900,20900,20900,20900,0
20240621,182300,130335849700,20900,20900,20900,20900,0
20240621,182200,130335849700,20900,20900,20900,20900,0
20240621,182100,130335849700,20900,20900,20900,20900,0
20240621,182000,130335849700,20900,20900,20900,20900,0
20240621,181900,130335849700,20900,20900,20900,20900,0
20240621,181800,130335849700,20900,20900,20900,20900,0
20240621,181700,130335849700,20900,20900,20900,20900,0
20240621,181600,130335849700,20900,20900,20900,20900,634270
20240621,181500,130335849700,20900,20900,20900,20900,0
20240621,181400,130335849700,20900,20900,20900,20900,0
20240621,181300,130335849700,20900,20900,20900,20900,0
20240621,181200,130335849700,20900,20900,20900,20900,0
20240621,181100,130335849700,20900,20900,20900,20900,0
20240621,181000,130335849700,20900,20900,20900,20900,0
20240621,180900,130335849700,20900,20900,20900,20900,0
20240621,180800,130335849700,20900,20900,20900,20900,0
20240621,180700,130335849700,20900,20900,20900,20900,0
20240621,180600,130335849700,20900,20900,20900,20900,0
20240621,180500,130335849700,20900,20900,20900,20900,0
20240621,180400,130335849700,20900,20900,20900,20900,0
20240621,180300,130335849700,20900,20900,20900,20900,0
20240621,180200,130335849700,20900,20900,20900,20900,0
20240621,180100,130335849700,20900,20900,20900,20900,0
20240621,180000,130335849700,20900,20900,20900,20900,0
20240621,175900,130335849700,20900,20900,20900,20900,0
20240621,175800,130335849700,20900,20900,20900,20900,0
20240621,175700,130335849700,20900,20900,20900,20900,0
20240621,175600,130335849700,20900,20900,20900,20900,0
20240621,175500,130335849700,20900,20900,20900,20900,0
20240621,175400,130335849700,20900,20900,20900,20900,0
20240621,175300,130335849700,20900,20900,20900,20900,0
20240621,175200,130335849700,20900,20900,20900,20900,0
20240621,175100,130335849700,20900,20900,20900,20900,0
20240621,175000,130335849700,20900,20900,20900,20900,0
20240621,174900,130335849700,20900,20900,20900,20900,0
20240621,174800,130335849700,20900,20900,20900,20900,0
20240621,174700,130335849700,20900,20900,20900,20900,0
20240621,174600,130335849700,20900,20900,20900,20900,634270
20240621,174500,130335849700,20900,20900,20900,20900,0
20240621,174400,130335849700,20900,20900,20900,20900,0
20240621,174300,130335849700,20900,20900,20900,20900,0
20240621,174200,130335849700,20900,20900,20900,20900,0
20240621,174100,130335849700,20900,20900,20900,20900,0
20240621,174000,130335849700,20900,20900,20900,20900,0
20240621,173900,130335849700,20900,20900,20900,20900,0
20240621,173800,130335849700,20900,20900,20900,20900,0
20240621,173700,130335849700,20900,20900,20900,20900,0
20240621,173600,130335849700,20900,20900,20900,20900,0
20240621,173500,130335849700,20900,20900,20900,20900,0
20240621,173400,130335849700,20900,20900,20900,20900,0
20240621,173300,130335849700,20900,20900,20900,20900,0
20240621,173200,130335849700,20900,20900,20900,20900,0
20240621,173100,130335849700,20900,20900,20900,20900,0
20240621,173000,130335849700,20900,20900,20900,20900,0
20240621,172900,130335849700,20900,20900,20900,20900,0
20240621,172800,130335849700,20900,20900,20900,20900,0
20240621,172700,130335849700,20900,20900,20900,20900,0
20240621,172600,130335849700,20900,20900,20900,20900,0
20240621,172500,130335849700,20900,20900,20900,20900,0
20240621,172400,130335849700,20900,20900,20900,20900,0
20240621,172300,130335849700,20900,20900,20900,20900,0
20240621,172200,130335849700,20900,20900,20900,20900,0
20240621,172100,130335849700,20900,20900,20900,20900,0
20240621,172000,130335849700,20900,20900,20900,20900,0
20240621,171900,130335849700,20900,20900,20900,20900,0
20240621,171800,130335849700,20900,20900,20900,20900,0
20240621,171700,130335849700,20900,20900,20900,20900,0
20240621,171600,130335849700,20900,20900,20900,20900,634270
20240621,171500,130335849700,20900,20900,20900,20900,0
20240621,171400,130335849700,20900,20900,20900,20900,0
20240621,171300,130335849700,20900,20900,20900,20900,0
20240621,171200,130335849700,20900,20900,20900,20900,0
20240621,171100,130335849700,20900,20900,20900,20900,0
20240621,171000,130335849700,20900,20900,20900,20900,0
20240621,170900,130335849700,20900,20900,20900,20900,0
20240621,170800,130335849700,20900,20900,20900,20900,0
20240621,170700,130335849700,20900,20900,20900,20900,0
20240621,170600,130335849700,20900,20900,20900,20900,0
20240621,170500,130335849700,20900,20900,20900,20900,0
20240621,170400,130335849700,20900,20900,20900,20900,0
20240621,170300,130335849700,20900,20900,20900,20900,0
20240621,170200,130335849700,20900,20900,20900,20900,0
20240621,170100,130335849700,20900,20900,20900,20900,0
20240621,170000,130335849700,20900,20900,20900,20900,0
20240621,165900,130335849700,20900,20900,20900,20900,0
20240621,165800,130335849700,20900,20900,20900,20900,0
20240621,165700,130335849700,20900,20900,20900,20900,0
20240621,165600,130335849700,20900,20900,20900,20900,0
20240621,165500,130335849700,20900,20900,20900,20900,0
20240621,165400,130335849700,20900,20900,20900,20900,0
20240621,165300,130335849700,20900,20900,20900,20900,0
20240621,165200,130335849700,20900,20900,20900,20900,0
20240621,165100,130335849700,20900,20900,20900,20900,0
20240621,165000,130335849700,20900,20900,20900,20900,0
20240621,164900,130335849700,20900,20900,20900,20900,0
20240621,164800,130335849700,20900,20900,20900,20900,0
20240621,164700,130335849700,20900,20900,20900,20900,0
20240621,164600,130335849700,20900,20900,20900,20900,634270
20240621,164500,130335849700,20900,20900,20900,20900,0
20240621,164400,130335849700,20900,20900,20900,20900,0
20240621,164300,130335849700,20900,20900,20900,20900,0
20240621,164200,130335849700,20900,20900,20900,20900,0
20240621,164100,130335849700,20900,20900,20900,20900,0
20240621,164000,130335849700,20900,20900,20900,20900,0
20240621,163900,130335849700,20900,20900,20900,20900,0
20240621,163800,130335849700,20900,20900,20900,20900,0
20240621,163700,130335849700,20900,20900,20900,20900,0
20240621,163600,130335849700,20900,20900,20900,20900,0
20240621,163500,130335849700,20900,20900,20900,20900,0
20240621,163400,130335849700,20900,20900,20900,20900,0
20240621,163300,130335849700,20900,20900,20900,20900,0
20240621,163200,130335849700,20900,20900,20900,20900,0
20240621,163100,130335849700,20900,20900,20900,20900,0
20240621,163000,130335849700,20900,20900,20900,20900,0
20240621,162900,130335849700,20900,20900,20900,20900,0
20240621,162800,130335849700,20900,20900,20900,20900,0
20240621,162700,130335849700,20900,20900,20900,20900,0
20240621,162600,130335849700,20900,20900,20900,20900,0
20240621,162500,130335849700,20900,20900,20900,20900,0
20240621,162400,130335849700,20900,20900,20900,20900,0
20240621,162300,130335849700,20900,20900,20900,20900,0
20240621,162200,130335849700,20900,20900,20900,20900,0
20240621,162100,130335849700,20900,20900,20900,20900,0
20240621,162000,130335849700,20900,20900,20900,20900,0
20240621,161900,130335849700,20900,20900,20900,20900,0
20240621,161800,130335849700,20900,20900,20900,20900,0
20240621,161700,130335849700,20900,20900,20900,20900,0
20240621,161600,130335849700,20900,20900,20900,20900,634270
20240621,161500,130335849700,20900,20900,20900,20900,0
20240621,161400,130335849700,20900,20900,20900,20900,0
20240621,161300,130335849700,20900,20900,20900,20900,0
20240621,161200,130335849700,20900,20900,20900,20900,0
20240621,161100,130335849700,20900,20900,20900,20900,0
20240621,161000,130335849700,20900,20900,20900,20900,0
20240621,160900,130335849700,20900,20900,20900,20900,0
20240621,160800,130335849700,20900,20900,20900,20900,0
20240621,160700,130335849700,20900,20900,20900,20900,0
20240621,160600,130335849700,20900,20900,20900,20900,0
20240621,160500,130335849700,20900,20900,20900,20900,0
20240621,160400,130335849700,20900,20900,20900,20900,0
20240621,160300,130335849700,20900,20900,20900,20900,0
20240621,160200,130335849700,20900,20900,20900,20900,0
20240621,160100,130335849700,20900,20900,20900,20900,0
20240621,160000,130335849700,20900,20900,20900,20900,0
20240621,155900,130335849700,20900,20900,20900,20900,0
20240621,155800,130335849700,20900,20900,20900,20900,0
20240621,155700,130335849700,20900,20900,20900,20900,0
20240621,155600,130335849700,20900,20900,20900,20900,0
20240621,155500,130335849700,20900,20900,20900,20900,0
20240621,155400,130335849700,20900,20900,20900,20900,0
20240621,155300,130335849700,20900,20900,20900,20900,0
20240621,155200,130335849700,20900,20900,20900,20900,0
20240621,155100,130335849700,20900,20900,20900,20900,0
20240621,155000,130335849700,20900,20900,20900,20900,0
20240621,154900,130335849700,20900,20900,20900,20900,0
20240621,154800,130335849700,20900,20900,20900,20900,0
20240621,154700,130335849700,20900,20900,20900,20900,0
20240621,154600,130335849700,20900,20900,20900,20900,634270
20240621,154500,130335849700,20900,20900,20900,20900,0
20240621,154400,130335849700,20900,20900,20900,20900,0
20240621,154300,130335849700,20900,20900,20900,20900,0
20240621,154200,130335849700,20900,20900,20900,20900,0
20240621,154100,130335849700,20900,20900,20900,20900,0
20240621,154000,130335849700,20900,20900,20900,20900,0
20240621,153900,130335849700,20900,20900,20900,20900,0
20240621,153800,130335849700,20900,20900,20900,20900,0
20240621,153700,130335849700,20900,20900,20900,20900,0
20240621,153600,130335849700,20900,20900,20900,20900,0
20240621,153500,130335849700,20900,20900,20900,20900,0
20240621,153400,130335849700,20900,20900,20900,20900,0
20240621,153300,130335849700,20900,20900,20900,20900,0
20240621,153200,130335849700,20900,20900,20900,20900,0
20240621,153100,130335849700,20900,20900,20900,20900,0
20240621,153000,130335849700,20900,20900,20900,20900,634270
20240621,152900,117079606700,20700,20700,20700,20700,0
20240621,152800,117079606700,20700,20700,20700,20700,0
20240621,152700,117079606700,20700,20700,20700,20700,0
20240621,152600,117079606700,20700,20700,20700,20700,0
20240621,152500,117079606700,20700,20700,20700,20700,0
20240621,152400,117079606700,20700,20700,20700,20700,0
20240621,152300,117079606700,20700,20700,20700,20700,0
20240621,152200,117079606700,20700,20700,20700,20700,0
20240621,152100,117079606700,20700,20700,20700,20700,0
20240621,152000,117079606700,20700,20700,20700,20700,0
20240621,151900,117079606700,20700,20650,20700,20600,30854
20240621,151800,116442661550,20600,20600,20650,20600,62958
20240621,151700,115143469250,20600,20650,20650,20600,13676
20240621,151600,114861346950,20600,20600,20650,20600,8910
20240621,151500,114677697750,20600,20600,20650,20600,6223
20240621,151400,114549484000,20650,20600,20650,20600,15316
20240621,151300,114233951950,20600,20600,20650,20600,25312
20240621,151200,113712151200,20600,20650,20700,20600,47242
20240621,151100,112736766550,20650,20650,20700,20650,4265
20240621,151000,112648665550,20650,20700,20700,20650,10209
20240621,150900,112437792500,20700,20700,20700,20650,4201
20240621,150800,112350881300,20700,20600,20700,20600,34671
20240621,150700,111634897200,20600,20650,20650,20600,5112
20240621,150600,111529480350,20600,20550,20650,20550,76132
20240621,150500,109961218850,20550,20550,20600,20550,9853
20240621,150400,109758713550,20550,20600,20600,20550,5967
20240621,150300,109635930750,20600,20550,20600,20550,11340
20240621,150200,109402850000,20600,20600,20600,20550,11783
20240621,150100,109160477200,20600,20500,20600,20500,43809
20240621,150000,108259773900,20500,20500,20550,20500,5243
20240621,145900,108152129400,20550,20550,20550,20500,15546
20240621,145800,107833378100,20550,20600,20600,20500,8206
20240621,145700,107664978750,20550,20550,20600,20550,3911
20240621,145600,107584591900,20550,20550,20600,20550,2753
20240621,145500,107527994750,20600,20550,20600,20550,6010
20240621,145400,107404353000,20550,20600,20600,20550,10243
20240621,145300,107193812400,20550,20500,20600,20500,10446
20240621,145200,106979256600,20500,20550,20550,20500,2536
20240621,145100,106927161900,20500,20550,20550,20500,1799
20240621,145000,106890219950,20500,20500,20550,20500,5631
20240621,144900,106774594050,20550,20550,20600,20500,4658
20240621,144800,106678875200,20550,20550,20600,20500,16234
20240621,144700,106345281550,20600,20550,20600,20550,7277
20240621,144600,106195646450,20550,20550,20600,20550,2393
20240621,144500,106146464550,20550,20550,20600,20550,9917
20240621,144400,105942663600,20550,20550,20600,20550,4074
20240621,144300,105858931950,20550,20550,20600,20500,26455
20240621,144200,105315303550,20500,20500,20550,20450,30808
20240621,144100,104683661450,20500,20500,20550,20500,2864
20240621,144000,104624880900,20550,20500,20550,20500,7745
20240621,143900,104466078900,20500,20550,20550,20500,1994
20240621,143800,104425192250,20500,20450,20550,20450,27680
20240621,143700,103857770450,20450,20450,20500,20450,3336
20240621,143600,103789539500,20450,20500,20500,20450,5463
20240621,143500,103677609950,20450,20500,20550,20450,49182
20240621,143400,102669287650,20500,20550,20550,20500,3738
20240621,143300,102592582300,20500,20500,20550,20500,7298
20240621,143200,102442929900,20500,20500,20550,20500,5424
20240621,143100,102331714450,20550,20550,20550,20500,1794
20240621,143000,102294870950,20550,20500,20550,20500,2768
20240621,142900,102238067700,20500,20500,20550,20500,2159
20240621,142800,102193805100,20500,20500,20550,20500,12583
20240621,142700,101935307800,20500,20550,20550,20500,2575
20240621,142600,101882439300,20550,20550,20550,20500,1598
20240621,142500,101849643100,20500,20500,20550,20500,3224
20240621,142400,101783506250,20500,20550,20550,20500,4437
20240621,142300,101692395850,20500,20500,20550,20500,3158
20240621,142200,101627653400,20500,20550,20550,20500,6416
20240621,142100,101495920750,20550,20550,20550,20500,1453
20240621,142000,101466113150,20550,20500,20550,20450,11964
20240621,141900,101220846350,20450,20450,20500,20450,1364
20240621,141800,101192931500,20450,20450,20500,20450,15277
20240621,141700,100879841850,20500,20450,20500,20450,6595
20240621,141600,100744701500,20450,20450,20500,20400,14640
20240621,141500,100445334650,20450,20450,20500,20400,7509
20240621,141400,100291949450,20450,20450,20500,20400,11980
20240621,141300,100047041700,20400,20400,20450,20400,16335
20240621,141200,99713390400,20450,20450,20500,20400,43404
20240621,141100,98826002950,20500,20500,20500,20450,8265
20240621,141000,98656965650,20450,20450,20500,20450,3357
20240621,140900,98588263950,20450,20500,20500,20450,5827
20240621,140800,98469057500,20450,20450,20500,20450,3769
20240621,140700,98391917900,20450,20500,20500,20450,15480
20240621,140600,98074612850,20550,20500,20550,20500,3106
20240621,140500,98010913600,20500,20500,20550,20500,20147
20240621,140400,97597153750,20500,20550,20550,20500,3317
20240621,140300,97529126650,20500,20500,20550,20500,2580
20240621,140200,97476210750,20550,20500,20550,20500,4019
20240621,140100,97393764950,20500,20500,20550,20500,2263
20240621,140000,97347365950,20500,20450,20550,20450,16368
20240621,135900,97011864050,20500,20450,20500,20450,1858
20240621,135800,96973844200,20450,20500,20500,20450,3879
20240621,135700,96894404000,20500,20450,20500,20400,40843
20240621,135600,96059326000,20400,20400,20450,20400,5619
20240621,135500,95944623250,20450,20450,20450,20400,88348
20240621,135400,94139250950,20450,20550,20550,20450,163850
20240621,135300,90780720150,20500,20500,20550,20500,3262
20240621,135200,90713827500,20500,20550,20550,20500,10086
20240621,135100,90506657550,20550,20500,20550,20500,18816
20240621,135000,90120080600,20500,20550,20550,20500,12410
20240621,134900,89865331850,20550,20500,20550,20500,10045
20240621,134800,89659277300,20550,20600,20600,20500,62831
20240621,134700,88368273750,20550,20600,20600,20550,4101
20240621,134600,88283989700,20550,20600,20600,20550,868
20240621,134500,88266134850,20550,20550,20600,20550,2373
20240621,134400,88217338750,20600,20550,20600,20550,3372
20240621,134300,88147974050,20550,20550,20600,20550,4366
20240621,134200,88058149400,20550,20550,20600,20550,2423
20240621,134100,88008336550,20550,20550,20600,20550,5213
20240621,134000,87901193750,20550,20600,20600,20550,21265
20240621,133900,87464178750,20550,20600,20600,20550,12656
20240621,133800,87203949250,20550,20600,20650,20550,16242
20240621,133700,86869558450,20600,20650,20650,20600,2185
20240621,133600,86824510250,20600,20650,20650,20600,2769
20240621,133500,86767441950,20600,20650,20650,20600,2409
20240621,133400,86717784650,20600,20600,20650,20600,1336
20240621,133300,86690250850,20600,20600,20650,20600,3567
20240621,133200,86616677200,20600,20600,20650,20550,7546
20240621,133100,86461233000,20600,20550,20600,20550,1753
20240621,133000,86425150400,20600,20550,20600,20550,3917
20240621,132900,86344469600,20550,20550,20600,20550,2448
20240621,132800,86294058900,20550,20600,20600,20550,3363
20240621,132700,86224805550,20600,20600,20600,20550,9813
20240621,132600,86022669850,20550,20600,20650,20550,4647
20240621,132500,85926956450,20600,20600,20650,20550,24534
20240621,132400,85421667400,20600,20550,20600,20550,3607
20240621,132300,85347406450,20600,20550,20600,20550,2085
20240621,132200,85304542750,20600,20550,20600,20550,925
20240621,132100,85285513650,20550,20600,20600,20550,2185
20240621,132000,85240526350,20600,20550,20600,20550,21671
20240621,131900,84794169700,20600,20550,20600,20550,21598
20240621,131800,84349373600,20550,20550,20600,20550,5265
20240621,131700,84241116450,20550,20600,20600,20550,3226
20240621,131600,84174784150,20550,20550,20600,20550,4804
20240621,131500,84075986000,20550,20550,20600,20550,6955
20240621,131400,83932968200,20550,20550,20600,20550,1402
20240621,131300,83904146200,20550,20550,20600,20550,2741
20240621,131200,83847815700,20600,20600,20600,20550,5335
20240621,131100,83738149050,20550,20550,20600,20550,6183
20240621,131000,83611072450,20550,20600,20600,20550,1184
20240621,130900,83586730950,20600,20550,20600,20550,3218
20240621,130800,83520535850,20600,20550,20600,20550,2794
20240621,130700,83463051900,20550,20600,20600,20550,6967
20240621,130600,83319647850,20550,20600,20600,20550,1487
20240621,130500,83289062750,20600,20550,20600,20550,2465
20240621,130400,83238385400,20550,20550,20600,20550,4766
20240621,130300,83140430900,20550,20550,20600,20550,2919
20240621,130200,83080392250,20550,20600,20600,20550,5924
20240621,130100,82958570550,20550,20600,20600,20550,2535
20240621,130000,82906465000,20550,20600,20600,20550,2668
20240621,125900,82851618350,20550,20600,20600,20550,1868
20240621,125800,82813215500,20550,20550,20600,20550,2706
20240621,125700,82757597750,20550,20550,20600,20550,3741
20240621,125600,82680709400,20550,20550,20600,20550,21193
20240621,125500,82245178200,20550,20600,20600,20550,1059
20240621,125400,82223396300,20600,20550,20600,20550,1119
20240621,125300,82200354350,20550,20550,20600,20550,1427
20240621,125200,82171019850,20600,20550,20600,20550,2059
20240621,125100,82128697600,20600,20600,20600,20550,634
20240621,125000,82115654150,20550,20550,20600,20550,9312
20240621,124900,81924277750,20550,20600,20600,20550,2491
20240621,124800,81873072200,20550,20600,20600,20550,1716
20240621,124700,81837786600,20550,20550,20600,20550,2367
20240621,124600,81789129450,20550,20600,20600,20550,1778
20240621,124500,81752578750,20550,20550,20600,20550,3596
20240621,124400,81678595200,20550,20550,20600,20550,2789
20240621,124300,81621225500,20550,20550,20600,20550,9989
20240621,124200,81415833700,20600,20550,20600,20550,5715
20240621,124100,81298317850,20550,20550,20600,20550,1097
20240621,124000,81275761750,20550,20600,20600,20550,1644
20240621,123900,81241939850,20600,20600,20600,20550,2113
20240621,123800,81198491400,20600,20550,20600,20550,2588
20240621,123700,81145198350,20550,20550,20600,20550,7463
20240621,123600,80991577300,20550,20550,20600,20550,1357
20240621,123500,80963675350,20600,20550,20600,20550,2534
20240621,123400,80911579500,20550,20550,20600,20550,1856
20240621,123300,80873400850,20600,20600,20600,20550,1537
20240621,123200,80841782000,20550,20550,20600,20550,7276
20240621,123100,80692216050,20550,20550,20600,20550,1840
20240621,123000,80654397800,20600,20550,20600,20550,2650
20240621,122900,80599909350,20550,20600,20600,20550,1534
20240621,122800,80568376100,20600,20600,20600,20550,7475
20240621,122700,80414700000,20600,20600,20600,20550,9368
20240621,122600,80222139550,20600,20550,20600,20550,3546
20240621,122500,80149217100,20600,20550,20600,20550,4596
20240621,122400,80054718200,20550,20600,20600,20550,11577
20240621,122300,79816793800,20600,20600,20600,20550,5340
20240621,122200,79707026950,20600,20550,20600,20550,808
20240621,122100,79690407350,20600,20600,20600,20550,895
20240621,122000,79671983750,20550,20550,20600,20550,1897
20240621,121900,79632993950,20600,20550,20600,20550,5899
20240621,121800,79511736200,20550,20550,20600,20550,2552
20240621,121700,79459281550,20550,20600,20600,20550,938
20240621,121600,79439981350,20550,20600,20600,20550,4436
20240621,121500,79348812700,20600,20550,20600,20550,3531
20240621,121400,79276078150,20600,20600,20600,20550,3281
20240621,121300,79208503800,20600,20600,20600,20550,2830
20240621,121200,79150234050,20600,20600,20600,20550,23063
20240621,121100,78675165450,20550,20600,20600,20550,1948
20240621,121000,78635103050,20600,20550,20600,20550,1404
20240621,120900,78606220600,20550,20550,20600,20550,3246
20240621,120800,78539496850,20550,20550,20600,20550,4100
20240621,120700,78455227650,20550,20550,20600,20550,1411
20240621,120600,78426177650,20600,20550,20600,20550,1513
20240621,120500,78395070050,20550,20600,20600,20550,4487
20240621,120400,78302841250,20600,20600,20600,20550,1213
20240621,120300,78277864600,20550,20550,20600,20550,2297
20240621,120200,78230566800,20550,20600,20600,20550,2785
20240621,120100,78173229400,20550,20500,20600,20500,17523
20240621,120000,77813196300,20500,20550,20550,20500,8704
20240621,115900,77634472250,20550,20500,20550,20500,5645
20240621,115800,77518722250,20500,20500,20550,20500,6121
20240621,115700,77393200250,20500,20500,20550,20500,8301
20240621,115600,77222935450,20550,20500,20550,20500,8096
20240621,115500,77056928900,20500,20500,20550,20500,6218
20240621,115400,76929388550,20550,20550,20550,20500,3067
20240621,115300,76866410450,20550,20550,20550,20500,3013
20240621,115200,76804517250,20550,20550,20550,20500,2460
20240621,115100,76754052750,20550,20550,20550,20500,13058
20240621,115000,76485743950,20600,20600,20600,20550,2706
20240621,114900,76430117950,20600,20550,20600,20550,3976
20240621,114800,76348392450,20600,20550,20600,20550,3154
20240621,114700,76283527750,20550,20550,20600,20550,2743
20240621,114600,76227151900,20600,20600,20600,20500,11447
20240621,114500,75991897650,20600,20550,20600,20550,2056
20240621,114400,75949599000,20600,20500,20600,20500,5571
20240621,114300,75835124100,20500,20500,20550,20500,5424
20240621,114200,75723718800,20550,20600,20600,20550,35776
20240621,114100,74988510500,20550,20550,20600,20550,2667
20240621,114000,74933683100,20550,20600,20600,20550,2332
20240621,113900,74885711700,20600,20550,20600,20550,1633
20240621,113800,74852136350,20600,20600,20600,20550,3183
20240621,113700,74786700850,20600,20550,20600,20550,3132
20240621,113600,74722301500,20550,20550,20600,20550,3795
20240621,113500,74644297800,20550,20600,20600,20550,9020
20240621,113400,74458889350,20550,20550,20600,20550,6849
20240621,113300,74318132700,20550,20550,20600,20550,12951
20240621,113200,74051959900,20550,20600,20600,20550,6356
20240621,113100,73921272850,20550,20600,20600,20550,4320
20240621,113000,73832395650,20550,20600,20600,20550,4367
20240621,112900,73742527000,20600,20550,20600,20550,5327
20240621,112800,73633009650,20600,20600,20600,20550,4094
20240621,112700,73548795450,20600,20550,20600,20550,13450
20240621,112600,73272101550,20600,20600,20600,20550,4119
20240621,112500,73187363700,20600,20600,20600,20550,4529
20240621,112400,73094218500,20550,20550,20600,20550,5708
20240621,112300,72976862000,20600,20600,20600,20550,1574
20240621,112200,72944467600,20550,20600,20600,20550,28188
20240621,112100,72364931250,20600,20600,20600,20550,7022
20240621,112000,72220331700,20600,20600,20650,20600,5477
20240621,111900,72107439650,20650,20650,20650,20550,9498
20240621,111800,71911751250,20650,20600,20650,20600,1190
20240621,111700,71887228850,20600,20600,20650,20600,11163
20240621,111600,71657253600,20650,20600,20650,20550,5119
20240621,111500,71551758650,20600,20600,20650,20550,3174
20240621,111400,71486349800,20650,20600,20650,20550,3939
20240621,111300,71405193950,20600,20600,20600,20550,10558
20240621,111200,71187761200,20600,20550,20600,20550,2923
20240621,111100,71127671350,20550,20600,20600,20550,24722
20240621,111000,70619558650,20600,20600,20600,20550,7134
20240621,110900,70472725500,20600,20600,20600,20550,5806
20240621,110800,70353196000,20600,20650,20650,20550,62216
20240621,110700,69071625650,20650,20600,20700,20600,8460
20240621,110600,68897051100,20650,20650,20650,20600,2655
20240621,110500,68842241250,20650,20650,20650,20600,1222
20240621,110400,68817046900,20600,20600,20650,20600,3862
20240621,110300,68737385050,20650,20600,20650,20550,10773
20240621,110200,68515744700,20550,20650,20650,20550,43914
20240621,110100,67610976950,20650,20650,20650,20600,18290
20240621,110000,67233914800,20600,20650,20650,20600,3377
20240621,105900,67164280850,20650,20650,20650,20600,10950
20240621,105800,66938330050,20650,20600,20650,20600,2367
20240621,105700,66889548550,20650,20650,20700,20600,7053
20240621,105600,66744018850,20650,20650,20650,20600,5773
20240621,105500,66624841850,20650,20650,20650,20600,5384
20240621,105400,66513823700,20600,20650,20700,20600,31596
20240621,105300,65861591650,20700,20700,20700,20650,2849
20240621,105200,65802743050,20650,20700,20700,20650,2378
20240621,105100,65753589200,20700,20650,20700,20650,2075
20240621,105000,65710697500,20700,20650,20700,20650,1617
20240621,104900,65677261350,20700,20700,20700,20650,2453
20240621,104800,65626526750,20700,20700,20750,20650,4633
20240621,104700,65530724150,20700,20700,20750,20700,2177
20240621,104600,65485647400,20750,20700,20750,20700,2317
20240621,104500,65437672300,20700,20700,20750,20700,1841
20240621,104400,65399530650,20700,20750,20750,20700,7527
20240621,104300,65243700950,20700,20700,20750,20700,4234
20240621,104200,65156010050,20750,20750,20750,20700,3303
20240621,104100,65087608400,20700,20700,20750,20700,3142
20240621,104000,65022544050,20700,20700,20750,20700,5552
20240621,103900,64907540300,20750,20750,20750,20700,7924
20240621,103800,64743273250,20750,20700,20750,20700,4104
20240621,103700,64658258700,20750,20750,20750,20700,3029
20240621,103600,64595463150,20750,20750,20750,20700,5482
20240621,103500,64481882650,20750,20700,20750,20700,6082
20240621,103400,64355850250,20750,20700,20750,20700,5492
20240621,103300,64242133350,20750,20800,20800,20700,9666
20240621,103200,64041560950,20800,20750,20800,20750,4279
20240621,103100,63952759150,20750,20800,20800,20750,2484
20240621,103000,63901188450,20800,20750,20800,20750,2110
20240621,102900,63857377600,20800,20800,20800,20750,3381
20240621,102800,63787158050,20750,20750,20800,20750,2822
20240621,102700,63728565600,20800,20700,20800,20700,5218
20240621,102600,63620285700,20700,20750,20800,20700,12908
20240621,102500,63352415600,20750,20800,20800,20750,15299
20240621,102400,63034361550,20800,20800,20850,20750,35421
20240621,102300,62297544350,20800,20700,20800,20700,25344
20240621,102200,61771666350,20700,20700,20750,20650,25000
20240621,102100,61254079000,20700,20600,20700,20600,17764
20240621,102000,60887000550,20650,20650,20650,20600,8995
20240621,101900,60701682850,20650,20600,20650,20600,1979
20240621,101800,60660900900,20650,20650,20650,20550,9393
20240621,101700,60467371100,20650,20600,20650,20600,3711
20240621,101600,60390893150,20600,20600,20650,20550,5238
20240621,101500,60283017600,20550,20650,20650,20550,13915
20240621,101400,59996425600,20650,20550,20650,20550,9423
20240621,101300,59802371350,20600,20600,20650,20550,7415
20240621,101200,59649654700,20650,20650,20650,20600,20255
20240621,101100,59232383850,20600,20650,20650,20600,5626
20240621,101000,59116449850,20650,20700,20700,20600,13211
20240621,100900,58843627100,20700,20700,20700,20650,6774
20240621,100800,58703689350,20700,20700,20700,20650,4186
20240621,100700,58617201650,20650,20650,20700,20650,2733
20240621,100600,58560712950,20700,20700,20700,20650,5781
20240621,100500,58441282700,20700,20650,20700,20650,7447
20240621,100400,58287236500,20650,20750,20750,20650,10772
20240621,100300,58064517050,20700,20700,20750,20650,42701
20240621,100200,57179936350,20650,20600,20700,20550,41330
20240621,100100,56326663550,20600,20650,20650,20550,34784
20240621,100000,55611068850,20650,20600,20650,20600,4020
20240621,095900,55528171850,20650,20600,20650,20600,4421
20240621,095800,55437008250,20600,20650,20650,20600,9497
20240621,095700,55241211450,20650,20650,20650,20600,6111
20240621,095600,55115197350,20600,20700,20700,20550,29147
20240621,095500,54514326200,20700,20550,20700,20500,53271
20240621,095400,53416620350,20550,20550,20550,20500,13134
20240621,095300,53147237750,20550,20600,20600,20500,32443
20240621,095200,52480461850,20600,20600,20600,20550,49646
20240621,095100,51460082250,20600,20600,20600,20550,10361
20240621,095000,51246960400,20600,20550,20600,20550,12672
20240621,094900,50986477350,20600,20550,20600,20500,19639
20240621,094800,50583274450,20550,20600,20650,20550,37130
20240621,094700,49819976900,20600,20600,20650,20550,22318
20240621,094600,49360705850,20550,20650,20650,20550,31813
20240621,094500,48705409250,20650,20550,20650,20550,41284
20240621,094400,47855630700,20550,20600,20650,20550,41874
20240621,094300,46994821600,20600,20650,20700,20550,149369
20240621,094200,43916000950,20650,20700,20700,20650,15541
20240621,094100,43595001650,20650,20700,20750,20650,23541
20240621,094000,43107696300,20700,20750,20750,20650,27955
20240621,093900,42528769050,20750,20700,20750,20700,12458
20240621,093800,42270852050,20750,20700,20750,20700,8182
20240621,093700,42101423200,20700,20650,20750,20650,62085
20240621,093600,40817968550,20650,20750,20800,20650,137126
20240621,093500,37978058000,20750,20750,20800,20750,9514
20240621,093400,37780576250,20750,20800,20800,20750,16582
20240621,093300,37436150300,20750,20850,20850,20750,21148
20240621,093200,36996591200,20800,20850,20900,20800,50307
20240621,093100,35948670700,20900,21000,21050,20850,89381
20240621,093000,34075989550,21050,20950,21050,20950,59232
20240621,092900,32832137800,21000,20950,21000,20950,27238
20240621,092800,32260743900,21000,20950,21000,20950,15840
20240621,092700,31928394850,20950,20950,21000,20900,36094
20240621,092600,31172222900,20900,20900,20950,20900,16603
20240621,092500,30824765950,20900,20900,20950,20900,10782
20240621,092400,30598971200,20900,20950,21000,20900,39613
20240621,092300,29768890100,21000,21000,21000,20950,30287
20240621,092200,29133444150,21000,21000,21000,20950,29585
20240621,092100,28512294700,21000,20900,21000,20900,30754
20240621,092000,27867668800,20900,20900,20950,20850,59881
20240621,091900,26616392600,20900,20900,20900,20800,17180
20240621,091800,26258046750,20900,20900,20900,20850,32015
20240621,091700,25590113250,20900,20900,20900,20850,16075
20240621,091600,25254278550,20900,20750,20900,20750,42281
20240621,091500,24372328600,20750,20750,20850,20700,33267
20240621,091400,23682268950,20700,20750,20750,20700,9316
20240621,091300,23489275800,20700,20700,20750,20650,24473
20240621,091200,22982360500,20700,20650,20700,20600,39606
20240621,091100,22165390650,20650,20700,20750,20600,91666
20240621,091000,20269632600,20700,20850,20850,20700,74878
20240621,090900,18712997350,20850,20850,20950,20800,32743
20240621,090800,18030199550,20850,20700,20850,20700,33544
20240621,090700,17333387350,20800,20750,20850,20700,59390
20240621,090600,16100694000,20800,20800,20900,20750,61558
20240621,090500,14821220450,20800,21100,21100,20750,202774
20240621,090400,10574960850,21100,21000,21150,20950,178675
20240621,090300,6812429550,21000,20700,21000,20700,74941
20240621,090200,5249758200,20700,20750,20800,20700,30070
20240621,090100,4626113000,20800,20750,20800,20700,44604
20240621,090000,3700028600,20750,20850,20900,20700,167318