stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191700,105255961600,20800,20800,20800,20800,132553
20240624,191600,105255961600,20800,20800,20800,20800,0
20240624,191500,105255961600,20800,20800,20800,20800,0
20240624,191400,105255961600,20800,20800,20800,20800,0
20240624,191300,105255961600,20800,20800,20800,20800,0
20240624,191200,105255961600,20800,20800,20800,20800,0
20240624,191100,105255961600,20800,20800,20800,20800,0
20240624,191000,105255961600,20800,20800,20800,20800,0
20240624,190900,105255961600,20800,20800,20800,20800,0
20240624,190800,105255961600,20800,20800,20800,20800,0
20240624,190700,105255961600,20800,20800,20800,20800,0
20240624,190600,105255961600,20800,20800,20800,20800,0
20240624,190500,105255961600,20800,20800,20800,20800,0
20240624,190400,105255961600,20800,20800,20800,20800,0
20240624,190300,105255961600,20800,20800,20800,20800,0
20240624,190200,105255961600,20800,20800,20800,20800,0
20240624,190100,105255961600,20800,20800,20800,20800,0
20240624,190000,105255961600,20800,20800,20800,20800,0
20240624,185900,105255961600,20800,20800,20800,20800,0
20240624,185800,105255961600,20800,20800,20800,20800,0
20240624,185700,105255961600,20800,20800,20800,20800,0
20240624,185600,105255961600,20800,20800,20800,20800,0
20240624,185500,105255961600,20800,20800,20800,20800,0
20240624,185400,105255961600,20800,20800,20800,20800,0
20240624,185300,105255961600,20800,20800,20800,20800,0
20240624,185200,105255961600,20800,20800,20800,20800,0
20240624,185100,105255961600,20800,20800,20800,20800,0
20240624,185000,105255961600,20800,20800,20800,20800,0
20240624,184900,105255961600,20800,20800,20800,20800,0
20240624,184800,105255961600,20800,20800,20800,20800,0
20240624,184700,105255961600,20800,20800,20800,20800,132553
20240624,184600,105255961600,20800,20800,20800,20800,0
20240624,184500,105255961600,20800,20800,20800,20800,0
20240624,184400,105255961600,20800,20800,20800,20800,0
20240624,184300,105255961600,20800,20800,20800,20800,0
20240624,184200,105255961600,20800,20800,20800,20800,0
20240624,184100,105255961600,20800,20800,20800,20800,0
20240624,184000,105255961600,20800,20800,20800,20800,0
20240624,183900,105255961600,20800,20800,20800,20800,0
20240624,183800,105255961600,20800,20800,20800,20800,0
20240624,183700,105255961600,20800,20800,20800,20800,0
20240624,183600,105255961600,20800,20800,20800,20800,0
20240624,183500,105255961600,20800,20800,20800,20800,0
20240624,183400,105255961600,20800,20800,20800,20800,0
20240624,183300,105255961600,20800,20800,20800,20800,0
20240624,183200,105255961600,20800,20800,20800,20800,0
20240624,183100,105255961600,20800,20800,20800,20800,0
20240624,183000,105255961600,20800,20800,20800,20800,0
20240624,182900,105255961600,20800,20800,20800,20800,0
20240624,182800,105255961600,20800,20800,20800,20800,0
20240624,182700,105255961600,20800,20800,20800,20800,0
20240624,182600,105255961600,20800,20800,20800,20800,0
20240624,182500,105255961600,20800,20800,20800,20800,0
20240624,182400,105255961600,20800,20800,20800,20800,0
20240624,182300,105255961600,20800,20800,20800,20800,0
20240624,182200,105255961600,20800,20800,20800,20800,0
20240624,182100,105255961600,20800,20800,20800,20800,0
20240624,182000,105255961600,20800,20800,20800,20800,0
20240624,181900,105255961600,20800,20800,20800,20800,0
20240624,181800,105255961600,20800,20800,20800,20800,0
20240624,181700,105255961600,20800,20800,20800,20800,132553
20240624,181600,105255961600,20800,20800,20800,20800,0
20240624,181500,105255961600,20800,20800,20800,20800,0
20240624,181400,105255961600,20800,20800,20800,20800,0
20240624,181300,105255961600,20800,20800,20800,20800,0
20240624,181200,105255961600,20800,20800,20800,20800,0
20240624,181100,105255961600,20800,20800,20800,20800,0
20240624,181000,105255961600,20800,20800,20800,20800,0
20240624,180900,105255961600,20800,20800,20800,20800,0
20240624,180800,105255961600,20800,20800,20800,20800,0
20240624,180700,105255961600,20800,20800,20800,20800,0
20240624,180600,105255961600,20800,20800,20800,20800,0
20240624,180500,105255961600,20800,20800,20800,20800,0
20240624,180400,105255961600,20800,20800,20800,20800,0
20240624,180300,105255961600,20800,20800,20800,20800,0
20240624,180200,105255961600,20800,20800,20800,20800,0
20240624,180100,105255961600,20800,20800,20800,20800,0
20240624,180000,105255961600,20800,20800,20800,20800,0
20240624,175900,105255961600,20800,20800,20800,20800,0
20240624,175800,105255961600,20800,20800,20800,20800,0
20240624,175700,105255961600,20800,20800,20800,20800,0
20240624,175600,105255961600,20800,20800,20800,20800,0
20240624,175500,105255961600,20800,20800,20800,20800,0
20240624,175400,105255961600,20800,20800,20800,20800,0
20240624,175300,105255961600,20800,20800,20800,20800,0
20240624,175200,105255961600,20800,20800,20800,20800,0
20240624,175100,105255961600,20800,20800,20800,20800,0
20240624,175000,105255961600,20800,20800,20800,20800,0
20240624,174900,105255961600,20800,20800,20800,20800,0
20240624,174800,105255961600,20800,20800,20800,20800,0
20240624,174700,105255961600,20800,20800,20800,20800,132553
20240624,174600,105255961600,20800,20800,20800,20800,0
20240624,174500,105255961600,20800,20800,20800,20800,0
20240624,174400,105255961600,20800,20800,20800,20800,0
20240624,174300,105255961600,20800,20800,20800,20800,0
20240624,174200,105255961600,20800,20800,20800,20800,0
20240624,174100,105255961600,20800,20800,20800,20800,0
20240624,174000,105255961600,20800,20800,20800,20800,0
20240624,173900,105255961600,20800,20800,20800,20800,0
20240624,173800,105255961600,20800,20800,20800,20800,0
20240624,173700,105255961600,20800,20800,20800,20800,0
20240624,173600,105255961600,20800,20800,20800,20800,0
20240624,173500,105255961600,20800,20800,20800,20800,0
20240624,173400,105255961600,20800,20800,20800,20800,0
20240624,173300,105255961600,20800,20800,20800,20800,0
20240624,173200,105255961600,20800,20800,20800,20800,0
20240624,173100,105255961600,20800,20800,20800,20800,0
20240624,173000,105255961600,20800,20800,20800,20800,0
20240624,172900,105255961600,20800,20800,20800,20800,0
20240624,172800,105255961600,20800,20800,20800,20800,0
20240624,172700,105255961600,20800,20800,20800,20800,0
20240624,172600,105255961600,20800,20800,20800,20800,0
20240624,172500,105255961600,20800,20800,20800,20800,0
20240624,172400,105255961600,20800,20800,20800,20800,0
20240624,172300,105255961600,20800,20800,20800,20800,0
20240624,172200,105255961600,20800,20800,20800,20800,0
20240624,172100,105255961600,20800,20800,20800,20800,0
20240624,172000,105255961600,20800,20800,20800,20800,0
20240624,171900,105255961600,20800,20800,20800,20800,0
20240624,171800,105255961600,20800,20800,20800,20800,0
20240624,171700,105255961600,20800,20800,20800,20800,132553
20240624,171600,105255961600,20800,20800,20800,20800,0
20240624,171500,105255961600,20800,20800,20800,20800,0
20240624,171400,105255961600,20800,20800,20800,20800,0
20240624,171300,105255961600,20800,20800,20800,20800,0
20240624,171200,105255961600,20800,20800,20800,20800,0
20240624,171100,105255961600,20800,20800,20800,20800,0
20240624,171000,105255961600,20800,20800,20800,20800,0
20240624,170900,105255961600,20800,20800,20800,20800,0
20240624,170800,105255961600,20800,20800,20800,20800,0
20240624,170700,105255961600,20800,20800,20800,20800,0
20240624,170600,105255961600,20800,20800,20800,20800,0
20240624,170500,105255961600,20800,20800,20800,20800,0
20240624,170400,105255961600,20800,20800,20800,20800,0
20240624,170300,105255961600,20800,20800,20800,20800,0
20240624,170200,105255961600,20800,20800,20800,20800,0
20240624,170100,105255961600,20800,20800,20800,20800,0
20240624,170000,105255961600,20800,20800,20800,20800,0
20240624,165900,105255961600,20800,20800,20800,20800,0
20240624,165800,105255961600,20800,20800,20800,20800,0
20240624,165700,105255961600,20800,20800,20800,20800,0
20240624,165600,105255961600,20800,20800,20800,20800,0
20240624,165500,105255961600,20800,20800,20800,20800,0
20240624,165400,105255961600,20800,20800,20800,20800,0
20240624,165300,105255961600,20800,20800,20800,20800,0
20240624,165200,105255961600,20800,20800,20800,20800,0
20240624,165100,105255961600,20800,20800,20800,20800,0
20240624,165000,105255961600,20800,20800,20800,20800,0
20240624,164900,105255961600,20800,20800,20800,20800,0
20240624,164800,105255961600,20800,20800,20800,20800,0
20240624,164700,105255961600,20800,20800,20800,20800,132553
20240624,164600,105255961600,20800,20800,20800,20800,0
20240624,164500,105255961600,20800,20800,20800,20800,0
20240624,164400,105255961600,20800,20800,20800,20800,0
20240624,164300,105255961600,20800,20800,20800,20800,0
20240624,164200,105255961600,20800,20800,20800,20800,0
20240624,164100,105255961600,20800,20800,20800,20800,0
20240624,164000,105255961600,20800,20800,20800,20800,0
20240624,163900,105255961600,20800,20800,20800,20800,0
20240624,163800,105255961600,20800,20800,20800,20800,0
20240624,163700,105255961600,20800,20800,20800,20800,0
20240624,163600,105255961600,20800,20800,20800,20800,0
20240624,163500,105255961600,20800,20800,20800,20800,0
20240624,163400,105255961600,20800,20800,20800,20800,0
20240624,163300,105255961600,20800,20800,20800,20800,0
20240624,163200,105255961600,20800,20800,20800,20800,0
20240624,163100,105255961600,20800,20800,20800,20800,0
20240624,163000,105255961600,20800,20800,20800,20800,0
20240624,162900,105255961600,20800,20800,20800,20800,0
20240624,162800,105255961600,20800,20800,20800,20800,0
20240624,162700,105255961600,20800,20800,20800,20800,0
20240624,162600,105255961600,20800,20800,20800,20800,0
20240624,162500,105255961600,20800,20800,20800,20800,0
20240624,162400,105255961600,20800,20800,20800,20800,0
20240624,162300,105255961600,20800,20800,20800,20800,0
20240624,162200,105255961600,20800,20800,20800,20800,0
20240624,162100,105255961600,20800,20800,20800,20800,0
20240624,162000,105255961600,20800,20800,20800,20800,0
20240624,161900,105255961600,20800,20800,20800,20800,0
20240624,161800,105255961600,20800,20800,20800,20800,0
20240624,161700,105255961600,20800,20800,20800,20800,132553
20240624,161600,105255961600,20800,20800,20800,20800,0
20240624,161500,105255961600,20800,20800,20800,20800,0
20240624,161400,105255961600,20800,20800,20800,20800,0
20240624,161300,105255961600,20800,20800,20800,20800,0
20240624,161200,105255961600,20800,20800,20800,20800,0
20240624,161100,105255961600,20800,20800,20800,20800,0
20240624,161000,105255961600,20800,20800,20800,20800,0
20240624,160900,105255961600,20800,20800,20800,20800,0
20240624,160800,105255961600,20800,20800,20800,20800,0
20240624,160700,105255961600,20800,20800,20800,20800,0
20240624,160600,105255961600,20800,20800,20800,20800,0
20240624,160500,105255961600,20800,20800,20800,20800,0
20240624,160400,105255961600,20800,20800,20800,20800,0
20240624,160300,105255961600,20800,20800,20800,20800,0
20240624,160200,105255961600,20800,20800,20800,20800,0
20240624,160100,105255961600,20800,20800,20800,20800,0
20240624,160000,105255961600,20800,20800,20800,20800,0
20240624,155900,105255961600,20800,20800,20800,20800,0
20240624,155800,105255961600,20800,20800,20800,20800,0
20240624,155700,105255961600,20800,20800,20800,20800,0
20240624,155600,105255961600,20800,20800,20800,20800,0
20240624,155500,105255961600,20800,20800,20800,20800,0
20240624,155400,105255961600,20800,20800,20800,20800,0
20240624,155300,105255961600,20800,20800,20800,20800,0
20240624,155200,105255961600,20800,20800,20800,20800,0
20240624,155100,105255961600,20800,20800,20800,20800,0
20240624,155000,105255961600,20800,20800,20800,20800,0
20240624,154900,105255961600,20800,20800,20800,20800,0
20240624,154800,105255961600,20800,20800,20800,20800,0
20240624,154700,105255961600,20800,20800,20800,20800,132553
20240624,154600,105255961600,20800,20800,20800,20800,0
20240624,154500,105255961600,20800,20800,20800,20800,0
20240624,154400,105255961600,20800,20800,20800,20800,0
20240624,154300,105255961600,20800,20800,20800,20800,0
20240624,154200,105255961600,20800,20800,20800,20800,0
20240624,154100,105255961600,20800,20800,20800,20800,0
20240624,154000,105255961600,20800,20800,20800,20800,0
20240624,153900,105255961600,20800,20800,20800,20800,0
20240624,153800,105255961600,20800,20800,20800,20800,0
20240624,153700,105255961600,20800,20800,20800,20800,0
20240624,153600,105255961600,20800,20800,20800,20800,0
20240624,153500,105255961600,20800,20800,20800,20800,0
20240624,153400,105255961600,20800,20800,20800,20800,0
20240624,153300,105255961600,20800,20800,20800,20800,0
20240624,153200,105255961600,20800,20800,20800,20800,0
20240624,153100,105255961600,20800,20800,20800,20800,0
20240624,153000,105255961600,20800,20800,20800,20800,132553
20240624,152900,102498859200,20850,20850,20850,20850,0
20240624,152800,102498859200,20850,20850,20850,20850,0
20240624,152700,102498859200,20850,20850,20850,20850,0
20240624,152600,102498859200,20850,20850,20850,20850,0
20240624,152500,102498859200,20850,20850,20850,20850,0
20240624,152400,102498859200,20850,20850,20850,20850,0
20240624,152300,102498859200,20850,20850,20850,20850,0
20240624,152200,102498859200,20850,20850,20850,20850,0
20240624,152100,102498859200,20850,20850,20850,20850,0
20240624,152000,102498859200,20850,20850,20850,20850,0
20240624,151900,102498859200,20850,20800,20850,20800,30485
20240624,151800,101863703400,20800,20800,20850,20750,56279
20240624,151700,100693378450,20800,20800,20850,20750,54216
20240624,151600,99565798000,20850,20850,20850,20800,20176
20240624,151500,99145749650,20800,20850,20900,20800,20143
20240624,151400,98726169450,20850,20850,20900,20850,16069
20240624,151300,98391018350,20850,20850,20900,20850,14445
20240624,151200,98089607800,20850,20850,20900,20850,8863
20240624,151100,97904705550,20900,20850,20900,20850,24817
20240624,151000,97387176100,20850,20850,20900,20850,10566
20240624,150900,97166749550,20850,20850,20900,20850,14055
20240624,150800,96873610500,20850,20900,20900,20850,7314
20240624,150700,96721011950,20900,20900,20950,20850,36319
20240624,150600,95961863650,20950,20900,20950,20900,13333
20240624,150500,95682822000,20900,20950,20950,20900,9271
20240624,150400,95488904350,20900,20900,20950,20900,5974
20240624,150300,95363839250,20900,20950,20950,20900,8546
20240624,150200,95184943300,20950,20900,20950,20900,6374
20240624,150100,95051457800,20900,20900,20950,20900,10589
20240624,150000,94829954250,20900,20950,20950,20900,6304
20240624,145900,94698110700,20950,21000,21000,20900,40770
20240624,145800,93843807500,20950,20950,21000,20950,7761
20240624,145700,93681095400,20950,21000,21000,20950,6002
20240624,145600,93555172800,21000,20950,21000,20950,4413
20240624,145500,93462574950,20950,21000,21000,20950,6624
20240624,145400,93323629100,21000,20950,21000,20950,3735
20240624,145300,93245252000,20950,20950,21000,20950,5513
20240624,145200,93129689450,20950,20950,21000,20950,3443
20240624,145100,93057454150,21000,21000,21000,20950,4351
20240624,145000,92966121600,20950,20950,21000,20950,1670
20240624,144900,92931083000,21000,21000,21000,20950,8843
20240624,144800,92745763700,21000,20950,21000,20950,3065
20240624,144700,92681436750,21000,21000,21000,20950,5324
20240624,144600,92569830000,20950,21000,21000,20950,11580
20240624,144500,92327040500,21000,21000,21000,20950,10712
20240624,144400,92102161300,20950,21000,21000,20950,4955
20240624,144300,91998164400,21000,21000,21000,20950,5140
20240624,144200,91890303800,20950,20950,21000,20950,4882
20240624,144100,91788000250,20950,20950,21000,20950,9095
20240624,144000,91597170250,21000,21000,21000,20950,2521
20240624,143900,91544300900,21000,20950,21000,20950,9865
20240624,143800,91337436300,20950,20950,21000,20950,7460
20240624,143700,91180874550,21000,20950,21000,20950,22179
20240624,143600,90716098950,20950,20950,20950,20900,11905
20240624,143500,90466814750,20950,20950,20950,20900,5267
20240624,143400,90356683850,20900,20950,20950,20900,3760
20240624,143300,90278053400,20900,20900,20950,20900,15667
20240624,143200,89950579800,20900,20950,20950,20900,17224
20240624,143100,89590569000,20950,20950,20950,20900,2212
20240624,143000,89544300250,20900,20900,20950,20900,900
20240624,142900,89525457400,20900,20900,20950,20900,3414
20240624,142800,89454028450,20950,20950,20950,20900,2703
20240624,142700,89397509550,20950,20950,20950,20900,4514
20240624,142600,89303125500,20900,20900,20950,20900,7503
20240624,142500,89146279650,20950,20950,21000,20850,93122
20240624,142400,87198463600,21000,21000,21000,20950,3324
20240624,142300,87128733400,21000,21000,21000,20950,5258
20240624,142200,87018510450,21000,21000,21000,20950,4836
20240624,142100,86917023200,20950,21000,21000,20950,4111
20240624,142000,86830736200,20950,20950,21000,20950,4166
20240624,141900,86743309500,20950,20950,21000,20950,7471
20240624,141800,86586744150,21000,20950,21000,20950,8038
20240624,141700,86418067200,20950,20950,21000,20950,2825
20240624,141600,86358825250,20950,20950,21000,20950,1965
20240624,141500,86317619050,20950,20950,21000,20950,3871
20240624,141400,86236405200,20950,21000,21050,20950,25155
20240624,141300,85707862050,21050,21050,21050,21000,12749
20240624,141200,85440031950,21000,21050,21050,21000,4885
20240624,141100,85337301250,21000,21000,21050,21000,8406
20240624,141000,85160612500,21000,21000,21050,21000,5322
20240624,140900,85048785650,21000,20950,21050,20950,28422
20240624,140800,84451996100,21000,21050,21050,20950,36000
20240624,140700,83696150700,21050,21050,21050,21000,8613
20240624,140600,83514893450,21000,21000,21050,21000,2215
20240624,140500,83468304350,21050,21050,21050,21000,16216
20240624,140400,83127370300,21000,21000,21050,20950,64507
20240624,140300,81771625700,21000,21000,21000,20950,7178
20240624,140200,81620905550,20950,21000,21000,20950,10134
20240624,140100,81408301250,21000,21000,21000,20950,7547
20240624,140000,81249919250,20950,21000,21000,20950,7553
20240624,135900,81091359450,21000,21000,21000,20950,5222
20240624,135800,80981845450,20950,20950,21000,20950,8124
20240624,135700,80811484100,20950,21000,21000,20950,6895
20240624,135600,80667004050,21000,20950,21000,20950,13683
20240624,135500,80380146650,21000,20950,21000,20950,4696
20240624,135400,80281655050,21000,21000,21000,20950,11109
20240624,135300,80048724250,21000,21000,21050,20950,15695
20240624,135200,79718943350,21000,21050,21050,20950,18575
20240624,135100,79328793100,21000,21000,21050,21000,13319
20240624,135000,79049062900,21000,21000,21050,21000,13253
20240624,134900,78770701000,21000,21050,21050,20950,35742
20240624,134800,78019686550,21000,21100,21100,21000,53705
20240624,134700,76888819200,21100,21050,21100,21000,68213
20240624,134600,75452880200,21050,21000,21050,20950,67681
20240624,134500,74031485400,21000,21000,21000,20950,13635
20240624,134400,73745436650,21000,21000,21000,20950,16594
20240624,134300,73397077250,21000,20950,21000,20900,64302
20240624,134200,72048660750,20950,20900,20950,20850,55755
20240624,134100,70882778850,20900,20900,20900,20850,10355
20240624,134000,70666428450,20850,20850,20900,20800,52771
20240624,133900,69565917050,20850,20800,20850,20800,14995
20240624,133800,69253420850,20800,20850,20850,20800,8424
20240624,133700,69078050250,20850,20850,20850,20800,3903
20240624,133600,68996722000,20850,20800,20850,20800,2916
20240624,133500,68935951800,20850,20800,20850,20800,11482
20240624,133400,68696616000,20850,20850,20850,20800,10229
20240624,133300,68483366100,20850,20850,20850,20800,2382
20240624,133200,68433736700,20800,20850,20850,20800,4355
20240624,133100,68343067900,20850,20850,20850,20800,2404
20240624,133000,68293017450,20850,20850,20850,20800,5058
20240624,132900,68187674800,20850,20800,20850,20800,4474
20240624,132800,68094443400,20850,20850,20850,20800,5616
20240624,132700,67977571850,20800,20850,20850,20800,3656
20240624,132600,67901347050,20850,20700,20850,20700,68517
20240624,132500,66477158100,20700,20750,20750,20700,2077
20240624,132400,66434153700,20700,20700,20750,20700,12870
20240624,132300,66167685850,20700,20750,20750,20700,2163
20240624,132200,66122886850,20750,20700,20750,20700,4465
20240624,132100,66030383200,20700,20700,20750,20700,2987
20240624,132000,65968538350,20700,20700,20750,20700,5335
20240624,131900,65858057600,20700,20700,20750,20700,4656
20240624,131800,65761678100,20750,20700,20750,20700,3906
20240624,131700,65680797800,20750,20700,20750,20700,10127
20240624,131600,65471155400,20700,20700,20750,20700,3491
20240624,131500,65398891100,20700,20750,20750,20700,3321
20240624,131400,65330100350,20750,20700,20750,20700,2375
20240624,131300,65280932900,20700,20700,20750,20700,1202
20240624,131200,65256043500,20700,20700,20750,20700,2001
20240624,131100,65214621700,20700,20700,20750,20700,13887
20240624,131000,64927115900,20700,20750,20750,20700,1681
20240624,130900,64892297150,20700,20750,20750,20700,2874
20240624,130800,64832789300,20700,20700,20750,20700,12001
20240624,130700,64584329250,20750,20750,20750,20700,2406
20240624,130600,64534424150,20750,20700,20750,20700,937
20240624,130500,64515004700,20700,20750,20750,20700,1967
20240624,130400,64474263300,20750,20700,20750,20700,1725
20240624,130300,64438520950,20700,20700,20750,20700,674
20240624,130200,64424560250,20700,20700,20750,20700,819
20240624,130100,64407592850,20700,20750,20750,20700,1550
20240624,130000,64375503600,20700,20700,20750,20700,11448
20240624,125900,64137980000,20700,20700,20750,20700,1173
20240624,125800,64113684650,20700,20750,20750,20700,1964
20240624,125700,64073021550,20750,20700,20750,20700,1618
20240624,125600,64039524100,20700,20750,20750,20700,3955
20240624,125500,63957626600,20700,20700,20750,20650,6742
20240624,125400,63817932650,20700,20700,20750,20700,6194
20240624,125300,63689704700,20700,20700,20750,20700,3459
20240624,125200,63618101550,20700,20700,20750,20700,2058
20240624,125100,63575454800,20750,20750,20750,20700,19334
20240624,125000,63175200750,20750,20750,20800,20750,3167
20240624,124900,63109461100,20800,20750,20800,20750,1905
20240624,124800,63069909700,20750,20750,20800,20700,12044
20240624,124700,62820388300,20750,20750,20800,20750,2577
20240624,124600,62766906550,20750,20750,20800,20750,846
20240624,124500,62749349300,20750,20750,20800,20700,3859
20240624,124400,62669280100,20750,20750,20800,20700,12990
20240624,124300,62399742700,20750,20750,20800,20750,2378
20240624,124200,62350368100,20750,20750,20800,20750,3346
20240624,124100,62280888800,20800,20750,20800,20750,15428
20240624,124000,61960608750,20750,20750,20800,20750,1097
20240624,123900,61937839750,20800,20750,20800,20750,3408
20240624,123800,61867023700,20750,20750,20800,20750,2273
20240624,123700,61819774550,20800,20800,20800,20750,6488
20240624,123600,61685098800,20750,20750,20800,20750,4408
20240624,123500,61593527900,20750,20800,20800,20750,2424
20240624,123400,61543224900,20800,20800,20800,20750,2280
20240624,123300,61495859200,20800,20800,20850,20750,12386
20240624,123200,61238244300,20800,20800,20850,20800,7710
20240624,123100,61077847100,20800,20800,20850,20800,1369
20240624,123000,61049355600,20850,20850,20850,20800,5343
20240624,122900,60938134750,20800,20800,20850,20800,2031
20240624,122800,60895878350,20850,20850,20850,20800,3484
20240624,122700,60823404250,20800,20850,20850,20800,2324
20240624,122600,60775023100,20850,20800,20850,20800,2288
20240624,122500,60727340500,20800,20800,20850,20800,854
20240624,122400,60709564500,20800,20850,20850,20800,1926
20240624,122300,60669477900,20800,20850,20850,20800,4630
20240624,122200,60573120950,20800,20850,20850,20800,1491
20240624,122100,60542046300,20850,20800,20850,20800,1197
20240624,122000,60517139550,20800,20800,20850,20800,2189
20240624,121900,60471557450,20850,20850,20850,20800,10683
20240624,121800,60248824350,20800,20800,20850,20800,1165
20240624,121700,60224586700,20800,20800,20850,20800,1427
20240624,121600,60194898850,20800,20800,20850,20800,4414
20240624,121500,60103049000,20800,20800,20850,20800,2492
20240624,121400,60051177800,20800,20800,20850,20800,3645
20240624,121300,59975356100,20800,20800,20850,20800,1948
20240624,121200,59934787250,20800,20800,20850,20800,2427
20240624,121100,59884284900,20850,20800,20850,20800,2393
20240624,121000,59834470900,20800,20800,20850,20800,3385
20240624,120900,59764012350,20800,20850,20850,20800,2004
20240624,120800,59722260700,20850,20800,20850,20800,4156
20240624,120700,59635632150,20800,20850,20850,20800,4106
20240624,120600,59550181300,20850,20800,20850,20800,3076
20240624,120500,59486083950,20850,20800,20850,20800,1322
20240624,120400,59458529600,20800,20850,20850,20800,1929
20240624,120300,59418373150,20800,20800,20850,20800,2794
20240624,120200,59360195750,20800,20800,20850,20800,1590
20240624,120100,59327053850,20800,20800,20850,20750,5163
20240624,120000,59219659950,20750,20800,20800,20750,9950
20240624,115900,59012789750,20750,20750,20800,20750,4078
20240624,115800,58928053050,20800,20800,20800,20750,8214
20240624,115700,58757218150,20800,20800,20800,20750,4266
20240624,115600,58668567500,20800,20750,20800,20750,3070
20240624,115500,58604752000,20750,20750,20800,20750,763
20240624,115400,58588896900,20800,20800,20800,20750,2042
20240624,115300,58546474400,20750,20750,20800,20750,2903
20240624,115200,58486166450,20750,20800,20800,20750,2051
20240624,115100,58443583750,20800,20800,20800,20750,7296
20240624,115000,58292160750,20750,20750,20800,20750,1817
20240624,114900,58254422950,20800,20750,20800,20750,2354
20240624,114800,58205518850,20750,20750,20800,20750,2668
20240624,114700,58150114050,20800,20800,20800,20750,5567
20240624,114600,58034422500,20750,20750,20800,20750,3567
20240624,114500,57960381250,20800,20750,20800,20750,2221
20240624,114400,57914240150,20800,20750,20800,20750,2217
20240624,114300,57868189500,20800,20800,20800,20750,3299
20240624,114200,57799687200,20800,20800,20800,20750,5074
20240624,114100,57694216200,20800,20800,20800,20750,6387
20240624,114000,57561408750,20800,20750,20800,20700,5862
20240624,113900,57439773200,20750,20700,20750,20700,11334
20240624,113800,57204626750,20700,20750,20750,20700,6659
20240624,113700,57066460100,20700,20700,20750,20700,2827
20240624,113600,57007815750,20700,20700,20750,20700,7775
20240624,113500,56846672100,20700,20700,20750,20650,24730
20240624,113400,56334716350,20700,20700,20700,20650,6436
20240624,113300,56201494750,20700,20700,20700,20650,8630
20240624,113200,56023226450,20700,20700,20700,20650,648
20240624,113100,56009828550,20650,20650,20700,20650,4135
20240624,113000,55924399050,20650,20650,20700,20600,15800
20240624,112900,55598268200,20600,20600,20650,20600,3685
20240624,112800,55522253000,20600,20600,20650,20600,3287
20240624,112700,55454514600,20600,20650,20650,20600,2536
20240624,112600,55402215650,20600,20650,20650,20600,2497
20240624,112500,55350737450,20650,20650,20650,20600,1009
20240624,112400,55329929350,20650,20600,20650,20600,4095
20240624,112300,55245496400,20600,20650,20650,20600,4740
20240624,112200,55147661150,20600,20650,20650,20600,2262
20240624,112100,55101049200,20650,20650,20650,20600,1661
20240624,112000,55066803950,20650,20650,20650,20600,3783
20240624,111900,54988821250,20600,20600,20650,20600,3682
20240624,111800,54912913200,20650,20600,20650,20600,1943
20240624,111700,54872865500,20650,20650,20650,20550,3978
20240624,111600,54790899600,20600,20650,20650,20600,5729
20240624,111500,54672825600,20650,20700,20700,20600,3386
20240624,111400,54602943200,20600,20650,20650,20600,12778
20240624,111300,54339187650,20600,20650,20650,20600,3168
20240624,111200,54273895200,20650,20600,20650,20600,9960
20240624,111100,54068641500,20600,20600,20650,20600,2768
20240624,111000,54011579550,20600,20600,20650,20600,5390
20240624,110900,53900496500,20650,20600,20650,20600,8979
20240624,110800,53715496650,20600,20600,20650,20600,5174
20240624,110700,53608857100,20600,20650,20650,20600,5526
20240624,110600,53494942450,20600,20600,20650,20600,9608
20240624,110500,53296829500,20600,20650,20650,20600,2872
20240624,110400,53237616000,20600,20650,20650,20600,11143
20240624,110300,53008016000,20650,20650,20650,20600,4829
20240624,110200,52908516450,20600,20600,20650,20600,3797
20240624,110100,52830279250,20650,20600,20650,20600,4599
20240624,110000,52735508350,20600,20600,20650,20600,9830
20240624,105900,52532951650,20600,20600,20650,20550,27758
20240624,105800,51961146450,20600,20650,20650,20600,8120
20240624,105700,51793823300,20600,20650,20650,20600,19497
20240624,105600,51392104850,20600,20600,20650,20600,10957
20240624,105500,51166370300,20650,20650,20650,20600,27046
20240624,105400,50609152950,20600,20600,20650,20600,7791
20240624,105300,50448614500,20600,20650,20650,20600,4935
20240624,105200,50346870100,20600,20650,20700,20600,14892
20240624,105100,50039423000,20650,20650,20700,20650,2911
20240624,105000,49979300400,20650,20650,20700,20650,3257
20240624,104900,49912029850,20650,20650,20700,20600,4996
20240624,104800,49808859150,20650,20650,20700,20650,4086
20240624,104700,49724464450,20650,20650,20700,20600,14739
20240624,104600,49419984450,20650,20650,20700,20600,23142
20240624,104500,48941984450,20650,20650,20700,20650,5505
20240624,104400,48828282450,20650,20650,20700,20650,20785
20240624,104300,48398930650,20650,20650,20700,20650,2394
20240624,104200,48349480400,20650,20650,20700,20650,4462
20240624,104100,48257256050,20650,20700,20700,20650,3017
20240624,104000,48194930400,20700,20700,20700,20650,4119
20240624,103900,48109753750,20650,20650,20700,20650,4016
20240624,103800,48026739800,20700,20750,20750,20650,30810
20240624,103700,47388951300,20750,20750,20750,20700,5466
20240624,103600,47275724100,20700,20750,20750,20700,10555
20240624,103500,47056766200,20750,20750,20800,20750,17106
20240624,103400,46701774050,20750,20750,20800,20750,3881
20240624,103300,46621204250,20750,20800,20800,20750,1581
20240624,103200,46588375050,20750,20750,20800,20750,2711
20240624,103100,46532085300,20750,20800,20800,20750,4328
20240624,103000,46442227550,20800,20750,20800,20750,2049
20240624,102900,46399629700,20750,20750,20800,20750,3539
20240624,102800,46326169750,20800,20800,20800,20750,11216
20240624,102700,46093327350,20750,20700,20800,20700,12072
20240624,102600,45842824250,20750,20700,20750,20700,4458
20240624,102500,45750442000,20700,20750,20800,20700,9416
20240624,102400,45555061550,20800,20800,20800,20750,19427
20240624,102300,45151937850,20800,20750,20800,20750,16346
20240624,102200,44812050300,20750,20750,20800,20750,4522
20240624,102100,44718170000,20800,20750,20800,20750,2293
20240624,102000,44670514100,20800,20800,20800,20750,5500
20240624,101900,44556253950,20750,20800,20800,20750,1600
20240624,101800,44523017250,20800,20750,20800,20750,6286
20240624,101700,44392404700,20800,20800,20800,20700,28642
20240624,101600,43798025150,20750,20750,20800,20700,11870
20240624,101500,43551734000,20750,20750,20750,20700,10520
20240624,101400,43333609900,20750,20750,20750,20700,6121
20240624,101300,43206869650,20700,20750,20750,20700,3184
20240624,101200,43140928200,20750,20700,20750,20650,7567
20240624,101100,42984257250,20700,20700,20700,20650,9112
20240624,101000,42795660500,20700,20650,20700,20650,10602
20240624,100900,42576612150,20650,20650,20700,20650,28417
20240624,100800,41989779550,20700,20700,20700,20650,9908
20240624,100700,41784968800,20700,20650,20700,20650,18861
20240624,100600,41395052450,20700,20650,20700,20650,5042
20240624,100500,41290848550,20650,20700,20750,20650,22425
20240624,100400,40826815950,20700,20750,20750,20700,27042
20240624,100300,40267030000,20750,20750,20750,20700,2204
20240624,100200,40221379400,20700,20750,20750,20700,6096
20240624,100100,40095007300,20750,20750,20750,20700,4408
20240624,100000,40003640650,20750,20750,20800,20700,10345
20240624,095900,39789036800,20750,20750,20800,20750,4745
20240624,095800,39690564850,20750,20750,20750,20700,8492
20240624,095700,39514479350,20700,20750,20750,20700,8220
20240624,095600,39344183400,20750,20750,20800,20700,18578
20240624,095500,38958700600,20750,20750,20800,20750,11089
20240624,095400,38728589900,20750,20700,20750,20700,9949
20240624,095300,38522275550,20750,20700,20800,20700,6330
20240624,095200,38391021100,20750,20700,20750,20700,41630
20240624,095100,37528416850,20700,20750,20800,20700,27508
20240624,095000,36957840800,20750,20750,20800,20750,5235
20240624,094900,36849187950,20750,20750,20800,20750,2314
20240624,094800,36801157150,20750,20800,20800,20750,12158
20240624,094700,36548737600,20750,20800,20800,20750,9113
20240624,094600,36359265600,20750,20800,20800,20750,3268
20240624,094500,36291371200,20800,20800,20850,20750,9678
20240624,094400,36090062450,20800,20750,20800,20750,12691
20240624,094300,35826328350,20800,20800,20800,20750,4798
20240624,094200,35726728850,20800,20800,20800,20750,4456
20240624,094100,35634199900,20750,20800,20800,20750,21423
20240624,094000,35188925850,20750,20850,20850,20750,10393
20240624,093900,34972882300,20850,20850,20850,20750,11621
20240624,093800,34731087200,20850,20750,20850,20700,32834
20240624,093700,34048619350,20800,20750,20800,20700,25047
20240624,093600,33529125100,20750,20750,20800,20700,44219
20240624,093500,32611660900,20800,20750,20800,20750,4145
20240624,093400,32525579600,20800,20750,20800,20750,14189
20240624,093300,32230559850,20750,20750,20800,20750,6643
20240624,093200,32092693950,20750,20800,20800,20750,9981
20240624,093100,31885540150,20750,20750,20800,20750,10970
20240624,093000,31657768800,20800,20800,20850,20750,8614
20240624,092900,31478710400,20800,20850,20850,20800,19507
20240624,092800,31072954050,20850,20900,20900,20800,42751
20240624,092700,30182552700,20850,20850,20900,20850,12358
20240624,092600,29924630700,20900,20900,20900,20850,7634
20240624,092500,29765288600,20900,20850,20900,20850,14968
20240624,092400,29452570950,20850,20850,20900,20850,3684
20240624,092300,29375642400,20850,20900,20900,20850,4821
20240624,092200,29275025250,20900,20900,20900,20850,8156
20240624,092100,29104792800,20900,20900,20950,20850,11988
20240624,092000,28854377000,20850,20800,20900,20750,20993
20240624,091900,28417081100,20800,20850,20850,20750,40019
20240624,091800,27585456450,20800,20850,20900,20800,19150
20240624,091700,27186641200,20900,20850,20900,20850,20495
20240624,091600,26758988400,20900,20950,20950,20800,55450
20240624,091500,25601301700,20900,21000,21050,20900,49156
20240624,091400,24569832750,21050,21000,21050,20950,28514
20240624,091300,23970302550,21000,21000,21050,20950,34715
20240624,091200,23241363700,21000,20950,21000,20900,24049
20240624,091100,22737186050,20950,20950,21000,20900,54435
20240624,091000,21595736800,21000,20950,21000,20900,53516
20240624,090900,20475347900,20950,20950,21000,20900,52500
20240624,090800,19376088600,20950,20950,21000,20900,79705
20240624,090700,17704988400,21000,20950,21150,20900,169594
20240624,090600,14139453100,20900,20800,20950,20750,40240
20240624,090500,13300365850,20800,20700,20800,20700,30792
20240624,090400,12661959400,20700,20750,20850,20650,116540
20240624,090300,10247209550,20800,20850,20850,20750,80735
20240624,090200,8566690500,20900,20900,20950,20850,66397
20240624,090100,7179512300,20900,20900,21000,20850,125960
20240624,090000,4546530250,20900,21100,21100,20900,209191