stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192600,32661003700,29900,29900,29900,29900,20900
20240604,192500,32661003700,29900,29900,29900,29900,0
20240604,192400,32661003700,29900,29900,29900,29900,0
20240604,192300,32661003700,29900,29900,29900,29900,0
20240604,192200,32661003700,29900,29900,29900,29900,0
20240604,192100,32661003700,29900,29900,29900,29900,0
20240604,192000,32661003700,29900,29900,29900,29900,0
20240604,191900,32661003700,29900,29900,29900,29900,0
20240604,191800,32661003700,29900,29900,29900,29900,0
20240604,191700,32661003700,29900,29900,29900,29900,0
20240604,191600,32661003700,29900,29900,29900,29900,0
20240604,191500,32661003700,29900,29900,29900,29900,0
20240604,191400,32661003700,29900,29900,29900,29900,0
20240604,191300,32661003700,29900,29900,29900,29900,0
20240604,191200,32661003700,29900,29900,29900,29900,0
20240604,191100,32661003700,29900,29900,29900,29900,0
20240604,191000,32661003700,29900,29900,29900,29900,0
20240604,190900,32661003700,29900,29900,29900,29900,0
20240604,190800,32661003700,29900,29900,29900,29900,0
20240604,190700,32661003700,29900,29900,29900,29900,0
20240604,190600,32661003700,29900,29900,29900,29900,0
20240604,190500,32661003700,29900,29900,29900,29900,0
20240604,190400,32661003700,29900,29900,29900,29900,0
20240604,190300,32661003700,29900,29900,29900,29900,0
20240604,190200,32661003700,29900,29900,29900,29900,0
20240604,190100,32661003700,29900,29900,29900,29900,0
20240604,190000,32661003700,29900,29900,29900,29900,0
20240604,185900,32661003700,29900,29900,29900,29900,0
20240604,185800,32661003700,29900,29900,29900,29900,0
20240604,185700,32661003700,29900,29900,29900,29900,0
20240604,185600,32661003700,29900,29900,29900,29900,20900
20240604,185500,32661003700,29900,29900,29900,29900,0
20240604,185400,32661003700,29900,29900,29900,29900,0
20240604,185300,32661003700,29900,29900,29900,29900,0
20240604,185200,32661003700,29900,29900,29900,29900,0
20240604,185100,32661003700,29900,29900,29900,29900,0
20240604,185000,32661003700,29900,29900,29900,29900,0
20240604,184900,32661003700,29900,29900,29900,29900,0
20240604,184800,32661003700,29900,29900,29900,29900,0
20240604,184700,32661003700,29900,29900,29900,29900,0
20240604,184600,32661003700,29900,29900,29900,29900,0
20240604,184500,32661003700,29900,29900,29900,29900,0
20240604,184400,32661003700,29900,29900,29900,29900,0
20240604,184300,32661003700,29900,29900,29900,29900,0
20240604,184200,32661003700,29900,29900,29900,29900,0
20240604,184100,32661003700,29900,29900,29900,29900,0
20240604,184000,32661003700,29900,29900,29900,29900,0
20240604,183900,32661003700,29900,29900,29900,29900,0
20240604,183800,32661003700,29900,29900,29900,29900,0
20240604,183700,32661003700,29900,29900,29900,29900,0
20240604,183600,32661003700,29900,29900,29900,29900,0
20240604,183500,32661003700,29900,29900,29900,29900,0
20240604,183400,32661003700,29900,29900,29900,29900,0
20240604,183300,32661003700,29900,29900,29900,29900,0
20240604,183200,32661003700,29900,29900,29900,29900,0
20240604,183100,32661003700,29900,29900,29900,29900,0
20240604,183000,32661003700,29900,29900,29900,29900,0
20240604,182900,32661003700,29900,29900,29900,29900,0
20240604,182800,32661003700,29900,29900,29900,29900,0
20240604,182700,32661003700,29900,29900,29900,29900,0
20240604,182600,32661003700,29900,29900,29900,29900,20900
20240604,182500,32661003700,29900,29900,29900,29900,0
20240604,182400,32661003700,29900,29900,29900,29900,0
20240604,182300,32661003700,29900,29900,29900,29900,0
20240604,182200,32661003700,29900,29900,29900,29900,0
20240604,182100,32661003700,29900,29900,29900,29900,0
20240604,182000,32661003700,29900,29900,29900,29900,0
20240604,181900,32661003700,29900,29900,29900,29900,0
20240604,181800,32661003700,29900,29900,29900,29900,0
20240604,181700,32661003700,29900,29900,29900,29900,0
20240604,181600,32661003700,29900,29900,29900,29900,0
20240604,181500,32661003700,29900,29900,29900,29900,0
20240604,181400,32661003700,29900,29900,29900,29900,0
20240604,181300,32661003700,29900,29900,29900,29900,0
20240604,181200,32661003700,29900,29900,29900,29900,0
20240604,181100,32661003700,29900,29900,29900,29900,0
20240604,181000,32661003700,29900,29900,29900,29900,0
20240604,180900,32661003700,29900,29900,29900,29900,0
20240604,180800,32661003700,29900,29900,29900,29900,0
20240604,180700,32661003700,29900,29900,29900,29900,0
20240604,180600,32661003700,29900,29900,29900,29900,0
20240604,180500,32661003700,29900,29900,29900,29900,0
20240604,180400,32661003700,29900,29900,29900,29900,0
20240604,180300,32661003700,29900,29900,29900,29900,0
20240604,180200,32661003700,29900,29900,29900,29900,0
20240604,180100,32661003700,29900,29900,29900,29900,0
20240604,180000,32661003700,29900,29900,29900,29900,0
20240604,175900,32661003700,29900,29900,29900,29900,0
20240604,175800,32661003700,29900,29900,29900,29900,0
20240604,175700,32661003700,29900,29900,29900,29900,0
20240604,175600,32661003700,29900,29900,29900,29900,20900
20240604,175500,32661003700,29900,29900,29900,29900,0
20240604,175400,32661003700,29900,29900,29900,29900,0
20240604,175300,32661003700,29900,29900,29900,29900,0
20240604,175200,32661003700,29900,29900,29900,29900,0
20240604,175100,32661003700,29900,29900,29900,29900,0
20240604,175000,32661003700,29900,29900,29900,29900,0
20240604,174900,32661003700,29900,29900,29900,29900,0
20240604,174800,32661003700,29900,29900,29900,29900,0
20240604,174700,32661003700,29900,29900,29900,29900,0
20240604,174600,32661003700,29900,29900,29900,29900,0
20240604,174500,32661003700,29900,29900,29900,29900,0
20240604,174400,32661003700,29900,29900,29900,29900,0
20240604,174300,32661003700,29900,29900,29900,29900,0
20240604,174200,32661003700,29900,29900,29900,29900,0
20240604,174100,32661003700,29900,29900,29900,29900,0
20240604,174000,32661003700,29900,29900,29900,29900,0
20240604,173900,32661003700,29900,29900,29900,29900,0
20240604,173800,32661003700,29900,29900,29900,29900,0
20240604,173700,32661003700,29900,29900,29900,29900,0
20240604,173600,32661003700,29900,29900,29900,29900,0
20240604,173500,32661003700,29900,29900,29900,29900,0
20240604,173400,32661003700,29900,29900,29900,29900,0
20240604,173300,32661003700,29900,29900,29900,29900,0
20240604,173200,32661003700,29900,29900,29900,29900,0
20240604,173100,32661003700,29900,29900,29900,29900,0
20240604,173000,32661003700,29900,29900,29900,29900,0
20240604,172900,32661003700,29900,29900,29900,29900,0
20240604,172800,32661003700,29900,29900,29900,29900,0
20240604,172700,32661003700,29900,29900,29900,29900,0
20240604,172600,32661003700,29900,29900,29900,29900,20900
20240604,172500,32661003700,29900,29900,29900,29900,0
20240604,172400,32661003700,29900,29900,29900,29900,0
20240604,172300,32661003700,29900,29900,29900,29900,0
20240604,172200,32661003700,29900,29900,29900,29900,0
20240604,172100,32661003700,29900,29900,29900,29900,0
20240604,172000,32661003700,29900,29900,29900,29900,0
20240604,171900,32661003700,29900,29900,29900,29900,0
20240604,171800,32661003700,29900,29900,29900,29900,0
20240604,171700,32661003700,29900,29900,29900,29900,0
20240604,171600,32661003700,29900,29900,29900,29900,0
20240604,171500,32661003700,29900,29900,29900,29900,0
20240604,171400,32661003700,29900,29900,29900,29900,0
20240604,171300,32661003700,29900,29900,29900,29900,0
20240604,171200,32661003700,29900,29900,29900,29900,0
20240604,171100,32661003700,29900,29900,29900,29900,0
20240604,171000,32661003700,29900,29900,29900,29900,0
20240604,170900,32661003700,29900,29900,29900,29900,0
20240604,170800,32661003700,29900,29900,29900,29900,0
20240604,170700,32661003700,29900,29900,29900,29900,0
20240604,170600,32661003700,29900,29900,29900,29900,0
20240604,170500,32661003700,29900,29900,29900,29900,0
20240604,170400,32661003700,29900,29900,29900,29900,0
20240604,170300,32661003700,29900,29900,29900,29900,0
20240604,170200,32661003700,29900,29900,29900,29900,0
20240604,170100,32661003700,29900,29900,29900,29900,0
20240604,170000,32661003700,29900,29900,29900,29900,0
20240604,165900,32661003700,29900,29900,29900,29900,0
20240604,165800,32661003700,29900,29900,29900,29900,0
20240604,165700,32661003700,29900,29900,29900,29900,0
20240604,165600,32661003700,29900,29900,29900,29900,20900
20240604,165500,32661003700,29900,29900,29900,29900,0
20240604,165400,32661003700,29900,29900,29900,29900,0
20240604,165300,32661003700,29900,29900,29900,29900,0
20240604,165200,32661003700,29900,29900,29900,29900,0
20240604,165100,32661003700,29900,29900,29900,29900,0
20240604,165000,32661003700,29900,29900,29900,29900,0
20240604,164900,32661003700,29900,29900,29900,29900,0
20240604,164800,32661003700,29900,29900,29900,29900,0
20240604,164700,32661003700,29900,29900,29900,29900,0
20240604,164600,32661003700,29900,29900,29900,29900,0
20240604,164500,32661003700,29900,29900,29900,29900,0
20240604,164400,32661003700,29900,29900,29900,29900,0
20240604,164300,32661003700,29900,29900,29900,29900,0
20240604,164200,32661003700,29900,29900,29900,29900,0
20240604,164100,32661003700,29900,29900,29900,29900,0
20240604,164000,32661003700,29900,29900,29900,29900,0
20240604,163900,32661003700,29900,29900,29900,29900,0
20240604,163800,32661003700,29900,29900,29900,29900,0
20240604,163700,32661003700,29900,29900,29900,29900,0
20240604,163600,32661003700,29900,29900,29900,29900,0
20240604,163500,32661003700,29900,29900,29900,29900,0
20240604,163400,32661003700,29900,29900,29900,29900,0
20240604,163300,32661003700,29900,29900,29900,29900,0
20240604,163200,32661003700,29900,29900,29900,29900,0
20240604,163100,32661003700,29900,29900,29900,29900,0
20240604,163000,32661003700,29900,29900,29900,29900,0
20240604,162900,32661003700,29900,29900,29900,29900,0
20240604,162800,32661003700,29900,29900,29900,29900,0
20240604,162700,32661003700,29900,29900,29900,29900,0
20240604,162600,32661003700,29900,29900,29900,29900,20900
20240604,162500,32661003700,29900,29900,29900,29900,0
20240604,162400,32661003700,29900,29900,29900,29900,0
20240604,162300,32661003700,29900,29900,29900,29900,0
20240604,162200,32661003700,29900,29900,29900,29900,0
20240604,162100,32661003700,29900,29900,29900,29900,0
20240604,162000,32661003700,29900,29900,29900,29900,0
20240604,161900,32661003700,29900,29900,29900,29900,0
20240604,161800,32661003700,29900,29900,29900,29900,0
20240604,161700,32661003700,29900,29900,29900,29900,0
20240604,161600,32661003700,29900,29900,29900,29900,0
20240604,161500,32661003700,29900,29900,29900,29900,0
20240604,161400,32661003700,29900,29900,29900,29900,0
20240604,161300,32661003700,29900,29900,29900,29900,0
20240604,161200,32661003700,29900,29900,29900,29900,0
20240604,161100,32661003700,29900,29900,29900,29900,0
20240604,161000,32661003700,29900,29900,29900,29900,0
20240604,160900,32661003700,29900,29900,29900,29900,0
20240604,160800,32661003700,29900,29900,29900,29900,0
20240604,160700,32661003700,29900,29900,29900,29900,0
20240604,160600,32661003700,29900,29900,29900,29900,0
20240604,160500,32661003700,29900,29900,29900,29900,0
20240604,160400,32661003700,29900,29900,29900,29900,0
20240604,160300,32661003700,29900,29900,29900,29900,0
20240604,160200,32661003700,29900,29900,29900,29900,0
20240604,160100,32661003700,29900,29900,29900,29900,0
20240604,160000,32661003700,29900,29900,29900,29900,0
20240604,155900,32661003700,29900,29900,29900,29900,0
20240604,155800,32661003700,29900,29900,29900,29900,0
20240604,155700,32661003700,29900,29900,29900,29900,0
20240604,155600,32661003700,29900,29900,29900,29900,20900
20240604,155500,32661003700,29900,29900,29900,29900,0
20240604,155400,32661003700,29900,29900,29900,29900,0
20240604,155300,32661003700,29900,29900,29900,29900,0
20240604,155200,32661003700,29900,29900,29900,29900,0
20240604,155100,32661003700,29900,29900,29900,29900,0
20240604,155000,32661003700,29900,29900,29900,29900,0
20240604,154900,32661003700,29900,29900,29900,29900,0
20240604,154800,32661003700,29900,29900,29900,29900,0
20240604,154700,32661003700,29900,29900,29900,29900,0
20240604,154600,32661003700,29900,29900,29900,29900,0
20240604,154500,32661003700,29900,29900,29900,29900,0
20240604,154400,32661003700,29900,29900,29900,29900,0
20240604,154300,32661003700,29900,29900,29900,29900,0
20240604,154200,32661003700,29900,29900,29900,29900,0
20240604,154100,32661003700,29900,29900,29900,29900,0
20240604,154000,32661003700,29900,29900,29900,29900,0
20240604,153900,32661003700,29900,29900,29900,29900,0
20240604,153800,32661003700,29900,29900,29900,29900,0
20240604,153700,32661003700,29900,29900,29900,29900,0
20240604,153600,32661003700,29900,29900,29900,29900,0
20240604,153500,32661003700,29900,29900,29900,29900,0
20240604,153400,32661003700,29900,29900,29900,29900,0
20240604,153300,32661003700,29900,29900,29900,29900,0
20240604,153200,32661003700,29900,29900,29900,29900,0
20240604,153100,32661003700,29900,29900,29900,29900,0
20240604,153000,32661003700,29900,29900,29900,29900,20900
20240604,152900,32036093700,29850,29850,29850,29850,0
20240604,152800,32036093700,29850,29850,29850,29850,0
20240604,152700,32036093700,29850,29850,29850,29850,0
20240604,152600,32036093700,29850,29850,29850,29850,0
20240604,152500,32036093700,29850,29850,29850,29850,0
20240604,152400,32036093700,29850,29850,29850,29850,0
20240604,152300,32036093700,29850,29850,29850,29850,0
20240604,152200,32036093700,29850,29850,29850,29850,0
20240604,152100,32036093700,29850,29850,29850,29850,0
20240604,152000,32036093700,29850,29850,29850,29850,0
20240604,151900,32036093700,29850,29900,29900,29850,1720
20240604,151800,31984733200,29850,29900,29900,29850,590
20240604,151700,31967105000,29850,29850,29900,29850,1462
20240604,151600,31923443050,29900,29850,29950,29850,3082
20240604,151500,31831320350,29900,29900,29950,29850,3777
20240604,151400,31718378400,29900,29950,29950,29900,1414
20240604,151300,31676063950,29950,29950,29950,29900,770
20240604,151200,31653030650,29950,29900,29950,29900,1010
20240604,151100,31622819100,29950,29950,29950,29900,1944
20240604,151000,31564685400,29950,29900,29950,29900,5521
20240604,150900,31399396350,29950,29900,29950,29900,544
20240604,150800,31383128350,29950,29950,29950,29900,537
20240604,150700,31367055200,29950,29850,29950,29850,1580
20240604,150600,31319819250,29850,29850,29900,29850,1775
20240604,150500,31266769650,29850,29900,29900,29850,1058
20240604,150400,31235152000,29900,29800,29900,29800,2150
20240604,150300,31170957950,29850,29800,29850,29800,5276
20240604,150200,31013515900,29800,29800,29850,29800,1623
20240604,150100,30965132950,29850,29800,29850,29800,1895
20240604,150000,30908658800,29800,29800,29850,29800,2125
20240604,145900,30845325750,29850,29850,29850,29800,1008
20240604,145800,30815280050,29850,29800,29850,29800,924
20240604,145700,30787732300,29800,29850,29850,29800,2209
20240604,145600,30721800350,29800,29850,29850,29800,677
20240604,145500,30701595800,29800,29850,29900,29800,3078
20240604,145400,30609717050,29900,29850,29900,29850,1663
20240604,145300,30560023750,29900,29900,29900,29850,1327
20240604,145200,30520386600,29900,29850,29900,29850,398
20240604,145100,30508495700,29900,29850,29900,29850,1003
20240604,145000,30478547350,29850,29900,29950,29850,2527
20240604,144900,30402996400,29900,29900,29900,29850,328
20240604,144800,30393190150,29850,29950,29950,29850,2379
20240604,144700,30322055950,29900,29950,29950,29900,619
20240604,144600,30303532350,29900,29800,29950,29800,4442
20240604,144500,30170804700,29800,29800,29850,29800,1738
20240604,144400,30118994800,29850,29800,29850,29750,1292
20240604,144300,30080491750,29800,29850,29850,29800,261
20240604,144200,30072705650,29800,29800,29850,29800,1350
20240604,144100,30032421850,29850,29850,29850,29800,1449
20240604,144000,29989174100,29850,29750,29850,29750,4187
20240604,143900,29864401650,29750,29750,29800,29750,897
20240604,143800,29837712600,29750,29800,29800,29750,298
20240604,143700,29828836750,29800,29800,29800,29750,3549
20240604,143600,29723099250,29800,29800,29800,29750,486
20240604,143500,29708634200,29750,29700,29800,29700,5634
20240604,143400,29540920600,29750,29700,29750,29700,918
20240604,143300,29513622250,29700,29750,29750,29700,399
20240604,143200,29501768600,29750,29750,29800,29700,1354
20240604,143100,29461486550,29750,29800,29800,29750,914
20240604,143000,29434281700,29800,29750,29800,29750,1348
20240604,142900,29394170600,29750,29750,29800,29750,715
20240604,142800,29372885200,29750,29800,29800,29750,1522
20240604,142700,29327597800,29750,29750,29800,29750,1904
20240604,142600,29270944000,29750,29800,29800,29750,1601
20240604,142500,29223271000,29800,29800,29800,29750,349
20240604,142400,29212883000,29750,29800,29800,29750,1617
20240604,142300,29164769600,29800,29800,29800,29750,1709
20240604,142200,29113920450,29800,29750,29800,29750,2822
20240604,142100,29029892450,29750,29800,29800,29750,2223
20240604,142000,28963715650,29750,29800,29800,29750,547
20240604,141900,28947424200,29800,29750,29800,29750,438
20240604,141800,28934377400,29750,29800,29800,29750,2224
20240604,141700,28868196900,29800,29800,29800,29750,503
20240604,141600,28853223550,29800,29750,29800,29750,1446
20240604,141500,28810160600,29750,29800,29800,29750,1005
20240604,141400,28780256750,29750,29800,29800,29750,486
20240604,141300,28765792850,29800,29800,29800,29750,548
20240604,141200,28749472950,29800,29800,29800,29750,931
20240604,141100,28721767850,29800,29800,29800,29750,551
20240604,141000,28705364000,29750,29800,29850,29750,3484
20240604,140900,28601530250,29800,29850,29850,29800,221
20240604,140800,28594941500,29850,29800,29850,29800,924
20240604,140700,28567393450,29800,29750,29850,29750,1629
20240604,140600,28518848700,29800,29750,29800,29750,1281
20240604,140500,28480678150,29750,29850,29850,29750,1302
20240604,140400,28441889100,29800,29800,29850,29800,1093
20240604,140300,28409312800,29800,29800,29850,29800,1493
20240604,140200,28364814100,29850,29800,29850,29800,975
20240604,140100,28335749000,29800,29850,29850,29800,1268
20240604,140000,28297951300,29800,29800,29850,29800,828
20240604,135900,28273268800,29850,29850,29850,29800,673
20240604,135800,28253195100,29850,29800,29850,29800,215
20240604,135700,28246781900,29850,29800,29850,29800,3167
20240604,135600,28152247650,29850,29850,29850,29800,595
20240604,135500,28134508700,29850,29800,29850,29800,641
20240604,135400,28115387350,29800,29850,29850,29800,423
20240604,135300,28102764800,29850,29850,29900,29850,722
20240604,135200,28081210600,29900,29800,29900,29800,4558
20240604,135100,27945226300,29800,29750,29800,29750,3201
20240604,135000,27849839800,29750,29800,29800,29750,536
20240604,134900,27833874400,29800,29750,29800,29750,617
20240604,134800,27815507150,29800,29800,29800,29750,346
20240604,134700,27805200600,29800,29800,29800,29750,843
20240604,134600,27780117650,29750,29750,29800,29750,405
20240604,134500,27768061950,29750,29800,29800,29750,1280
20240604,134400,27729975950,29800,29750,29800,29750,158
20240604,134300,27725268150,29800,29800,29800,29750,1128
20240604,134200,27691665350,29750,29800,29800,29750,99
20240604,134100,27688716450,29800,29800,29800,29750,1182
20240604,134000,27653531950,29750,29750,29800,29750,392
20240604,133900,27641864150,29750,29800,29800,29750,2723
20240604,133800,27560839350,29800,29800,29800,29750,397
20240604,133700,27549019250,29800,29850,29850,29750,3137
20240604,133600,27455520600,29850,29850,29900,29800,1191
20240604,133500,27419962950,29850,29850,29900,29850,731
20240604,133400,27398135850,29850,29900,29900,29850,1595
20240604,133300,27350498700,29900,29850,29900,29850,228
20240604,133200,27343684450,29850,29850,29850,29800,1359
20240604,133100,27303125300,29850,29850,29900,29850,1191
20240604,133000,27267564950,29900,29850,29900,29850,578
20240604,132900,27250304750,29850,29850,29900,29800,797
20240604,132800,27226512100,29800,29900,29900,29800,1021
20240604,132700,27196036750,29900,29900,29900,29850,673
20240604,132600,27175933400,29900,29850,29900,29850,538
20240604,132500,27159858050,29850,29850,29950,29800,2399
20240604,132400,27088136600,29850,29850,29850,29800,543
20240604,132300,27071931100,29850,29900,29900,29800,1512
20240604,132200,27026782150,29900,29900,29950,29850,2206
20240604,132100,26960831200,29950,29850,30000,29850,10897
20240604,132000,26634682150,29900,29850,29900,29800,6817
20240604,131900,26430988650,29850,29800,29850,29750,3220
20240604,131800,26335015600,29750,29650,29750,29650,6709
20240604,131700,26135588900,29650,29650,29650,29600,5441
20240604,131600,25974269550,29650,29600,29650,29600,2872
20240604,131500,25889249000,29650,29650,29650,29600,346
20240604,131400,25878996950,29600,29600,29650,29600,259
20240604,131300,25871319800,29600,29650,29650,29600,866
20240604,131200,25845672000,29650,29600,29650,29600,655
20240604,131100,25826261800,29600,29600,29650,29600,626
20240604,131000,25807702550,29650,29600,29650,29600,531
20240604,130900,25791962450,29650,29600,29650,29550,2172
20240604,130800,25727663400,29600,29600,29600,29550,1013
20240604,130700,25697695200,29550,29600,29600,29550,756
20240604,130600,25675319950,29600,29600,29600,29550,559
20240604,130500,25658775650,29550,29550,29600,29500,1847
20240604,130400,25604203050,29550,29550,29550,29500,3049
20240604,130300,25514161750,29500,29500,29550,29500,1301
20240604,130200,25475769150,29550,29550,29550,29500,6304
20240604,130100,25289702200,29550,29500,29550,29500,1584
20240604,130000,25242961600,29500,29650,29650,29500,23777
20240604,125900,24540161750,29650,29650,29650,29600,1313
20240604,125800,24501235700,29650,29600,29650,29600,792
20240604,125700,24477772650,29600,29650,29650,29600,1758
20240604,125600,24425685250,29650,29600,29650,29600,1869
20240604,125500,24370274600,29650,29600,29650,29600,740
20240604,125400,24348360100,29600,29600,29700,29600,1123
20240604,125300,24315095900,29600,29650,29700,29600,1308
20240604,125200,24276312150,29650,29650,29700,29600,662
20240604,125100,24256684000,29650,29650,29700,29600,1315
20240604,125000,24217695800,29650,29650,29700,29600,1885
20240604,124900,24161805200,29650,29650,29650,29600,1072
20240604,124800,24130036350,29650,29650,29650,29600,1480
20240604,124700,24086177300,29600,29600,29650,29600,1412
20240604,124600,24044338900,29650,29600,29650,29600,762
20240604,124500,24021755900,29600,29650,29650,29600,2439
20240604,124400,23949534900,29650,29650,29700,29600,3120
20240604,124300,23857022800,29650,29700,29700,29650,1931
20240604,124200,23799745750,29700,29800,29800,29650,12180
20240604,124100,23437688200,29800,29800,29800,29750,633
20240604,124000,23418828800,29750,29750,29800,29750,1060
20240604,123900,23387282500,29750,29700,29750,29700,2375
20240604,123800,23316648800,29700,29700,29700,29650,3925
20240604,123700,23200100050,29700,29700,29700,29650,1012
20240604,123600,23170060900,29650,29650,29700,29650,257
20240604,123500,23162434950,29700,29700,29700,29650,1387
20240604,123400,23121249650,29700,29650,29700,29650,1257
20240604,123300,23083924050,29700,29700,29700,29650,303
20240604,123200,23074925750,29700,29650,29700,29650,547
20240604,123100,23058697800,29700,29600,29700,29600,4981
20240604,123000,22911008050,29600,29650,29650,29600,770
20240604,122900,22888188900,29650,29650,29650,29600,422
20240604,122800,22875682350,29650,29650,29650,29600,775
20240604,122700,22852733000,29600,29600,29650,29600,1207
20240604,122600,22817003250,29650,29600,29650,29600,1184
20240604,122500,22781906200,29650,29600,29650,29600,1722
20240604,122400,22730875500,29650,29650,29650,29600,1621
20240604,122300,22682886100,29650,29650,29650,29600,872
20240604,122200,22657062150,29600,29600,29650,29600,1179
20240604,122100,22622143550,29650,29600,29650,29600,938
20240604,122000,22594365750,29600,29650,29650,29600,602
20240604,121900,22576542900,29600,29600,29650,29550,2601
20240604,121800,22499589850,29600,29550,29650,29500,4502
20240604,121700,22366361700,29600,29650,29700,29450,61057
20240604,121600,20560917600,29650,29700,29700,29650,749
20240604,121500,20538696850,29650,29700,29700,29650,1368
20240604,121400,20498114850,29700,29700,29700,29650,492
20240604,121300,20483520400,29700,29700,29700,29650,637
20240604,121200,20464621100,29650,29650,29700,29650,1051
20240604,121100,20433449050,29700,29700,29700,29650,3574
20240604,121000,20327454850,29700,29650,29700,29650,1077
20240604,120900,20295507350,29700,29700,29700,29650,732
20240604,120800,20273767350,29700,29650,29700,29650,1599
20240604,120700,20226319450,29650,29700,29700,29650,2778
20240604,120600,20143834200,29700,29650,29700,29650,1105
20240604,120500,20111028050,29700,29700,29700,29650,372
20240604,120400,20099985700,29700,29700,29700,29650,3940
20240604,120300,19982996450,29700,29800,29800,29700,5916
20240604,120200,19807112500,29800,29800,29800,29750,2161
20240604,120100,19742723700,29800,29800,29800,29750,965
20240604,120000,19713969000,29800,29800,29800,29750,1680
20240604,115900,19663915400,29750,29750,29800,29750,705
20240604,115800,19642931400,29750,29700,29800,29700,3797
20240604,115700,19529931750,29750,29750,29750,29700,4788
20240604,115600,19387715000,29700,29700,29750,29650,1975
20240604,115500,19329053600,29750,29700,29750,29650,2901
20240604,115400,19242886900,29750,29950,29950,29600,79668
20240604,115300,16869441900,29900,29950,29950,29900,669
20240604,115200,16849431900,29900,29950,29950,29900,1026
20240604,115100,16818729900,29950,29950,29950,29900,793
20240604,115000,16794995400,29900,29950,29950,29900,611
20240604,114900,16776707700,29900,29900,29950,29900,1305
20240604,114800,16737684150,29950,29900,29950,29900,284
20240604,114700,16729187450,29950,29950,29950,29900,2436
20240604,114600,16656240600,29900,29900,29950,29900,2021
20240604,114500,16595793200,29900,29900,29950,29900,1411
20240604,114400,16553578250,29900,29950,29950,29900,812
20240604,114300,16529277550,29950,29950,29950,29900,578
20240604,114200,16511982600,29950,29900,29950,29900,416
20240604,114100,16499536050,29950,29900,29950,29900,333
20240604,114000,16489572400,29950,29950,29950,29900,1845
20240604,113900,16434347900,29900,29900,29950,29900,1064
20240604,113800,16402520800,29900,29950,29950,29900,1094
20240604,113700,16369781050,29900,29950,29950,29900,1359
20240604,113600,16329117050,29950,29950,29950,29900,351
20240604,113500,16318609000,29950,29950,29950,29900,2327
20240604,113400,16248937250,29950,29950,29950,29900,1673
20240604,113300,16198843200,29950,29900,29950,29900,570
20240604,113200,16181780650,29900,29950,29950,29900,1795
20240604,113100,16128076350,29950,29950,29950,29900,643
20240604,113000,16108834100,29950,29950,30000,29900,473
20240604,112900,16094668100,29900,29950,30000,29900,4109
20240604,112800,15971551600,30000,29950,30000,29950,584
20240604,112700,15954048650,30000,29900,30000,29900,5014
20240604,112600,15803854550,29900,29900,29950,29900,907
20240604,112500,15776722300,29900,29900,29950,29900,1752
20240604,112400,15724292150,29900,29950,29950,29900,669
20240604,112300,15704264250,29900,29950,29950,29900,4146
20240604,112200,15580257900,29950,29950,30000,29900,12424
20240604,112100,15208237100,30000,30000,30000,29950,4023
20240604,112000,15087715450,29950,29950,30000,29950,301
20240604,111900,15078687800,30000,29950,30000,29950,597
20240604,111800,15060782500,30000,30000,30000,29950,511
20240604,111700,15045462150,30000,30000,30000,29950,2906
20240604,111600,14958297900,30000,30000,30000,29950,1590
20240604,111500,14910623550,30000,29950,30000,29950,1167
20240604,111400,14875633550,29950,30000,30000,29950,860
20240604,111300,14849848100,30000,30000,30000,29950,6835
20240604,111200,14644799200,30000,30000,30050,30000,433
20240604,111100,14631802300,30000,30000,30050,30000,847
20240604,111000,14606382350,30000,30000,30050,30000,386
20240604,110900,14594793500,30050,30050,30050,30000,719
20240604,110800,14573190350,30050,30000,30050,30000,1308
20240604,110700,14533888800,30000,30050,30050,30000,1192
20240604,110600,14498122050,30000,30050,30050,30000,850
20240604,110500,14472589250,30050,30050,30050,30000,307
20240604,110400,14463374300,30050,30000,30050,30000,587
20240604,110300,14445751850,30050,30000,30050,30000,822
20240604,110200,14421081750,30000,30000,30050,30000,729
20240604,110100,14399207400,30000,30000,30050,30000,927
20240604,110000,14371367450,30000,30050,30050,30000,510
20240604,105900,14356052850,30050,30050,30050,30000,289
20240604,105800,14347371800,30000,30000,30050,30000,456
20240604,105700,14333679450,30000,30000,30050,30000,1723
20240604,105600,14281960600,30050,30000,30050,30000,764
20240604,105500,14259019250,30050,30050,30050,30000,1577
20240604,105400,14211639200,30050,30000,30050,30000,1044
20240604,105300,14180273500,30050,30100,30100,30000,1379
20240604,105200,14138848400,30100,30150,30150,30050,4988
20240604,105100,13988740050,30150,30150,30150,30100,182
20240604,105000,13983257900,30150,30150,30150,30100,1351
20240604,104900,13942569550,30150,30150,30150,30100,1672
20240604,104800,13892193650,30150,30150,30150,30100,853
20240604,104700,13866480950,30150,30150,30150,30100,2631
20240604,104600,13787165600,30150,30100,30150,30050,3360
20240604,104500,13685987450,30100,30100,30100,30050,1317
20240604,104400,13646355000,30050,29950,30100,29950,10403
20240604,104300,13334203350,29950,29950,29950,29900,1883
20240604,104200,13277874650,29950,30000,30000,29900,3094
20240604,104100,13185225600,29950,29950,30000,29950,2171
20240604,104000,13120197500,29950,30000,30000,29950,2183
20240604,103900,13054804800,29950,30000,30000,29950,636
20240604,103800,13035750100,29950,30000,30000,29950,1253
20240604,103700,12998184500,29950,30000,30000,29950,1040
20240604,103600,12967029350,30000,30000,30000,29950,382
20240604,103500,12955574200,29950,29950,30000,29950,1113
20240604,103400,12922237450,30000,29950,30000,29950,1325
20240604,103300,12882549100,29950,29950,29950,29900,10302
20240604,103200,12574476850,29900,30000,30000,29900,2130
20240604,103100,12510738900,29950,30050,30050,29900,35488
20240604,103000,11446644500,30000,30000,30050,30000,1546
20240604,102900,11400258150,30000,30050,30100,30000,13916
20240604,102800,10982119950,30100,30050,30100,30050,403
20240604,102700,10970006700,30100,30100,30150,30050,8359
20240604,102600,10718365000,30100,30150,30150,30100,362
20240604,102500,10707463250,30100,30150,30150,30100,1349
20240604,102400,10666797900,30100,30150,30150,30100,156
20240604,102300,10662100750,30150,30100,30150,30050,578
20240604,102200,10644701250,30100,30100,30100,30050,1586
20240604,102100,10596968250,30100,30100,30100,30050,3979
20240604,102000,10477207450,30100,30100,30100,30050,890
20240604,101900,10450438200,30100,30100,30100,30050,247
20240604,101800,10443005850,30100,30100,30100,30050,2179
20240604,101700,10377484500,30100,30100,30100,30050,159
20240604,101600,10372703500,30100,30100,30150,30050,4850
20240604,101500,10226728850,30100,30050,30150,30050,5725
20240604,101400,10054502800,30050,30150,30150,30050,5896
20240604,101300,9877033800,30150,30150,30150,30100,1507
20240604,101200,9831603100,30100,30100,30150,30100,1457
20240604,101100,9787740450,30100,30150,30150,30100,2673
20240604,101000,9707258350,30100,30100,30150,30100,674
20240604,100900,9686958550,30100,30200,30200,30100,6031
20240604,100800,9505176400,30200,30200,30200,30150,824
20240604,100700,9480297050,30200,30150,30200,30150,1057
20240604,100600,9448422250,30200,30200,30200,30150,527
20240604,100500,9432529100,30200,30200,30200,30150,1248
20240604,100400,9394853400,30150,30250,30250,30150,5663
20240604,100300,9223895850,30250,30250,30250,30200,443
20240604,100200,9210510650,30250,30200,30250,30200,713
20240604,100100,9188974150,30250,30250,30250,30200,419
20240604,100000,9176306450,30250,30250,30250,30200,2481
20240604,095900,9101261400,30250,30250,30250,30200,852
20240604,095800,9075525100,30250,30200,30250,30200,945
20240604,095700,9046968400,30200,30200,30250,30150,4335
20240604,095600,8915989550,30250,30250,30250,30200,613
20240604,095500,8897456800,30250,30150,30300,30150,3535
20240604,095400,8790701150,30200,30200,30200,30150,1842
20240604,095300,8735119050,30200,30200,30250,30150,3747
20240604,095200,8621914800,30250,30200,30250,30200,734
20240604,095100,8599726400,30250,30250,30250,30200,1343
20240604,095000,8559109700,30200,30250,30300,30200,2652
20240604,094900,8478875700,30300,30200,30300,30200,2683
20240604,094800,8397716650,30200,30200,30250,30150,3753
20240604,094700,8284389150,30200,30200,30200,30150,1743
20240604,094600,8231805000,30150,30150,30150,30100,3315
20240604,094500,8131869650,30150,30100,30150,30050,2292
20240604,094400,8062880400,30100,30050,30100,30050,4244
20240604,094300,7935229050,30100,30100,30100,30050,831
20240604,094200,7910238800,30050,30150,30150,30050,9187
20240604,094100,7633824800,30150,30150,30150,30100,4752
20240604,094000,7490773550,30150,30150,30200,30150,5482
20240604,093900,7325489100,30150,30150,30200,30100,1504
20240604,093800,7280142650,30150,30150,30150,30100,8550
20240604,093700,7022376300,30150,30200,30250,30150,2173
20240604,093600,6956764900,30150,30150,30250,30150,2701
20240604,093500,6875217400,30150,30200,30200,30150,3079
20240604,093400,6782241100,30150,30150,30200,30100,5505
20240604,093300,6616327800,30100,30200,30200,30100,6515
20240604,093200,6419772650,30200,30200,30200,30150,4460
20240604,093100,6285112250,30200,30050,30200,30050,5830
20240604,093000,6109646100,30100,30100,30150,30050,10986
20240604,092900,5779109400,30100,30100,30150,30100,2645
20240604,092800,5699465650,30150,30200,30200,30100,7886
20240604,092700,5461555350,30250,30200,30250,30200,2190
20240604,092600,5395412400,30250,30400,30400,30200,9854
20240604,092500,5096933600,30400,30450,30450,30350,5029
20240604,092400,4944048950,30450,30400,30450,30350,2363
20240604,092300,4872203000,30400,30350,30450,30350,4091
20240604,092200,4747837500,30400,30400,30400,30350,1162
20240604,092100,4712544700,30400,30300,30400,30300,2044
20240604,092000,4650535700,30350,30250,30350,30150,10112
20240604,091900,4344932650,30200,30150,30300,30150,2282
20240604,091800,4276001950,30200,30250,30300,30150,5552
20240604,091700,4108147400,30250,30350,30350,30200,14088
20240604,091600,3682072500,30350,30350,30400,30300,3001
20240604,091500,3591099600,30350,30450,30500,30300,20099
20240604,091400,2980826800,30500,30500,30500,30450,3765
20240604,091300,2866078150,30450,30500,30500,30450,3826
20240604,091200,2749434200,30450,30550,30550,30450,6379
20240604,091100,2554847800,30500,30500,30550,30500,2294
20240604,091000,2484841900,30500,30550,30650,30500,1826
20240604,090900,2429047500,30550,30600,30650,30500,4668
20240604,090800,2286385150,30650,30550,30650,30500,3866
20240604,090700,2168205650,30500,30500,30550,30450,3043
20240604,090600,2075398850,30500,30450,30500,30400,8410
20240604,090500,1819200750,30450,30700,30700,30400,15304
20240604,090400,1352128700,30700,30650,30700,30600,1762
20240604,090300,1298116150,30650,30550,30700,30500,9305
20240604,090200,1013390300,30550,30650,30750,30500,6179
20240604,090100,824470700,30600,30800,31000,30600,6113
20240604,090000,636291500,30800,30700,30800,30600,20600