stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192700,50142403250,30500,30500,30500,30500,46760
20240607,192600,50142403250,30500,30500,30500,30500,0
20240607,192500,50142403250,30500,30500,30500,30500,0
20240607,192400,50142403250,30500,30500,30500,30500,0
20240607,192300,50142403250,30500,30500,30500,30500,0
20240607,192200,50142403250,30500,30500,30500,30500,0
20240607,192100,50142403250,30500,30500,30500,30500,0
20240607,192000,50142403250,30500,30500,30500,30500,0
20240607,191900,50142403250,30500,30500,30500,30500,0
20240607,191800,50142403250,30500,30500,30500,30500,0
20240607,191700,50142403250,30500,30500,30500,30500,0
20240607,191600,50142403250,30500,30500,30500,30500,0
20240607,191500,50142403250,30500,30500,30500,30500,0
20240607,191400,50142403250,30500,30500,30500,30500,0
20240607,191300,50142403250,30500,30500,30500,30500,0
20240607,191200,50142403250,30500,30500,30500,30500,0
20240607,191100,50142403250,30500,30500,30500,30500,0
20240607,191000,50142403250,30500,30500,30500,30500,0
20240607,190900,50142403250,30500,30500,30500,30500,0
20240607,190800,50142403250,30500,30500,30500,30500,0
20240607,190700,50142403250,30500,30500,30500,30500,0
20240607,190600,50142403250,30500,30500,30500,30500,0
20240607,190500,50142403250,30500,30500,30500,30500,0
20240607,190400,50142403250,30500,30500,30500,30500,0
20240607,190300,50142403250,30500,30500,30500,30500,0
20240607,190200,50142403250,30500,30500,30500,30500,0
20240607,190100,50142403250,30500,30500,30500,30500,0
20240607,190000,50142403250,30500,30500,30500,30500,0
20240607,185900,50142403250,30500,30500,30500,30500,0
20240607,185800,50142403250,30500,30500,30500,30500,0
20240607,185700,50142403250,30500,30500,30500,30500,46760
20240607,185600,50142403250,30500,30500,30500,30500,0
20240607,185500,50142403250,30500,30500,30500,30500,0
20240607,185400,50142403250,30500,30500,30500,30500,0
20240607,185300,50142403250,30500,30500,30500,30500,0
20240607,185200,50142403250,30500,30500,30500,30500,0
20240607,185100,50142403250,30500,30500,30500,30500,0
20240607,185000,50142403250,30500,30500,30500,30500,0
20240607,184900,50142403250,30500,30500,30500,30500,0
20240607,184800,50142403250,30500,30500,30500,30500,0
20240607,184700,50142403250,30500,30500,30500,30500,0
20240607,184600,50142403250,30500,30500,30500,30500,0
20240607,184500,50142403250,30500,30500,30500,30500,0
20240607,184400,50142403250,30500,30500,30500,30500,0
20240607,184300,50142403250,30500,30500,30500,30500,0
20240607,184200,50142403250,30500,30500,30500,30500,0
20240607,184100,50142403250,30500,30500,30500,30500,0
20240607,184000,50142403250,30500,30500,30500,30500,0
20240607,183900,50142403250,30500,30500,30500,30500,0
20240607,183800,50142403250,30500,30500,30500,30500,0
20240607,183700,50142403250,30500,30500,30500,30500,0
20240607,183600,50142403250,30500,30500,30500,30500,0
20240607,183500,50142403250,30500,30500,30500,30500,0
20240607,183400,50142403250,30500,30500,30500,30500,0
20240607,183300,50142403250,30500,30500,30500,30500,0
20240607,183200,50142403250,30500,30500,30500,30500,0
20240607,183100,50142403250,30500,30500,30500,30500,0
20240607,183000,50142403250,30500,30500,30500,30500,0
20240607,182900,50142403250,30500,30500,30500,30500,0
20240607,182800,50142403250,30500,30500,30500,30500,0
20240607,182700,50142403250,30500,30500,30500,30500,46760
20240607,182600,50142403250,30500,30500,30500,30500,0
20240607,182500,50142403250,30500,30500,30500,30500,0
20240607,182400,50142403250,30500,30500,30500,30500,0
20240607,182300,50142403250,30500,30500,30500,30500,0
20240607,182200,50142403250,30500,30500,30500,30500,0
20240607,182100,50142403250,30500,30500,30500,30500,0
20240607,182000,50142403250,30500,30500,30500,30500,0
20240607,181900,50142403250,30500,30500,30500,30500,0
20240607,181800,50142403250,30500,30500,30500,30500,0
20240607,181700,50142403250,30500,30500,30500,30500,0
20240607,181600,50142403250,30500,30500,30500,30500,0
20240607,181500,50142403250,30500,30500,30500,30500,0
20240607,181400,50142403250,30500,30500,30500,30500,0
20240607,181300,50142403250,30500,30500,30500,30500,0
20240607,181200,50142403250,30500,30500,30500,30500,0
20240607,181100,50142403250,30500,30500,30500,30500,0
20240607,181000,50142403250,30500,30500,30500,30500,0
20240607,180900,50142403250,30500,30500,30500,30500,0
20240607,180800,50142403250,30500,30500,30500,30500,0
20240607,180700,50142403250,30500,30500,30500,30500,0
20240607,180600,50142403250,30500,30500,30500,30500,0
20240607,180500,50142403250,30500,30500,30500,30500,0
20240607,180400,50142403250,30500,30500,30500,30500,0
20240607,180300,50142403250,30500,30500,30500,30500,0
20240607,180200,50142403250,30500,30500,30500,30500,0
20240607,180100,50142403250,30500,30500,30500,30500,0
20240607,180000,50142403250,30500,30500,30500,30500,0
20240607,175900,50142403250,30500,30500,30500,30500,0
20240607,175800,50142403250,30500,30500,30500,30500,0
20240607,175700,50142403250,30500,30500,30500,30500,46760
20240607,175600,50142403250,30500,30500,30500,30500,0
20240607,175500,50142403250,30500,30500,30500,30500,0
20240607,175400,50142403250,30500,30500,30500,30500,0
20240607,175300,50142403250,30500,30500,30500,30500,0
20240607,175200,50142403250,30500,30500,30500,30500,0
20240607,175100,50142403250,30500,30500,30500,30500,0
20240607,175000,50142403250,30500,30500,30500,30500,0
20240607,174900,50142403250,30500,30500,30500,30500,0
20240607,174800,50142403250,30500,30500,30500,30500,0
20240607,174700,50142403250,30500,30500,30500,30500,0
20240607,174600,50142403250,30500,30500,30500,30500,0
20240607,174500,50142403250,30500,30500,30500,30500,0
20240607,174400,50142403250,30500,30500,30500,30500,0
20240607,174300,50142403250,30500,30500,30500,30500,0
20240607,174200,50142403250,30500,30500,30500,30500,0
20240607,174100,50142403250,30500,30500,30500,30500,0
20240607,174000,50142403250,30500,30500,30500,30500,0
20240607,173900,50142403250,30500,30500,30500,30500,0
20240607,173800,50142403250,30500,30500,30500,30500,0
20240607,173700,50142403250,30500,30500,30500,30500,0
20240607,173600,50142403250,30500,30500,30500,30500,0
20240607,173500,50142403250,30500,30500,30500,30500,0
20240607,173400,50142403250,30500,30500,30500,30500,0
20240607,173300,50142403250,30500,30500,30500,30500,0
20240607,173200,50142403250,30500,30500,30500,30500,0
20240607,173100,50142403250,30500,30500,30500,30500,0
20240607,173000,50142403250,30500,30500,30500,30500,0
20240607,172900,50142403250,30500,30500,30500,30500,0
20240607,172800,50142403250,30500,30500,30500,30500,0
20240607,172700,50142403250,30500,30500,30500,30500,46760
20240607,172600,50142403250,30500,30500,30500,30500,0
20240607,172500,50142403250,30500,30500,30500,30500,0
20240607,172400,50142403250,30500,30500,30500,30500,0
20240607,172300,50142403250,30500,30500,30500,30500,0
20240607,172200,50142403250,30500,30500,30500,30500,0
20240607,172100,50142403250,30500,30500,30500,30500,0
20240607,172000,50142403250,30500,30500,30500,30500,0
20240607,171900,50142403250,30500,30500,30500,30500,0
20240607,171800,50142403250,30500,30500,30500,30500,0
20240607,171700,50142403250,30500,30500,30500,30500,0
20240607,171600,50142403250,30500,30500,30500,30500,0
20240607,171500,50142403250,30500,30500,30500,30500,0
20240607,171400,50142403250,30500,30500,30500,30500,0
20240607,171300,50142403250,30500,30500,30500,30500,0
20240607,171200,50142403250,30500,30500,30500,30500,0
20240607,171100,50142403250,30500,30500,30500,30500,0
20240607,171000,50142403250,30500,30500,30500,30500,0
20240607,170900,50142403250,30500,30500,30500,30500,0
20240607,170800,50142403250,30500,30500,30500,30500,0
20240607,170700,50142403250,30500,30500,30500,30500,0
20240607,170600,50142403250,30500,30500,30500,30500,0
20240607,170500,50142403250,30500,30500,30500,30500,0
20240607,170400,50142403250,30500,30500,30500,30500,0
20240607,170300,50142403250,30500,30500,30500,30500,0
20240607,170200,50142403250,30500,30500,30500,30500,0
20240607,170100,50142403250,30500,30500,30500,30500,0
20240607,170000,50142403250,30500,30500,30500,30500,0
20240607,165900,50142403250,30500,30500,30500,30500,0
20240607,165800,50142403250,30500,30500,30500,30500,0
20240607,165700,50142403250,30500,30500,30500,30500,46760
20240607,165600,50142403250,30500,30500,30500,30500,0
20240607,165500,50142403250,30500,30500,30500,30500,0
20240607,165400,50142403250,30500,30500,30500,30500,0
20240607,165300,50142403250,30500,30500,30500,30500,0
20240607,165200,50142403250,30500,30500,30500,30500,0
20240607,165100,50142403250,30500,30500,30500,30500,0
20240607,165000,50142403250,30500,30500,30500,30500,0
20240607,164900,50142403250,30500,30500,30500,30500,0
20240607,164800,50142403250,30500,30500,30500,30500,0
20240607,164700,50142403250,30500,30500,30500,30500,0
20240607,164600,50142403250,30500,30500,30500,30500,0
20240607,164500,50142403250,30500,30500,30500,30500,0
20240607,164400,50142403250,30500,30500,30500,30500,0
20240607,164300,50142403250,30500,30500,30500,30500,0
20240607,164200,50142403250,30500,30500,30500,30500,0
20240607,164100,50142403250,30500,30500,30500,30500,0
20240607,164000,50142403250,30500,30500,30500,30500,0
20240607,163900,50142403250,30500,30500,30500,30500,0
20240607,163800,50142403250,30500,30500,30500,30500,0
20240607,163700,50142403250,30500,30500,30500,30500,0
20240607,163600,50142403250,30500,30500,30500,30500,0
20240607,163500,50142403250,30500,30500,30500,30500,0
20240607,163400,50142403250,30500,30500,30500,30500,0
20240607,163300,50142403250,30500,30500,30500,30500,0
20240607,163200,50142403250,30500,30500,30500,30500,0
20240607,163100,50142403250,30500,30500,30500,30500,0
20240607,163000,50142403250,30500,30500,30500,30500,0
20240607,162900,50142403250,30500,30500,30500,30500,0
20240607,162800,50142403250,30500,30500,30500,30500,0
20240607,162700,50142403250,30500,30500,30500,30500,46760
20240607,162600,50142403250,30500,30500,30500,30500,0
20240607,162500,50142403250,30500,30500,30500,30500,0
20240607,162400,50142403250,30500,30500,30500,30500,0
20240607,162300,50142403250,30500,30500,30500,30500,0
20240607,162200,50142403250,30500,30500,30500,30500,0
20240607,162100,50142403250,30500,30500,30500,30500,0
20240607,162000,50142403250,30500,30500,30500,30500,0
20240607,161900,50142403250,30500,30500,30500,30500,0
20240607,161800,50142403250,30500,30500,30500,30500,0
20240607,161700,50142403250,30500,30500,30500,30500,0
20240607,161600,50142403250,30500,30500,30500,30500,0
20240607,161500,50142403250,30500,30500,30500,30500,0
20240607,161400,50142403250,30500,30500,30500,30500,0
20240607,161300,50142403250,30500,30500,30500,30500,0
20240607,161200,50142403250,30500,30500,30500,30500,0
20240607,161100,50142403250,30500,30500,30500,30500,0
20240607,161000,50142403250,30500,30500,30500,30500,0
20240607,160900,50142403250,30500,30500,30500,30500,0
20240607,160800,50142403250,30500,30500,30500,30500,0
20240607,160700,50142403250,30500,30500,30500,30500,0
20240607,160600,50142403250,30500,30500,30500,30500,0
20240607,160500,50142403250,30500,30500,30500,30500,0
20240607,160400,50142403250,30500,30500,30500,30500,0
20240607,160300,50142403250,30500,30500,30500,30500,0
20240607,160200,50142403250,30500,30500,30500,30500,0
20240607,160100,50142403250,30500,30500,30500,30500,0
20240607,160000,50142403250,30500,30500,30500,30500,0
20240607,155900,50142403250,30500,30500,30500,30500,0
20240607,155800,50142403250,30500,30500,30500,30500,0
20240607,155700,50142403250,30500,30500,30500,30500,46760
20240607,155600,50142403250,30500,30500,30500,30500,0
20240607,155500,50142403250,30500,30500,30500,30500,0
20240607,155400,50142403250,30500,30500,30500,30500,0
20240607,155300,50142403250,30500,30500,30500,30500,0
20240607,155200,50142403250,30500,30500,30500,30500,0
20240607,155100,50142403250,30500,30500,30500,30500,0
20240607,155000,50142403250,30500,30500,30500,30500,0
20240607,154900,50142403250,30500,30500,30500,30500,0
20240607,154800,50142403250,30500,30500,30500,30500,0
20240607,154700,50142403250,30500,30500,30500,30500,0
20240607,154600,50142403250,30500,30500,30500,30500,0
20240607,154500,50142403250,30500,30500,30500,30500,0
20240607,154400,50142403250,30500,30500,30500,30500,0
20240607,154300,50142403250,30500,30500,30500,30500,0
20240607,154200,50142403250,30500,30500,30500,30500,0
20240607,154100,50142403250,30500,30500,30500,30500,0
20240607,154000,50142403250,30500,30500,30500,30500,0
20240607,153900,50142403250,30500,30500,30500,30500,0
20240607,153800,50142403250,30500,30500,30500,30500,0
20240607,153700,50142403250,30500,30500,30500,30500,0
20240607,153600,50142403250,30500,30500,30500,30500,0
20240607,153500,50142403250,30500,30500,30500,30500,0
20240607,153400,50142403250,30500,30500,30500,30500,0
20240607,153300,50142403250,30500,30500,30500,30500,0
20240607,153200,50142403250,30500,30500,30500,30500,0
20240607,153100,50142403250,30500,30500,30500,30500,0
20240607,153000,50142403250,30500,30500,30500,30500,46760
20240607,152900,48716223250,30500,30500,30500,30500,0
20240607,152800,48716223250,30500,30500,30500,30500,0
20240607,152700,48716223250,30500,30500,30500,30500,0
20240607,152600,48716223250,30500,30500,30500,30500,0
20240607,152500,48716223250,30500,30500,30500,30500,0
20240607,152400,48716223250,30500,30500,30500,30500,0
20240607,152300,48716223250,30500,30500,30500,30500,0
20240607,152200,48716223250,30500,30500,30500,30500,0
20240607,152100,48716223250,30500,30500,30500,30500,0
20240607,152000,48716223250,30500,30500,30500,30500,0
20240607,151900,48716223250,30500,30500,30500,30450,5269
20240607,151800,48555698550,30500,30500,30500,30450,7313
20240607,151700,48332669700,30550,30550,30600,30500,7914
20240607,151600,48090734550,30550,30550,30550,30500,7446
20240607,151500,47863271000,30550,30500,30550,30450,17201
20240607,151400,47338512950,30450,30450,30500,30400,10071
20240607,151300,47031750250,30450,30400,30450,30350,8536
20240607,151200,46772089450,30400,30300,30400,30250,4488
20240607,151100,46635856500,30300,30300,30300,30250,897
20240607,151000,46608687550,30300,30250,30350,30250,982
20240607,150900,46578930700,30250,30250,30300,30250,2144
20240607,150800,46513986700,30250,30250,30300,30250,716
20240607,150700,46492305400,30250,30250,30300,30250,541
20240607,150600,46475931950,30250,30200,30300,30200,1395
20240607,150500,46433708300,30200,30250,30300,30200,1493
20240607,150400,46388547000,30300,30200,30300,30200,1436
20240607,150300,46345112800,30200,30250,30250,30200,1241
20240607,150200,46307609650,30250,30250,30300,30200,2145
20240607,150100,46242763700,30250,30300,30300,30250,3340
20240607,150000,46141727200,30300,30250,30300,30250,1448
20240607,145900,46097895500,30250,30200,30300,30200,6801
20240607,145800,45892047900,30200,30200,30250,30200,4477
20240607,145700,45756816700,30250,30250,30250,30200,1695
20240607,145600,45705584550,30250,30250,30300,30200,3863
20240607,145500,45588768050,30200,30200,30250,30200,2112
20240607,145400,45524919050,30200,30250,30300,30200,2465
20240607,145300,45450373950,30250,30250,30300,30250,1225
20240607,145200,45413315150,30250,30250,30300,30250,601
20240607,145100,45395133200,30250,30250,30300,30250,650
20240607,145000,45375469150,30250,30300,30300,30250,3254
20240607,144900,45276878250,30300,30300,30350,30300,383
20240607,144800,45265271850,30300,30300,30350,30300,4118
20240607,144700,45140335100,30300,30300,30350,30300,1444
20240607,144600,45096575350,30300,30300,30350,30300,1229
20240607,144500,45059327250,30300,30300,30350,30300,380
20240607,144400,45047812800,30300,30300,30350,30300,966
20240607,144300,45018541000,30300,30300,30350,30300,886
20240607,144200,44991684150,30300,30300,30350,30300,401
20240607,144100,44979523200,30300,30250,30350,30250,2018
20240607,144000,44918387900,30300,30250,30300,30250,1007
20240607,143900,44887908150,30250,30300,30300,30250,3131
20240607,143800,44793164700,30300,30350,30350,30250,1761
20240607,143700,44739793550,30300,30250,30350,30250,2887
20240607,143600,44652310600,30300,30200,30300,30200,2163
20240607,143500,44586876200,30200,30300,30300,30200,765
20240607,143400,44563733350,30250,30250,30300,30200,2311
20240607,143300,44493834700,30300,30250,30300,30250,1125
20240607,143200,44459785900,30250,30300,30300,30250,2049
20240607,143100,44397776800,30350,30300,30350,30300,1097
20240607,143000,44364522500,30300,30300,30350,30250,7187
20240607,142900,44146725550,30300,30300,30350,30250,2206
20240607,142800,44079875900,30300,30300,30350,30250,4476
20240607,142700,43944178000,30250,30350,30350,30250,1098
20240607,142600,43910903300,30300,30350,30350,30250,1684
20240607,142500,43859857750,30300,30350,30350,30250,1672
20240607,142400,43809162200,30250,30350,30350,30250,1574
20240607,142300,43761403700,30300,30350,30350,30250,3243
20240607,142200,43663228800,30300,30300,30350,30250,2381
20240607,142100,43591073600,30350,30300,30350,30250,1733
20240607,142000,43538540500,30300,30350,30350,30250,2195
20240607,141900,43472007500,30350,30350,30350,30300,1390
20240607,141800,43429834900,30300,30300,30400,30300,3659
20240607,141700,43318850650,30350,30400,30400,30300,3258
20240607,141600,43219953150,30350,30350,30400,30350,1271
20240607,141500,43181324450,30400,30400,30400,30350,2185
20240607,141400,43114950050,30400,30400,30400,30350,1722
20240607,141300,43062655800,30350,30400,30400,30350,2157
20240607,141200,42997084800,30350,30400,30450,30350,2130
20240607,141100,42932377500,30450,30350,30450,30350,3756
20240607,141000,42818201450,30350,30350,30400,30350,2026
20240607,140900,42756636350,30400,30350,30400,30350,3234
20240607,140800,42658341350,30400,30300,30400,30300,1936
20240607,140700,42599585350,30300,30300,30350,30300,1247
20240607,140600,42561767900,30300,30300,30400,30300,719
20240607,140500,42539938450,30300,30350,30400,30300,1272
20240607,140400,42501316700,30400,30400,30450,30350,1432
20240607,140300,42457805950,30450,30400,30450,30350,2491
20240607,140200,42382081050,30400,30450,30450,30350,2168
20240607,140100,42316137100,30400,30450,30450,30400,790
20240607,140000,42292088850,30450,30400,30450,30350,2005
20240607,135900,42231074100,30350,30350,30450,30350,2285
20240607,135800,42161596900,30350,30350,30400,30350,2040
20240607,135700,42099586450,30350,30350,30400,30350,1314
20240607,135600,42059676850,30350,30350,30400,30350,708
20240607,135500,42038158300,30350,30450,30450,30350,1711
20240607,135400,41986141850,30450,30350,30450,30350,996
20240607,135300,41955859850,30350,30400,30450,30350,2807
20240607,135200,41870538550,30350,30350,30400,30350,1431
20240607,135100,41827059500,30350,30350,30450,30350,2194
20240607,135000,41760366250,30350,30400,30450,30350,1662
20240607,134900,41709833300,30450,30450,30450,30400,3573
20240607,134800,41601075250,30400,30400,30450,30400,3390
20240607,134700,41497891750,30400,30400,30450,30400,615
20240607,134600,41479185300,30400,30400,30450,30400,1291
20240607,134500,41439890300,30400,30400,30500,30400,4315
20240607,134400,41308510000,30400,30450,30450,30400,1563
20240607,134300,41260948750,30400,30400,30450,30350,1726
20240607,134200,41208474000,30350,30300,30400,30300,8069
20240607,134100,40963449350,30300,30300,30350,30250,4096
20240607,134000,40839297000,30300,30300,30350,30300,1763
20240607,133900,40785848600,30350,30350,30350,30300,1050
20240607,133800,40754019400,30300,30300,30350,30300,1343
20240607,133700,40713317250,30350,30300,30350,30300,746
20240607,133600,40690705450,30300,30400,30400,30300,3800
20240607,133500,40575373900,30400,30350,30450,30350,525
20240607,133400,40559414550,30450,30400,30450,30350,3726
20240607,133300,40446137600,30450,30400,30450,30350,6984
20240607,133200,40233834400,30400,30400,30400,30350,731
20240607,133100,40211640500,30350,30350,30400,30350,719
20240607,133000,40189811850,30400,30350,30400,30350,1432
20240607,132900,40146338000,30350,30350,30400,30350,694
20240607,132800,40125261250,30400,30400,30450,30350,3818
20240607,132700,40009184000,30450,30350,30450,30350,5033
20240607,132600,39856161400,30350,30400,30400,30350,1354
20240607,132500,39815053550,30400,30400,30450,30350,748
20240607,132400,39792307800,30400,30350,30450,30350,2811
20240607,132300,39706865150,30400,30450,30450,30350,1236
20240607,132200,39669293850,30400,30400,30450,30350,5049
20240607,132100,39515773950,30400,30400,30450,30400,716
20240607,132000,39493993850,30450,30350,30450,30350,3792
20240607,131900,39378604900,30350,30450,30450,30350,987
20240607,131800,39348604700,30400,30400,30450,30400,1260
20240607,131700,39310253800,30400,30350,30450,30300,1891
20240607,131600,39252830550,30300,30300,30350,30300,403
20240607,131500,39240606650,30350,30400,30400,30300,978
20240607,131400,39210899100,30400,30300,30400,30300,1078
20240607,131300,39178195050,30350,30350,30350,30250,1635
20240607,131200,39128591450,30350,30300,30350,30200,1358
20240607,131100,39087488050,30300,30300,30350,30250,598
20240607,131000,39069367800,30300,30350,30350,30300,2678
20240607,130900,38988147350,30350,30400,30450,30300,3024
20240607,130800,38896294050,30400,30400,30450,30400,2654
20240607,130700,38815548900,30450,30550,30550,30400,2110
20240607,130600,38751209050,30500,30550,30600,30500,9873
20240607,130500,38449638300,30600,30500,30600,30500,2946
20240607,130400,38359657250,30500,30400,30550,30400,3171
20240607,130300,38263034950,30450,30400,30450,30400,725
20240607,130200,38240978950,30450,30400,30450,30400,892
20240607,130100,38213818700,30400,30350,30450,30350,513
20240607,130000,38198208050,30400,30300,30400,30300,2234
20240607,125900,38130388700,30350,30450,30450,30300,534
20240607,125800,38114177200,30400,30400,30500,30400,619
20240607,125700,38095355900,30400,30450,30500,30400,16099
20240607,125600,37604466500,30400,30350,30450,30350,2188
20240607,125500,37537923300,30350,30400,30400,30350,3632
20240607,125400,37427541950,30400,30400,30450,30350,5206
20240607,125300,37269113800,30400,30450,30500,30350,10826
20240607,125200,36939738900,30400,30350,30500,30350,5795
20240607,125100,36763386050,30350,30250,30400,30250,11279
20240607,125000,36421440850,30300,30250,30300,30250,1957
20240607,124900,36362225400,30300,30250,30300,30250,3221
20240607,124800,36264641950,30250,30250,30300,30250,236
20240607,124700,36257501100,30250,30250,30300,30250,887
20240607,124600,36230659600,30250,30150,30300,30150,4579
20240607,124500,36092282700,30200,30150,30200,30150,138
20240607,124400,36088119050,30150,30200,30200,30150,85
20240607,124300,36085555900,30150,30050,30150,30050,6388
20240607,124200,35893161150,30050,30050,30100,30050,642
20240607,124100,35873867150,30050,30050,30100,30050,1067
20240607,124000,35841802000,30050,30150,30150,30050,590
20240607,123900,35824051500,30150,30100,30150,30050,1315
20240607,123800,35784479700,30100,30100,30150,30100,1723
20240607,123700,35732613500,30100,30100,30150,30100,1313
20240607,123600,35693091950,30100,30100,30150,30100,345
20240607,123500,35682705700,30100,30150,30150,30100,1891
20240607,123400,35625747200,30150,30200,30200,30150,624
20240607,123300,35606916100,30150,30200,30200,30150,343
20240607,123200,35596561150,30250,30200,30250,30150,609
20240607,123100,35578167600,30200,30200,30250,30200,111
20240607,123000,35574812800,30250,30200,30250,30200,793
20240607,122900,35550860550,30200,30200,30250,30150,1578
20240607,122800,35503220850,30200,30250,30250,30200,171
20240607,122700,35498056400,30200,30200,30250,30200,1343
20240607,122600,35457434050,30200,30200,30250,30200,470
20240607,122500,35443238350,30200,30200,30250,30200,155
20240607,122400,35438555500,30200,30250,30250,30200,886
20240607,122300,35411797450,30250,30200,30250,30200,390
20240607,122200,35400014100,30200,30150,30250,30100,7869
20240607,122100,35162396400,30200,30150,30200,30150,259
20240607,122000,35154585200,30150,30150,30200,30150,1511
20240607,121900,35109022900,30150,30100,30150,30050,4246
20240607,121800,34981064500,30150,30100,30150,30100,1592
20240607,121700,34933141700,30150,30100,30150,30100,250
20240607,121600,34925615850,30100,30100,30150,30100,799
20240607,121500,34901563700,30100,30100,30150,30100,195
20240607,121400,34895689200,30100,30100,30150,30050,269
20240607,121300,34887596050,30100,30100,30100,30050,2065
20240607,121200,34825482950,30100,30100,30150,30050,2020
20240607,121100,34764714300,30100,30150,30150,30100,365
20240607,121000,34753718300,30100,30100,30150,30100,2484
20240607,120900,34678927100,30100,30150,30150,30100,446
20240607,120800,34665487250,30100,30150,30200,30100,1143
20240607,120700,34631008950,30150,30150,30200,30150,627
20240607,120600,34612103150,30150,30100,30200,30100,2810
20240607,120500,34527386350,30100,30100,30150,30100,943
20240607,120400,34498966850,30100,30150,30150,30100,788
20240607,120300,34475247400,30100,30100,30150,30050,3251
20240607,120200,34377407100,30100,30200,30200,30100,564
20240607,120100,34360414550,30200,30200,30250,30150,6871
20240607,120000,34153116650,30200,30200,30250,30200,1542
20240607,115900,34106544950,30200,30200,30250,30200,222
20240607,115800,34099831100,30200,30150,30250,30150,3370
20240607,115700,33998068000,30150,30200,30200,30150,614
20240607,115600,33979546950,30200,30150,30200,30150,1014
20240607,115500,33948971900,30150,30150,30200,30100,777
20240607,115400,33925550150,30100,30200,30200,30100,2419
20240607,115300,33852614950,30150,30250,30250,30150,4691
20240607,115200,33710950000,30250,30250,30250,30200,1861
20240607,115100,33654686500,30200,30200,30250,30200,495
20240607,115000,33639730450,30200,30150,30200,30150,2358
20240607,114900,33568581000,30200,30200,30200,30150,2499
20240607,114800,33493112550,30200,30300,30300,30200,1956
20240607,114700,33433931950,30300,30250,30300,30250,4020
20240607,114600,33312293350,30250,30200,30250,30200,479
20240607,114500,33297821050,30200,30150,30200,30150,3249
20240607,114400,33199714750,30150,30150,30200,30150,566
20240607,114300,33182628650,30150,30150,30200,30150,380
20240607,114200,33171162850,30150,30150,30200,30100,3309
20240607,114100,33071378500,30150,30100,30150,30100,547
20240607,114000,33054891750,30100,30100,30150,30100,1345
20240607,113900,33014404800,30100,30150,30200,30100,911
20240607,113800,32986960950,30150,30100,30150,30100,4212
20240607,113700,32859996900,30100,30100,30150,30100,1802
20240607,113600,32805756550,30100,30100,30150,30050,2618
20240607,113500,32726988500,30100,30150,30200,30050,9653
20240607,113400,32436341550,30150,30200,30250,30150,2349
20240607,113300,32365420450,30200,30250,30250,30200,1740
20240607,113200,32312861000,30200,30250,30250,30200,3188
20240607,113100,32216568050,30250,30250,30250,30200,1558
20240607,113000,32169508250,30250,30250,30300,30200,2156
20240607,112900,32104302500,30250,30300,30350,30250,2351
20240607,112800,32033109500,30300,30300,30350,30300,2559
20240607,112700,31955544450,30350,30350,30350,30300,328
20240607,112600,31945596600,30350,30350,30400,30300,1523
20240607,112500,31899381250,30400,30350,30400,30350,385
20240607,112400,31887693450,30350,30400,30400,30350,490
20240607,112300,31872816500,30350,30300,30400,30300,2777
20240607,112200,31788520600,30300,30300,30400,30300,4568
20240607,112100,31650033250,30300,30350,30400,30300,2657
20240607,112000,31569387900,30350,30450,30500,30350,3600
20240607,111900,31459917200,30500,30550,30600,30450,8453
20240607,111800,31201874650,30550,30550,30600,30550,1712
20240607,111700,31149568450,30600,30600,30650,30550,2034
20240607,111600,31087325100,30650,30650,30700,30600,2207
20240607,111500,31019775350,30650,30700,30750,30650,1471
20240607,111400,30974655750,30700,30650,30750,30650,4096
20240607,111300,30848941250,30700,30600,30700,30550,6836
20240607,111200,30639440000,30600,30650,30650,30600,3682
20240607,111100,30526747700,30600,30600,30650,30600,1445
20240607,111000,30482513850,30600,30650,30750,30600,1619
20240607,110900,30432891850,30650,30650,30750,30650,5657
20240607,110800,30259291050,30650,30700,30800,30650,7244
20240607,110700,30036735450,30700,30700,30750,30700,5822
20240607,110600,29857847500,30700,30650,30750,30600,8932
20240607,110500,29583909900,30650,30750,30800,30650,3675
20240607,110400,29471042150,30750,30750,30800,30700,3728
20240607,110300,29356364150,30800,30800,30850,30700,5589
20240607,110200,29184186900,30800,30750,30900,30750,23337
20240607,110100,28464773250,30750,30800,30800,30700,12723
20240607,110000,28073463950,30800,30800,30800,30550,13117
20240607,105900,27670193650,30800,30650,30800,30650,30397
20240607,105800,26736215300,30650,30650,30700,30600,13746
20240607,105700,26314923300,30600,30450,30650,30450,18559
20240607,105600,25747596100,30450,30450,30500,30450,2116
20240607,105500,25683083050,30450,30500,30550,30450,2499
20240607,105400,25606884400,30500,30400,30550,30400,9138
20240607,105300,25328458050,30400,30400,30500,30400,6094
20240607,105200,25142891850,30400,30400,30450,30400,2436
20240607,105100,25068799050,30400,30400,30450,30350,3017
20240607,105000,24977103900,30350,30450,30450,30350,2446
20240607,104900,24902744800,30450,30500,30550,30400,2709
20240607,104800,24820153450,30500,30500,30550,30450,7118
20240607,104700,24603018750,30500,30650,30650,30500,5725
20240607,104600,24427868300,30650,30650,30700,30600,9274
20240607,104500,24143593300,30700,30600,30700,30550,20502
20240607,104400,23515206050,30600,30400,30650,30400,48386
20240607,104300,22039360750,30400,30350,30400,30300,16861
20240607,104200,21527809300,30350,30250,30350,30250,18480
20240607,104100,20967980350,30250,30250,30250,30200,497
20240607,104000,20952960150,30250,30250,30300,30200,3454
20240607,103900,20848505300,30250,30200,30300,30200,3113
20240607,103800,20754361900,30200,30200,30250,30150,7811
20240607,103700,20518285250,30200,30200,30250,30200,2611
20240607,103600,20439373650,30200,30300,30300,30200,1461
20240607,103500,20395137650,30250,30300,30350,30250,5153
20240607,103400,20239015700,30300,30250,30350,30250,14149
20240607,103300,19810259850,30300,30300,30300,30200,11070
20240607,103200,19475447900,30250,30200,30300,30100,11389
20240607,103100,19131194400,30150,30200,30200,30150,1784
20240607,103000,19077339550,30200,30250,30300,30150,7644
20240607,102900,18845929600,30300,30050,30300,30050,26666
20240607,102800,18041094750,30000,30050,30100,30000,7573
20240607,102700,17813302150,30050,30000,30050,30000,8974
20240607,102600,17543837750,30050,30000,30050,30000,1217
20240607,102500,17507301050,30000,30050,30100,30000,5076
20240607,102400,17354769400,30100,30050,30100,30000,8749
20240607,102300,17091619800,30050,30050,30100,30000,7145
20240607,102200,16876852200,30050,30000,30050,30000,3798
20240607,102100,16762773450,30000,30050,30050,29950,6134
20240607,102000,16578486650,30000,29900,30050,29900,38910
20240607,101900,15411945700,29850,29900,29900,29850,3038
20240607,101800,15321123250,29900,29750,29950,29750,32996
20240607,101700,14335989600,29700,29700,29750,29650,7291
20240607,101600,14119464300,29700,29700,29700,29650,995
20240607,101500,14089949550,29700,29700,29750,29700,1665
20240607,101400,14040490950,29700,29700,29750,29700,2019
20240607,101300,13980516500,29700,29700,29750,29700,7495
20240607,101200,13757708950,29750,29700,29750,29700,608
20240607,101100,13739642950,29700,29750,29750,29700,797
20240607,101000,13715963900,29750,29650,29750,29600,6460
20240607,100900,13524195800,29600,29650,29700,29600,1592
20240607,100800,13476997150,29700,29650,29700,29650,701
20240607,100700,13456203150,29650,29700,29700,29650,1331
20240607,100600,13416728050,29650,29700,29700,29650,1064
20240607,100500,13385171700,29700,29700,29700,29650,2122
20240607,100400,13322153950,29750,29700,29750,29700,1257
20240607,100300,13284799500,29700,29800,29800,29700,392
20240607,100200,13273140750,29800,29750,29800,29650,5995
20240607,100100,13094830950,29700,29700,29750,29650,11287
20240607,100000,12759565750,29700,29650,29700,29650,823
20240607,095900,12735129150,29700,29700,29700,29650,1247
20240607,095800,12698152600,29650,29600,29650,29600,1838
20240607,095700,12643667450,29700,29700,29700,29650,3980
20240607,095600,12525569600,29750,29650,29750,29650,3376
20240607,095500,12425304000,29650,29550,29650,29550,5342
20240607,095400,12267247250,29550,29550,29550,29500,611
20240607,095300,12249210050,29550,29550,29600,29500,3029
20240607,095200,12159727900,29600,29600,29650,29550,5551
20240607,095100,11995416000,29600,29700,29700,29600,3279
20240607,095000,11898143250,29750,29750,29750,29700,3997
20240607,094900,11779320800,29750,29700,29800,29650,8833
20240607,094800,11516662550,29700,29700,29750,29600,6006
20240607,094700,11338403700,29700,29750,29750,29700,2174
20240607,094600,11273767250,29700,29600,29800,29600,16502
20240607,094500,10783533400,29550,29550,29600,29500,7085
20240607,094400,10573989800,29550,29500,29550,29450,4143
20240607,094300,10451721100,29450,29450,29500,29400,6086
20240607,094200,10272498100,29450,29400,29450,29400,1886
20240607,094100,10217019050,29450,29350,29450,29350,7426
20240607,094000,9998692500,29400,29350,29400,29350,2404
20240607,093900,9928072150,29350,29400,29400,29350,2165
20240607,093800,9864499950,29350,29400,29400,29350,1230
20240607,093700,9828348000,29350,29400,29450,29350,3261
20240607,093600,9732470300,29450,29450,29500,29400,2241
20240607,093500,9666480150,29450,29450,29500,29400,2868
20240607,093400,9582018200,29500,29500,29550,29450,2941
20240607,093300,9495182850,29500,29550,29550,29450,6224
20240607,093200,9311656200,29500,29450,29550,29400,5544
20240607,093100,9148204600,29450,29450,29450,29350,3526
20240607,093000,9044529600,29400,29500,29550,29400,6169
20240607,092900,8862661800,29450,29500,29500,29450,4195
20240607,092800,8739089350,29500,29550,29550,29450,2425
20240607,092700,8667537300,29500,29500,29550,29500,1209
20240607,092600,8631870200,29550,29550,29600,29450,4503
20240607,092500,8498894150,29550,29550,29650,29550,1628
20240607,092400,8450705000,29550,29500,29700,29450,6408
20240607,092300,8261104900,29500,29550,29550,29500,1039
20240607,092200,8230444450,29550,29500,29700,29450,15086
20240607,092100,7784495550,29500,29550,29550,29450,5040
20240607,092000,7635741400,29550,29650,29750,29450,12761
20240607,091900,7257510200,29650,29650,29750,29550,3657
20240607,091800,7149147150,29650,29750,29800,29600,4558
20240607,091700,7013727750,29750,29600,29800,29600,18525
20240607,091600,6463398050,29650,29600,29650,29600,1186
20240607,091500,6428256150,29650,29550,29650,29500,7060
20240607,091400,6219226400,29500,29500,29550,29450,5054
20240607,091300,6070182800,29500,29450,29550,29400,5983
20240607,091200,5893861450,29400,29550,29600,29400,3860
20240607,091100,5779955100,29550,29500,29650,29500,4577
20240607,091000,5644746600,29500,29600,29600,29500,4056
20240607,090900,5524970800,29600,29600,29750,29550,15138
20240607,090800,5075285450,29600,29550,29600,29550,6829
20240607,090700,4873289450,29550,29550,29600,29450,7745
20240607,090600,4644594650,29500,29650,29650,29500,8822
20240607,090500,4384146900,29600,29600,29700,29600,11673
20240607,090400,4038354750,29600,29750,29750,29600,32972
20240607,090300,3060165650,29700,29800,29850,29700,9519
20240607,090200,2776523700,29850,29750,29950,29700,33275
20240607,090100,1784026950,29800,29350,30000,29350,39429
20240607,090000,612938200,29300,29300,29400,29200,20491