stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192500,37088307800,30300,30300,30300,30300,21940
20240610,192400,37088307800,30300,30300,30300,30300,0
20240610,192300,37088307800,30300,30300,30300,30300,0
20240610,192200,37088307800,30300,30300,30300,30300,0
20240610,192100,37088307800,30300,30300,30300,30300,0
20240610,192000,37088307800,30300,30300,30300,30300,0
20240610,191900,37088307800,30300,30300,30300,30300,0
20240610,191800,37088307800,30300,30300,30300,30300,0
20240610,191700,37088307800,30300,30300,30300,30300,0
20240610,191600,37088307800,30300,30300,30300,30300,0
20240610,191500,37088307800,30300,30300,30300,30300,0
20240610,191400,37088307800,30300,30300,30300,30300,0
20240610,191300,37088307800,30300,30300,30300,30300,0
20240610,191200,37088307800,30300,30300,30300,30300,0
20240610,191100,37088307800,30300,30300,30300,30300,0
20240610,191000,37088307800,30300,30300,30300,30300,0
20240610,190900,37088307800,30300,30300,30300,30300,0
20240610,190800,37088307800,30300,30300,30300,30300,0
20240610,190700,37088307800,30300,30300,30300,30300,0
20240610,190600,37088307800,30300,30300,30300,30300,0
20240610,190500,37088307800,30300,30300,30300,30300,0
20240610,190400,37088307800,30300,30300,30300,30300,0
20240610,190300,37088307800,30300,30300,30300,30300,0
20240610,190200,37088307800,30300,30300,30300,30300,0
20240610,190100,37088307800,30300,30300,30300,30300,0
20240610,190000,37088307800,30300,30300,30300,30300,0
20240610,185900,37088307800,30300,30300,30300,30300,0
20240610,185800,37088307800,30300,30300,30300,30300,0
20240610,185700,37088307800,30300,30300,30300,30300,0
20240610,185600,37088307800,30300,30300,30300,30300,0
20240610,185500,37088307800,30300,30300,30300,30300,21940
20240610,185400,37088307800,30300,30300,30300,30300,0
20240610,185300,37088307800,30300,30300,30300,30300,0
20240610,185200,37088307800,30300,30300,30300,30300,0
20240610,185100,37088307800,30300,30300,30300,30300,0
20240610,185000,37088307800,30300,30300,30300,30300,0
20240610,184900,37088307800,30300,30300,30300,30300,0
20240610,184800,37088307800,30300,30300,30300,30300,0
20240610,184700,37088307800,30300,30300,30300,30300,0
20240610,184600,37088307800,30300,30300,30300,30300,0
20240610,184500,37088307800,30300,30300,30300,30300,0
20240610,184400,37088307800,30300,30300,30300,30300,0
20240610,184300,37088307800,30300,30300,30300,30300,0
20240610,184200,37088307800,30300,30300,30300,30300,0
20240610,184100,37088307800,30300,30300,30300,30300,0
20240610,184000,37088307800,30300,30300,30300,30300,0
20240610,183900,37088307800,30300,30300,30300,30300,0
20240610,183800,37088307800,30300,30300,30300,30300,0
20240610,183700,37088307800,30300,30300,30300,30300,0
20240610,183600,37088307800,30300,30300,30300,30300,0
20240610,183500,37088307800,30300,30300,30300,30300,0
20240610,183400,37088307800,30300,30300,30300,30300,0
20240610,183300,37088307800,30300,30300,30300,30300,0
20240610,183200,37088307800,30300,30300,30300,30300,0
20240610,183100,37088307800,30300,30300,30300,30300,0
20240610,183000,37088307800,30300,30300,30300,30300,0
20240610,182900,37088307800,30300,30300,30300,30300,0
20240610,182800,37088307800,30300,30300,30300,30300,0
20240610,182700,37088307800,30300,30300,30300,30300,0
20240610,182600,37088307800,30300,30300,30300,30300,0
20240610,182500,37088307800,30300,30300,30300,30300,21940
20240610,182400,37088307800,30300,30300,30300,30300,0
20240610,182300,37088307800,30300,30300,30300,30300,0
20240610,182200,37088307800,30300,30300,30300,30300,0
20240610,182100,37088307800,30300,30300,30300,30300,0
20240610,182000,37088307800,30300,30300,30300,30300,0
20240610,181900,37088307800,30300,30300,30300,30300,0
20240610,181800,37088307800,30300,30300,30300,30300,0
20240610,181700,37088307800,30300,30300,30300,30300,0
20240610,181600,37088307800,30300,30300,30300,30300,0
20240610,181500,37088307800,30300,30300,30300,30300,0
20240610,181400,37088307800,30300,30300,30300,30300,0
20240610,181300,37088307800,30300,30300,30300,30300,0
20240610,181200,37088307800,30300,30300,30300,30300,0
20240610,181100,37088307800,30300,30300,30300,30300,0
20240610,181000,37088307800,30300,30300,30300,30300,0
20240610,180900,37088307800,30300,30300,30300,30300,0
20240610,180800,37088307800,30300,30300,30300,30300,0
20240610,180700,37088307800,30300,30300,30300,30300,0
20240610,180600,37088307800,30300,30300,30300,30300,0
20240610,180500,37088307800,30300,30300,30300,30300,0
20240610,180400,37088307800,30300,30300,30300,30300,0
20240610,180300,37088307800,30300,30300,30300,30300,0
20240610,180200,37088307800,30300,30300,30300,30300,0
20240610,180100,37088307800,30300,30300,30300,30300,0
20240610,180000,37088307800,30300,30300,30300,30300,0
20240610,175900,37088307800,30300,30300,30300,30300,0
20240610,175800,37088307800,30300,30300,30300,30300,0
20240610,175700,37088307800,30300,30300,30300,30300,0
20240610,175600,37088307800,30300,30300,30300,30300,0
20240610,175500,37088307800,30300,30300,30300,30300,21940
20240610,175400,37088307800,30300,30300,30300,30300,0
20240610,175300,37088307800,30300,30300,30300,30300,0
20240610,175200,37088307800,30300,30300,30300,30300,0
20240610,175100,37088307800,30300,30300,30300,30300,0
20240610,175000,37088307800,30300,30300,30300,30300,0
20240610,174900,37088307800,30300,30300,30300,30300,0
20240610,174800,37088307800,30300,30300,30300,30300,0
20240610,174700,37088307800,30300,30300,30300,30300,0
20240610,174600,37088307800,30300,30300,30300,30300,0
20240610,174500,37088307800,30300,30300,30300,30300,0
20240610,174400,37088307800,30300,30300,30300,30300,0
20240610,174300,37088307800,30300,30300,30300,30300,0
20240610,174200,37088307800,30300,30300,30300,30300,0
20240610,174100,37088307800,30300,30300,30300,30300,0
20240610,174000,37088307800,30300,30300,30300,30300,0
20240610,173900,37088307800,30300,30300,30300,30300,0
20240610,173800,37088307800,30300,30300,30300,30300,0
20240610,173700,37088307800,30300,30300,30300,30300,0
20240610,173600,37088307800,30300,30300,30300,30300,0
20240610,173500,37088307800,30300,30300,30300,30300,0
20240610,173400,37088307800,30300,30300,30300,30300,0
20240610,173300,37088307800,30300,30300,30300,30300,0
20240610,173200,37088307800,30300,30300,30300,30300,0
20240610,173100,37088307800,30300,30300,30300,30300,0
20240610,173000,37088307800,30300,30300,30300,30300,0
20240610,172900,37088307800,30300,30300,30300,30300,0
20240610,172800,37088307800,30300,30300,30300,30300,0
20240610,172700,37088307800,30300,30300,30300,30300,0
20240610,172600,37088307800,30300,30300,30300,30300,0
20240610,172500,37088307800,30300,30300,30300,30300,21940
20240610,172400,37088307800,30300,30300,30300,30300,0
20240610,172300,37088307800,30300,30300,30300,30300,0
20240610,172200,37088307800,30300,30300,30300,30300,0
20240610,172100,37088307800,30300,30300,30300,30300,0
20240610,172000,37088307800,30300,30300,30300,30300,0
20240610,171900,37088307800,30300,30300,30300,30300,0
20240610,171800,37088307800,30300,30300,30300,30300,0
20240610,171700,37088307800,30300,30300,30300,30300,0
20240610,171600,37088307800,30300,30300,30300,30300,0
20240610,171500,37088307800,30300,30300,30300,30300,0
20240610,171400,37088307800,30300,30300,30300,30300,0
20240610,171300,37088307800,30300,30300,30300,30300,0
20240610,171200,37088307800,30300,30300,30300,30300,0
20240610,171100,37088307800,30300,30300,30300,30300,0
20240610,171000,37088307800,30300,30300,30300,30300,0
20240610,170900,37088307800,30300,30300,30300,30300,0
20240610,170800,37088307800,30300,30300,30300,30300,0
20240610,170700,37088307800,30300,30300,30300,30300,0
20240610,170600,37088307800,30300,30300,30300,30300,0
20240610,170500,37088307800,30300,30300,30300,30300,0
20240610,170400,37088307800,30300,30300,30300,30300,0
20240610,170300,37088307800,30300,30300,30300,30300,0
20240610,170200,37088307800,30300,30300,30300,30300,0
20240610,170100,37088307800,30300,30300,30300,30300,0
20240610,170000,37088307800,30300,30300,30300,30300,0
20240610,165900,37088307800,30300,30300,30300,30300,0
20240610,165800,37088307800,30300,30300,30300,30300,0
20240610,165700,37088307800,30300,30300,30300,30300,0
20240610,165600,37088307800,30300,30300,30300,30300,0
20240610,165500,37088307800,30300,30300,30300,30300,21940
20240610,165400,37088307800,30300,30300,30300,30300,0
20240610,165300,37088307800,30300,30300,30300,30300,0
20240610,165200,37088307800,30300,30300,30300,30300,0
20240610,165100,37088307800,30300,30300,30300,30300,0
20240610,165000,37088307800,30300,30300,30300,30300,0
20240610,164900,37088307800,30300,30300,30300,30300,0
20240610,164800,37088307800,30300,30300,30300,30300,0
20240610,164700,37088307800,30300,30300,30300,30300,0
20240610,164600,37088307800,30300,30300,30300,30300,0
20240610,164500,37088307800,30300,30300,30300,30300,0
20240610,164400,37088307800,30300,30300,30300,30300,0
20240610,164300,37088307800,30300,30300,30300,30300,0
20240610,164200,37088307800,30300,30300,30300,30300,0
20240610,164100,37088307800,30300,30300,30300,30300,0
20240610,164000,37088307800,30300,30300,30300,30300,0
20240610,163900,37088307800,30300,30300,30300,30300,0
20240610,163800,37088307800,30300,30300,30300,30300,0
20240610,163700,37088307800,30300,30300,30300,30300,0
20240610,163600,37088307800,30300,30300,30300,30300,0
20240610,163500,37088307800,30300,30300,30300,30300,0
20240610,163400,37088307800,30300,30300,30300,30300,0
20240610,163300,37088307800,30300,30300,30300,30300,0
20240610,163200,37088307800,30300,30300,30300,30300,0
20240610,163100,37088307800,30300,30300,30300,30300,0
20240610,163000,37088307800,30300,30300,30300,30300,0
20240610,162900,37088307800,30300,30300,30300,30300,0
20240610,162800,37088307800,30300,30300,30300,30300,0
20240610,162700,37088307800,30300,30300,30300,30300,0
20240610,162600,37088307800,30300,30300,30300,30300,0
20240610,162500,37088307800,30300,30300,30300,30300,21940
20240610,162400,37088307800,30300,30300,30300,30300,0
20240610,162300,37088307800,30300,30300,30300,30300,0
20240610,162200,37088307800,30300,30300,30300,30300,0
20240610,162100,37088307800,30300,30300,30300,30300,0
20240610,162000,37088307800,30300,30300,30300,30300,0
20240610,161900,37088307800,30300,30300,30300,30300,0
20240610,161800,37088307800,30300,30300,30300,30300,0
20240610,161700,37088307800,30300,30300,30300,30300,0
20240610,161600,37088307800,30300,30300,30300,30300,0
20240610,161500,37088307800,30300,30300,30300,30300,0
20240610,161400,37088307800,30300,30300,30300,30300,0
20240610,161300,37088307800,30300,30300,30300,30300,0
20240610,161200,37088307800,30300,30300,30300,30300,0
20240610,161100,37088307800,30300,30300,30300,30300,0
20240610,161000,37088307800,30300,30300,30300,30300,0
20240610,160900,37088307800,30300,30300,30300,30300,0
20240610,160800,37088307800,30300,30300,30300,30300,0
20240610,160700,37088307800,30300,30300,30300,30300,0
20240610,160600,37088307800,30300,30300,30300,30300,0
20240610,160500,37088307800,30300,30300,30300,30300,0
20240610,160400,37088307800,30300,30300,30300,30300,0
20240610,160300,37088307800,30300,30300,30300,30300,0
20240610,160200,37088307800,30300,30300,30300,30300,0
20240610,160100,37088307800,30300,30300,30300,30300,0
20240610,160000,37088307800,30300,30300,30300,30300,0
20240610,155900,37088307800,30300,30300,30300,30300,0
20240610,155800,37088307800,30300,30300,30300,30300,0
20240610,155700,37088307800,30300,30300,30300,30300,0
20240610,155600,37088307800,30300,30300,30300,30300,0
20240610,155500,37088307800,30300,30300,30300,30300,21940
20240610,155400,37088307800,30300,30300,30300,30300,0
20240610,155300,37088307800,30300,30300,30300,30300,0
20240610,155200,37088307800,30300,30300,30300,30300,0
20240610,155100,37088307800,30300,30300,30300,30300,0
20240610,155000,37088307800,30300,30300,30300,30300,0
20240610,154900,37088307800,30300,30300,30300,30300,0
20240610,154800,37088307800,30300,30300,30300,30300,0
20240610,154700,37088307800,30300,30300,30300,30300,0
20240610,154600,37088307800,30300,30300,30300,30300,0
20240610,154500,37088307800,30300,30300,30300,30300,0
20240610,154400,37088307800,30300,30300,30300,30300,0
20240610,154300,37088307800,30300,30300,30300,30300,0
20240610,154200,37088307800,30300,30300,30300,30300,0
20240610,154100,37088307800,30300,30300,30300,30300,0
20240610,154000,37088307800,30300,30300,30300,30300,0
20240610,153900,37088307800,30300,30300,30300,30300,0
20240610,153800,37088307800,30300,30300,30300,30300,0
20240610,153700,37088307800,30300,30300,30300,30300,0
20240610,153600,37088307800,30300,30300,30300,30300,0
20240610,153500,37088307800,30300,30300,30300,30300,0
20240610,153400,37088307800,30300,30300,30300,30300,0
20240610,153300,37088307800,30300,30300,30300,30300,0
20240610,153200,37088307800,30300,30300,30300,30300,0
20240610,153100,37088307800,30300,30300,30300,30300,0
20240610,153000,37088307800,30300,30300,30300,30300,21940
20240610,152900,36423525800,30450,30450,30450,30450,0
20240610,152800,36423525800,30450,30450,30450,30450,0
20240610,152700,36423525800,30450,30450,30450,30450,0
20240610,152600,36423525800,30450,30450,30450,30450,0
20240610,152500,36423525800,30450,30450,30450,30450,0
20240610,152400,36423525800,30450,30450,30450,30450,0
20240610,152300,36423525800,30450,30450,30450,30450,0
20240610,152200,36423525800,30450,30450,30450,30450,0
20240610,152100,36423525800,30450,30450,30450,30450,0
20240610,152000,36423525800,30450,30450,30450,30450,0
20240610,151900,36423525800,30450,30150,30450,30150,1872
20240610,151800,36366704600,30150,30150,30250,30100,5624
20240610,151700,36197091650,30150,30150,30250,30100,5697
20240610,151600,36025381600,30150,30100,30250,30100,5593
20240610,151500,35856937050,30100,30150,30300,30100,5784
20240610,151400,35682439050,30150,30250,30250,30150,5356
20240610,151300,35520862000,30150,30200,30250,30100,5029
20240610,151200,35369227200,30200,30150,30250,30050,13940
20240610,151100,34948848100,30100,30100,30200,30050,7013
20240610,151000,34737668200,30100,30150,30200,30100,6513
20240610,150900,34541436150,30100,30200,30200,30100,26836
20240610,150800,33731433450,30200,30200,30350,30150,45424
20240610,150700,32359333050,30200,30250,30350,30200,5051
20240610,150600,32206471000,30250,30200,30350,30200,5311
20240610,150500,32045869000,30200,30350,30350,30200,5869
20240610,150400,31868394800,30300,30200,30400,30200,7105
20240610,150300,31653159900,30250,30200,30350,30200,5145
20240610,150200,31497528300,30300,30300,30350,30200,4947
20240610,150100,31347789000,30300,30250,30400,30250,5149
20240610,150000,31191871300,30250,30350,30450,30250,8512
20240610,145900,30933993350,30350,30350,30400,30300,4982
20240610,145800,30782908450,30350,30350,30400,30300,4639
20240610,145700,30642177350,30350,30250,30400,30250,5761
20240610,145600,30467446250,30250,30300,30350,30250,4606
20240610,145500,30328002350,30300,30300,30350,30250,5441
20240610,145400,30163158750,30300,30350,30400,30300,4649
20240610,145300,30022251400,30350,30350,30400,30300,7094
20240610,145200,29807036700,30350,30450,30500,30350,4751
20240610,145100,29662729600,30450,30400,30500,30350,6202
20240610,145000,29474162800,30400,30400,30500,30400,2326
20240610,144900,29403450850,30400,30400,30550,30400,2646
20240610,144800,29323007100,30400,30400,30550,30400,2504
20240610,144700,29246834900,30400,30450,30500,30400,2791
20240610,144600,29161944850,30400,30450,30550,30400,3651
20240610,144500,29050831550,30450,30450,30550,30450,2589
20240610,144400,28971965300,30500,30550,30600,30500,2475
20240610,144300,28896416500,30550,30600,30600,30550,1394
20240610,144200,28853801700,30550,30500,30600,30500,973
20240610,144100,28824044400,30500,30500,30550,30450,11996
20240610,144000,28458409550,30500,30600,30600,30450,6493
20240610,143900,28260288900,30600,30600,30600,30550,1137
20240610,143800,28225510050,30600,30500,30600,30500,1312
20240610,143700,28185479200,30500,30550,30600,30500,1091
20240610,143600,28152154500,30600,30600,30600,30500,627
20240610,143500,28132981650,30550,30550,30600,30550,178
20240610,143400,28127543450,30500,30550,30600,30500,1069
20240610,143300,28094895950,30550,30500,30600,30500,1454
20240610,143200,28050471500,30500,30550,30550,30500,1356
20240610,143100,28009107250,30550,30500,30550,30500,863
20240610,143000,27982771150,30500,30550,30550,30500,646
20240610,142900,27963047900,30550,30500,30550,30500,441
20240610,142800,27949589900,30500,30500,30500,30500,144
20240610,142700,27945197900,30500,30500,30550,30500,1489
20240610,142600,27899758750,30550,30500,30550,30450,880
20240610,142500,27872916250,30500,30500,30500,30500,394
20240610,142400,27860899250,30500,30500,30550,30450,517
20240610,142300,27845118850,30500,30500,30550,30500,1250
20240610,142200,27806982850,30500,30550,30550,30500,463
20240610,142100,27792838250,30550,30550,30600,30500,1876
20240610,142000,27735520350,30500,30600,30650,30500,2324
20240610,141900,27664455100,30600,30600,30650,30550,933
20240610,141800,27635900100,30600,30600,30650,30550,1922
20240610,141700,27577082350,30600,30550,30600,30450,8665
20240610,141600,27312512450,30550,30550,30550,30500,2729
20240610,141500,27229270550,30550,30500,30600,30500,3066
20240610,141400,27135602550,30550,30600,30600,30550,2799
20240610,141300,27050076800,30600,30600,30600,30550,1109
20240610,141200,27016141550,30550,30650,30650,30550,1520
20240610,141100,26969612550,30650,30600,30650,30600,724
20240610,141000,26947442100,30650,30650,30650,30600,272
20240610,140900,26939106550,30650,30650,30650,30600,677
20240610,140800,26918356750,30650,30650,30650,30600,798
20240610,140700,26893905700,30650,30600,30650,30550,1553
20240610,140600,26846386100,30600,30550,30600,30550,1669
20240610,140500,26795382900,30500,30550,30550,30500,556
20240610,140400,26778407150,30550,30550,30550,30500,308
20240610,140300,26768997950,30550,30550,30550,30500,860
20240610,140200,26742752150,30550,30550,30550,30500,311
20240610,140100,26733257700,30500,30550,30600,30500,3764
20240610,140000,26618210350,30550,30550,30600,30550,345
20240610,135900,26607659450,30600,30600,30600,30550,407
20240610,135800,26595211850,30600,30600,30600,30550,53
20240610,135700,26593590300,30550,30550,30600,30550,280
20240610,135600,26585023250,30550,30550,30600,30550,614
20240610,135500,26566262900,30600,30550,30600,30550,165
20240610,135400,26561216150,30600,30500,30600,30450,4443
20240610,135300,26425633800,30500,30500,30500,30450,454
20240610,135200,26411793450,30450,30500,30500,30450,481
20240610,135100,26397123050,30500,30500,30550,30450,1821
20240610,135000,26341579000,30500,30550,30550,30500,226
20240610,134900,26334681650,30550,30500,30550,30500,176
20240610,134800,26329305900,30500,30500,30550,30500,356
20240610,134700,26318437350,30500,30450,30550,30450,3000
20240610,134600,26226877800,30500,30500,30500,30450,1467
20240610,134500,26182134800,30500,30500,30500,30450,394
20240610,134400,26170124300,30500,30500,30500,30450,174
20240610,134300,26164817350,30500,30500,30500,30450,755
20240610,134200,26141790500,30500,30500,30500,30450,406
20240610,134100,26129414900,30450,30500,30500,30450,1213
20240610,134000,26092420700,30500,30500,30500,30450,315
20240610,133900,26082817350,30450,30500,30500,30450,630
20240610,133800,26063609100,30450,30500,30500,30450,144
20240610,133700,26059218600,30500,30450,30500,30450,309
20240610,133600,26049794900,30450,30450,30500,30450,551
20240610,133500,26032999000,30500,30450,30500,30450,444
20240610,133400,26019459900,30450,30500,30500,30450,537
20240610,133300,26003097100,30500,30500,30500,30450,457
20240610,133200,25989169950,30500,30550,30600,30500,2038
20240610,133100,25926914050,30550,30550,30600,30550,315
20240610,133000,25917286200,30600,30600,30600,30550,618
20240610,132900,25898381900,30600,30550,30650,30500,5322
20240610,132800,25735746500,30500,30550,30550,30500,1247
20240610,132700,25697707050,30550,30500,30550,30500,522
20240610,132600,25681766450,30550,30550,30550,30500,348
20240610,132500,25671148050,30550,30550,30550,30500,103
20240610,132400,25668003350,30500,30500,30550,30500,862
20240610,132300,25641675900,30500,30550,30550,30500,80
20240610,132200,25639233900,30550,30500,30550,30450,735
20240610,132100,25616809900,30450,30450,30500,30450,2048
20240610,132000,25554420400,30450,30500,30500,30450,88
20240610,131900,25551739800,30450,30500,30550,30450,1152
20240610,131800,25516600750,30500,30450,30500,30400,5582
20240610,131700,25346641100,30450,30450,30500,30450,1484
20240610,131600,25301452850,30450,30450,30500,30450,1065
20240610,131500,25269019400,30450,30450,30500,30450,597
20240610,131400,25250823550,30450,30450,30500,30450,201
20240610,131300,25244700800,30500,30450,30500,30450,644
20240610,131200,25225068900,30450,30450,30500,30450,7902
20240610,131100,24984436650,30500,30550,30550,30450,7541
20240610,131000,24754439000,30500,30550,30600,30500,4750
20240610,130900,24609334550,30550,30550,30600,30550,1127
20240610,130800,24574882200,30550,30550,30600,30550,358
20240610,130700,24563945200,30550,30600,30600,30550,1368
20240610,130600,24522102700,30600,30650,30650,30600,571
20240610,130500,24504614200,30600,30600,30650,30600,244
20240610,130400,24497147650,30600,30600,30600,30600,337
20240610,130300,24486835450,30600,30600,30650,30600,197
20240610,130200,24480798650,30650,30600,30650,30600,1947
20240610,130100,24421211750,30600,30600,30650,30550,1275
20240610,130000,24382203050,30600,30650,30650,30550,1425
20240610,125900,24338597850,30650,30650,30650,30600,1508
20240610,125800,24292411950,30600,30600,30650,30600,680
20240610,125700,24271600850,30650,30600,30650,30550,3946
20240610,125600,24150872050,30550,30600,30600,30550,337
20240610,125500,24140560500,30550,30600,30600,30550,607
20240610,125400,24122006400,30600,30600,30600,30550,869
20240610,125300,24095416200,30550,30550,30600,30550,437
20240610,125200,24082044250,30550,30600,30600,30550,286
20240610,125100,24073299550,30550,30550,30650,30550,875
20240610,125000,24046538400,30550,30600,30600,30550,411
20240610,124900,24033964550,30600,30600,30650,30550,488
20240610,124800,24019031350,30550,30600,30650,30550,3628
20240610,124700,23907860600,30600,30650,30650,30600,4082
20240610,124600,23782852450,30650,30700,30700,30650,1342
20240610,124500,23741661050,30700,30650,30700,30600,737
20240610,124400,23719072350,30650,30650,30650,30600,1531
20240610,124300,23672172600,30650,30650,30700,30600,683
20240610,124200,23651246400,30650,30600,30700,30600,233
20240610,124100,23644095000,30700,30600,30700,30600,2257
20240610,124000,23574919400,30600,30650,30650,30600,57
20240610,123900,23573175000,30600,30650,30650,30600,491
20240610,123800,23558126150,30600,30600,30600,30550,220
20240610,123700,23551394450,30600,30550,30650,30550,596
20240610,123600,23533157900,30550,30550,30550,30500,1892
20240610,123500,23475357550,30550,30500,30550,30500,995
20240610,123400,23444970550,30550,30500,30550,30500,635
20240610,123300,23425594050,30500,30500,30550,30500,909
20240610,123200,23397860750,30500,30550,30550,30500,375
20240610,123100,23386417500,30550,30550,30550,30500,638
20240610,123000,23366934550,30500,30500,30550,30500,847
20240610,122900,23341087500,30550,30500,30550,30500,1238
20240610,122800,23303319950,30500,30500,30550,30500,1586
20240610,122700,23254939600,30500,30500,30550,30500,561
20240610,122600,23237820400,30500,30550,30550,30500,730
20240610,122500,23215555150,30550,30500,30550,30500,1215
20240610,122400,23178469600,30500,30550,30550,30500,334
20240610,122300,23168270300,30500,30550,30550,30500,493
20240610,122200,23153232050,30500,30550,30550,30500,468
20240610,122100,23138946650,30550,30500,30550,30500,1046
20240610,122000,23107017600,30500,30550,30550,30500,1467
20240610,121900,23062212300,30550,30600,30600,30550,2502
20240610,121800,22985766550,30550,30600,30650,30550,1832
20240610,121700,22929696300,30650,30650,30650,30600,314
20240610,121600,22920073900,30650,30600,30650,30600,177
20240610,121500,22914649950,30600,30550,30600,30550,1485
20240610,121400,22869242000,30550,30600,30600,30550,474
20240610,121300,22854741000,30550,30650,30650,30550,706
20240610,121200,22833127500,30650,30600,30750,30600,1132
20240610,121100,22798420800,30650,30650,30650,30550,330
20240610,121000,22788311150,30650,30650,30650,30550,1316
20240610,120900,22748019200,30600,30600,30650,30600,3163
20240610,120800,22651185650,30650,30600,30650,30600,350
20240610,120700,22640470250,30650,30700,30700,30650,1351
20240610,120600,22599058150,30700,30650,30700,30550,12898
20240610,120500,22204777300,30650,30600,30650,30600,439
20240610,120400,22191331600,30600,30700,30750,30600,8802
20240610,120300,21921402900,30700,30750,30750,30700,459
20240610,120200,21907294900,30750,30750,30800,30700,4213
20240610,120100,21777760350,30750,30800,30800,30750,64
20240610,120000,21775790050,30750,30750,30800,30750,856
20240610,115900,21749431800,30800,30850,30850,30750,1497
20240610,115800,21703328100,30850,30750,30850,30750,1134
20240610,115700,21668395250,30800,30800,30800,30750,939
20240610,115600,21639480250,30800,30800,30800,30750,301
20240610,115500,21630218900,30800,30800,30850,30750,963
20240610,115400,21600533700,30800,30800,30850,30800,1422
20240610,115300,21556689300,30800,30800,30850,30800,1039
20240610,115200,21524653800,30800,30800,30850,30800,447
20240610,115100,21510867800,30850,30850,30850,30800,752
20240610,115000,21487685100,30850,30900,30900,30800,808
20240610,114900,21462729900,30900,30900,30900,30850,1049
20240610,114800,21430344300,30900,30850,30900,30850,2099
20240610,114700,21365535850,30850,30900,30900,30850,1229
20240610,114600,21327596400,30850,30900,30900,30850,192
20240610,114500,21321664800,30900,30900,30900,30850,1389
20240610,114400,21278766600,30900,30900,30900,30850,479
20240610,114300,21263978150,30900,30900,30900,30850,1164
20240610,114200,21228011000,30900,30850,30900,30850,1346
20240610,114100,21186438650,30900,30900,30900,30850,808
20240610,114000,21161491150,30850,30850,30900,30800,307
20240610,113900,21152020500,30850,30900,30900,30800,835
20240610,113800,21126272850,30900,30950,30950,30850,617
20240610,113700,21107213300,30900,30850,30950,30800,1337
20240610,113600,21065922550,30850,30850,30900,30800,1477
20240610,113500,21020324750,30900,30800,30900,30750,5991
20240610,113400,20835511200,30850,30800,30850,30800,435
20240610,113300,20822106150,30800,30850,30850,30800,2549
20240610,113200,20743561500,30800,30800,30850,30800,902
20240610,113100,20715746900,30850,30850,30900,30850,703
20240610,113000,20694056850,30850,30850,30900,30800,2178
20240610,112900,20626853850,30850,30850,30900,30800,901
20240610,112800,20599065250,30900,30850,30900,30800,656
20240610,112700,20578813550,30900,30850,30900,30800,1287
20240610,112600,20539110250,30850,30850,30900,30800,755
20240610,112500,20515831050,30800,30850,30900,30800,1542
20240610,112400,20468258350,30850,30800,30850,30800,3317
20240610,112300,20366072900,30800,30900,30900,30800,1909
20240610,112200,20307157950,30900,30950,30950,30850,1516
20240610,112100,20260325050,30950,30900,30950,30900,1149
20240610,112000,20224797050,30900,30900,31000,30900,2381
20240610,111900,20151081350,30950,31000,31000,30900,1098
20240610,111800,20117102400,31000,30900,31000,30900,1237
20240610,111700,20078795050,30950,30950,31000,30900,759
20240610,111600,20055305950,30950,30950,31000,30900,882
20240610,111500,20027995800,30950,30900,31000,30900,4524
20240610,111400,19888115600,30900,30900,30900,30850,1035
20240610,111300,19856164500,30900,30950,31000,30850,4875
20240610,111200,19705387800,30900,31000,31050,30900,4598
20240610,111100,19562938400,31000,31000,31050,31000,1925
20240610,111000,19503226650,31050,30850,31050,30850,2983
20240610,110900,19410792000,30850,30950,31000,30850,1593
20240610,110800,19361521950,30950,30900,31000,30900,1074
20240610,110700,19328296550,30950,31050,31050,30900,2711
20240610,110600,19244340600,31050,31100,31200,31000,4825
20240610,110500,19094253700,31150,31150,31200,31000,5818
20240610,110400,18913317750,31150,31250,31300,31100,11457
20240610,110300,18555661350,31250,31250,31300,31200,17055
20240610,110200,18022322150,31250,31200,31250,31150,11774
20240610,110100,17655042000,31150,31150,31200,31100,12294
20240610,110000,17271685650,31150,31000,31150,30950,39828
20240610,105900,16035864450,30950,30950,31000,30900,6963
20240610,105800,15820138100,30950,31000,31000,30900,3292
20240610,105700,15718228600,30950,30950,31000,30950,9096
20240610,105600,15436614450,30950,30900,30950,30850,5107
20240610,105500,15278724700,30850,30950,30950,30850,1275
20240610,105400,15239336100,30900,30900,30950,30800,3672
20240610,105300,15125897900,30900,30850,30900,30800,1903
20240610,105200,15067169450,30850,30900,30950,30800,3070
20240610,105100,14972316850,30900,30950,30950,30800,2524
20240610,105000,14894361000,30950,30800,30950,30800,7348
20240610,104900,14667447350,30850,30750,30850,30650,11897
20240610,104800,14301183300,30750,30750,30800,30650,2817
20240610,104700,14214575050,30750,30700,30750,30650,1849
20240610,104600,14157814550,30650,30600,30700,30600,1372
20240610,104500,14115776400,30650,30700,30700,30600,1370
20240610,104400,14073780950,30650,30650,30700,30600,613
20240610,104300,14054988500,30650,30700,30750,30600,1164
20240610,104200,14019286700,30700,30650,30750,30650,1357
20240610,104100,13977643850,30700,30750,30750,30650,1346
20240610,104000,13936316600,30750,30750,30750,30700,751
20240610,103900,13913251950,30750,30700,30750,30650,3330
20240610,103800,13810937400,30750,30750,30750,30700,995
20240610,103700,13780371300,30750,30650,30750,30650,1863
20240610,103600,13723205500,30650,30550,30700,30500,2427
20240610,103500,13648933100,30550,30550,30600,30550,2415
20240610,103400,13575126150,30550,30500,30700,30500,2610
20240610,103300,13495210650,30500,30650,30650,30500,3156
20240610,103200,13398661550,30600,30600,30700,30600,1103
20240610,103100,13364878250,30600,30600,30650,30600,1548
20240610,103000,13317460850,30600,30650,30650,30600,854
20240610,102900,13291306800,30650,30700,30750,30600,1970
20240610,102800,13230847350,30700,30700,30700,30600,619
20240610,102700,13211867950,30600,30700,30700,30600,1238
20240610,102600,13173885200,30650,30600,30700,30550,3657
20240610,102500,13061828650,30600,30550,30650,30500,2099
20240610,102400,12997691450,30650,30600,30650,30500,1649
20240610,102300,12947285600,30600,30600,30650,30550,556
20240610,102200,12930261100,30650,30550,30650,30550,1419
20240610,102100,12886837950,30550,30600,30650,30550,711
20240610,102000,12865070100,30600,30600,30650,30550,889
20240610,101900,12837873350,30600,30600,30650,30550,1117
20240610,101800,12803660000,30600,30650,30650,30600,1273
20240610,101700,12764690400,30650,30600,30650,30550,1209
20240610,101600,12727690550,30600,30650,30650,30550,1606
20240610,101500,12678550500,30650,30700,30700,30600,1278
20240610,101400,12639419350,30650,30650,30700,30600,2268
20240610,101300,12569904750,30700,30700,30700,30650,1107
20240610,101200,12535929250,30700,30650,30700,30650,3800
20240610,101100,12419309850,30700,30700,30700,30650,900
20240610,101000,12391703700,30700,30750,30750,30650,1690
20240610,100900,12339766000,30700,30500,30750,30500,6916
20240610,100800,12127713950,30500,30600,30600,30450,3197
20240610,100700,12030142800,30600,30600,30650,30550,2018
20240610,100600,11968402650,30650,30600,30650,30550,693
20240610,100500,11947196350,30600,30650,30700,30500,25893
20240610,100400,11156531000,30700,30750,30750,30650,686
20240610,100300,11135489800,30650,30800,30800,30650,3033
20240610,100200,11042400600,30750,30700,30800,30700,2649
20240610,100100,10960992400,30700,30750,30800,30700,715
20240610,100000,10939007950,30800,30750,30850,30700,4970
20240610,095900,10785928400,30750,30850,30850,30700,3018
20240610,095800,10693172950,30900,30750,30900,30750,4894
20240610,095700,10542243000,30800,30800,30850,30750,2664
20240610,095600,10460189600,30800,30850,30850,30750,3674
20240610,095500,10347065050,30850,30600,30900,30600,9301
20240610,095400,10060794450,30600,30750,30750,30600,11162
20240610,095300,9718422900,30750,30800,30800,30700,1914
20240610,095200,9659577650,30800,30800,30900,30750,2007
20240610,095100,9597760250,30800,30950,31000,30800,4649
20240610,095000,9454117550,31000,31100,31100,30950,6211
20240610,094900,9261351450,31100,31000,31100,30900,6785
20240610,094800,9050983450,31000,30950,31100,30850,18136
20240610,094700,8489325250,30950,31000,31100,30900,8172
20240610,094600,8235988000,31000,30900,31100,30800,35976
20240610,094500,7122044950,30900,30700,31000,30700,23751
20240610,094400,6388463050,30700,30450,30750,30450,21913
20240610,094300,5718030450,30450,30250,30450,30250,5942
20240610,094200,5537650300,30250,30300,30300,30250,1769
20240610,094100,5484063300,30300,30200,30300,30150,8368
20240610,094000,5230897400,30250,30150,30300,30100,7279
20240610,093900,5010840150,30250,30150,30250,30150,3999
20240610,093800,4890040250,30150,30150,30200,30100,3735
20240610,093700,4777431900,30150,30000,30200,29950,8050
20240610,093600,4535182100,30000,30000,30100,30000,1916
20240610,093500,4477666000,30050,30000,30050,29950,2527
20240610,093400,4401854750,30000,29950,30100,29950,2425
20240610,093300,4329068600,30000,30000,30050,29950,3292
20240610,093200,4230325400,30000,30000,30100,29900,4324
20240610,093100,4100599300,30000,29900,30000,29900,1363
20240610,093000,4059813100,29900,29750,29950,29750,6821
20240610,092900,3856221850,29800,29750,29800,29750,937
20240610,092800,3828307100,29750,29750,29800,29750,1695
20240610,092700,3777868450,29800,29850,29850,29800,2893
20240610,092600,3691643850,29850,29850,29900,29800,2384
20240610,092500,3620525750,29900,29850,29900,29850,4163
20240610,092400,3496256500,29900,29900,29900,29850,344
20240610,092300,3485982650,29900,29850,29950,29850,446
20240610,092200,3472651300,29900,29900,29950,29850,2276
20240610,092100,3404621450,29900,29850,29900,29850,1451
20240610,092000,3361254250,29900,29900,29950,29800,8390
20240610,091900,3110654200,29900,29900,29950,29900,3159
20240610,091800,3016179800,29900,29900,29950,29900,860
20240610,091700,2990459650,29900,30000,30050,29900,2819
20240610,091600,2906031900,30000,30000,30050,29950,2463
20240610,091500,2832167450,30000,30050,30050,29950,1736
20240610,091400,2780082800,30000,30000,30050,29950,2210
20240610,091300,2713800800,30000,30000,30000,29950,3466
20240610,091200,2609846300,30000,30100,30150,30000,4333
20240610,091100,2479691950,30050,30150,30200,30050,8125
20240610,091000,2235001600,30100,30100,30150,30050,2370
20240610,090900,2163650200,30100,30050,30150,30050,3585
20240610,090800,2055799300,30100,30150,30150,30100,5705
20240610,090700,1884055500,30150,30150,30200,30100,6872
20240610,090600,1676933200,30150,30200,30200,30050,4612
20240610,090500,1538057850,30200,30100,30250,30100,4094
20240610,090400,1414440450,30100,30050,30100,30000,4806
20240610,090300,1270028750,30000,30050,30100,30000,3406
20240610,090200,1167810700,30050,30000,30100,30000,5468
20240610,090100,1003411400,30000,29850,30050,29750,5471
20240610,090000,839879150,29800,29850,29900,29600,28137