stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,192500,69698941250,31900,31900,31900,31900,46173
20240612,192400,69698941250,31900,31900,31900,31900,0
20240612,192300,69698941250,31900,31900,31900,31900,0
20240612,192200,69698941250,31900,31900,31900,31900,0
20240612,192100,69698941250,31900,31900,31900,31900,0
20240612,192000,69698941250,31900,31900,31900,31900,0
20240612,191900,69698941250,31900,31900,31900,31900,0
20240612,191800,69698941250,31900,31900,31900,31900,0
20240612,191700,69698941250,31900,31900,31900,31900,0
20240612,191600,69698941250,31900,31900,31900,31900,0
20240612,191500,69698941250,31900,31900,31900,31900,0
20240612,191400,69698941250,31900,31900,31900,31900,0
20240612,191300,69698941250,31900,31900,31900,31900,0
20240612,191200,69698941250,31900,31900,31900,31900,0
20240612,191100,69698941250,31900,31900,31900,31900,0
20240612,191000,69698941250,31900,31900,31900,31900,0
20240612,190900,69698941250,31900,31900,31900,31900,0
20240612,190800,69698941250,31900,31900,31900,31900,0
20240612,190700,69698941250,31900,31900,31900,31900,0
20240612,190600,69698941250,31900,31900,31900,31900,0
20240612,190500,69698941250,31900,31900,31900,31900,0
20240612,190400,69698941250,31900,31900,31900,31900,0
20240612,190300,69698941250,31900,31900,31900,31900,0
20240612,190200,69698941250,31900,31900,31900,31900,0
20240612,190100,69698941250,31900,31900,31900,31900,0
20240612,190000,69698941250,31900,31900,31900,31900,0
20240612,185900,69698941250,31900,31900,31900,31900,0
20240612,185800,69698941250,31900,31900,31900,31900,0
20240612,185700,69698941250,31900,31900,31900,31900,0
20240612,185600,69698941250,31900,31900,31900,31900,0
20240612,185500,69698941250,31900,31900,31900,31900,46173
20240612,185400,69698941250,31900,31900,31900,31900,0
20240612,185300,69698941250,31900,31900,31900,31900,0
20240612,185200,69698941250,31900,31900,31900,31900,0
20240612,185100,69698941250,31900,31900,31900,31900,0
20240612,185000,69698941250,31900,31900,31900,31900,0
20240612,184900,69698941250,31900,31900,31900,31900,0
20240612,184800,69698941250,31900,31900,31900,31900,0
20240612,184700,69698941250,31900,31900,31900,31900,0
20240612,184600,69698941250,31900,31900,31900,31900,0
20240612,184500,69698941250,31900,31900,31900,31900,0
20240612,184400,69698941250,31900,31900,31900,31900,0
20240612,184300,69698941250,31900,31900,31900,31900,0
20240612,184200,69698941250,31900,31900,31900,31900,0
20240612,184100,69698941250,31900,31900,31900,31900,0
20240612,184000,69698941250,31900,31900,31900,31900,0
20240612,183900,69698941250,31900,31900,31900,31900,0
20240612,183800,69698941250,31900,31900,31900,31900,0
20240612,183700,69698941250,31900,31900,31900,31900,0
20240612,183600,69698941250,31900,31900,31900,31900,0
20240612,183500,69698941250,31900,31900,31900,31900,0
20240612,183400,69698941250,31900,31900,31900,31900,0
20240612,183300,69698941250,31900,31900,31900,31900,0
20240612,183200,69698941250,31900,31900,31900,31900,0
20240612,183100,69698941250,31900,31900,31900,31900,0
20240612,183000,69698941250,31900,31900,31900,31900,0
20240612,182900,69698941250,31900,31900,31900,31900,0
20240612,182800,69698941250,31900,31900,31900,31900,0
20240612,182700,69698941250,31900,31900,31900,31900,0
20240612,182600,69698941250,31900,31900,31900,31900,0
20240612,182500,69698941250,31900,31900,31900,31900,46173
20240612,182400,69698941250,31900,31900,31900,31900,0
20240612,182300,69698941250,31900,31900,31900,31900,0
20240612,182200,69698941250,31900,31900,31900,31900,0
20240612,182100,69698941250,31900,31900,31900,31900,0
20240612,182000,69698941250,31900,31900,31900,31900,0
20240612,181900,69698941250,31900,31900,31900,31900,0
20240612,181800,69698941250,31900,31900,31900,31900,0
20240612,181700,69698941250,31900,31900,31900,31900,0
20240612,181600,69698941250,31900,31900,31900,31900,0
20240612,181500,69698941250,31900,31900,31900,31900,0
20240612,181400,69698941250,31900,31900,31900,31900,0
20240612,181300,69698941250,31900,31900,31900,31900,0
20240612,181200,69698941250,31900,31900,31900,31900,0
20240612,181100,69698941250,31900,31900,31900,31900,0
20240612,181000,69698941250,31900,31900,31900,31900,0
20240612,180900,69698941250,31900,31900,31900,31900,0
20240612,180800,69698941250,31900,31900,31900,31900,0
20240612,180700,69698941250,31900,31900,31900,31900,0
20240612,180600,69698941250,31900,31900,31900,31900,0
20240612,180500,69698941250,31900,31900,31900,31900,0
20240612,180400,69698941250,31900,31900,31900,31900,0
20240612,180300,69698941250,31900,31900,31900,31900,0
20240612,180200,69698941250,31900,31900,31900,31900,0
20240612,180100,69698941250,31900,31900,31900,31900,0
20240612,180000,69698941250,31900,31900,31900,31900,0
20240612,175900,69698941250,31900,31900,31900,31900,0
20240612,175800,69698941250,31900,31900,31900,31900,0
20240612,175700,69698941250,31900,31900,31900,31900,0
20240612,175600,69698941250,31900,31900,31900,31900,0
20240612,175500,69698941250,31900,31900,31900,31900,46173
20240612,175400,69698941250,31900,31900,31900,31900,0
20240612,175300,69698941250,31900,31900,31900,31900,0
20240612,175200,69698941250,31900,31900,31900,31900,0
20240612,175100,69698941250,31900,31900,31900,31900,0
20240612,175000,69698941250,31900,31900,31900,31900,0
20240612,174900,69698941250,31900,31900,31900,31900,0
20240612,174800,69698941250,31900,31900,31900,31900,0
20240612,174700,69698941250,31900,31900,31900,31900,0
20240612,174600,69698941250,31900,31900,31900,31900,0
20240612,174500,69698941250,31900,31900,31900,31900,0
20240612,174400,69698941250,31900,31900,31900,31900,0
20240612,174300,69698941250,31900,31900,31900,31900,0
20240612,174200,69698941250,31900,31900,31900,31900,0
20240612,174100,69698941250,31900,31900,31900,31900,0
20240612,174000,69698941250,31900,31900,31900,31900,0
20240612,173900,69698941250,31900,31900,31900,31900,0
20240612,173800,69698941250,31900,31900,31900,31900,0
20240612,173700,69698941250,31900,31900,31900,31900,0
20240612,173600,69698941250,31900,31900,31900,31900,0
20240612,173500,69698941250,31900,31900,31900,31900,0
20240612,173400,69698941250,31900,31900,31900,31900,0
20240612,173300,69698941250,31900,31900,31900,31900,0
20240612,173200,69698941250,31900,31900,31900,31900,0
20240612,173100,69698941250,31900,31900,31900,31900,0
20240612,173000,69698941250,31900,31900,31900,31900,0
20240612,172900,69698941250,31900,31900,31900,31900,0
20240612,172800,69698941250,31900,31900,31900,31900,0
20240612,172700,69698941250,31900,31900,31900,31900,0
20240612,172600,69698941250,31900,31900,31900,31900,0
20240612,172500,69698941250,31900,31900,31900,31900,46173
20240612,172400,69698941250,31900,31900,31900,31900,0
20240612,172300,69698941250,31900,31900,31900,31900,0
20240612,172200,69698941250,31900,31900,31900,31900,0
20240612,172100,69698941250,31900,31900,31900,31900,0
20240612,172000,69698941250,31900,31900,31900,31900,0
20240612,171900,69698941250,31900,31900,31900,31900,0
20240612,171800,69698941250,31900,31900,31900,31900,0
20240612,171700,69698941250,31900,31900,31900,31900,0
20240612,171600,69698941250,31900,31900,31900,31900,0
20240612,171500,69698941250,31900,31900,31900,31900,0
20240612,171400,69698941250,31900,31900,31900,31900,0
20240612,171300,69698941250,31900,31900,31900,31900,0
20240612,171200,69698941250,31900,31900,31900,31900,0
20240612,171100,69698941250,31900,31900,31900,31900,0
20240612,171000,69698941250,31900,31900,31900,31900,0
20240612,170900,69698941250,31900,31900,31900,31900,0
20240612,170800,69698941250,31900,31900,31900,31900,0
20240612,170700,69698941250,31900,31900,31900,31900,0
20240612,170600,69698941250,31900,31900,31900,31900,0
20240612,170500,69698941250,31900,31900,31900,31900,0
20240612,170400,69698941250,31900,31900,31900,31900,0
20240612,170300,69698941250,31900,31900,31900,31900,0
20240612,170200,69698941250,31900,31900,31900,31900,0
20240612,170100,69698941250,31900,31900,31900,31900,0
20240612,170000,69698941250,31900,31900,31900,31900,0
20240612,165900,69698941250,31900,31900,31900,31900,0
20240612,165800,69698941250,31900,31900,31900,31900,0
20240612,165700,69698941250,31900,31900,31900,31900,0
20240612,165600,69698941250,31900,31900,31900,31900,0
20240612,165500,69698941250,31900,31900,31900,31900,46173
20240612,165400,69698941250,31900,31900,31900,31900,0
20240612,165300,69698941250,31900,31900,31900,31900,0
20240612,165200,69698941250,31900,31900,31900,31900,0
20240612,165100,69698941250,31900,31900,31900,31900,0
20240612,165000,69698941250,31900,31900,31900,31900,0
20240612,164900,69698941250,31900,31900,31900,31900,0
20240612,164800,69698941250,31900,31900,31900,31900,0
20240612,164700,69698941250,31900,31900,31900,31900,0
20240612,164600,69698941250,31900,31900,31900,31900,0
20240612,164500,69698941250,31900,31900,31900,31900,0
20240612,164400,69698941250,31900,31900,31900,31900,0
20240612,164300,69698941250,31900,31900,31900,31900,0
20240612,164200,69698941250,31900,31900,31900,31900,0
20240612,164100,69698941250,31900,31900,31900,31900,0
20240612,164000,69698941250,31900,31900,31900,31900,0
20240612,163900,69698941250,31900,31900,31900,31900,0
20240612,163800,69698941250,31900,31900,31900,31900,0
20240612,163700,69698941250,31900,31900,31900,31900,0
20240612,163600,69698941250,31900,31900,31900,31900,0
20240612,163500,69698941250,31900,31900,31900,31900,0
20240612,163400,69698941250,31900,31900,31900,31900,0
20240612,163300,69698941250,31900,31900,31900,31900,0
20240612,163200,69698941250,31900,31900,31900,31900,0
20240612,163100,69698941250,31900,31900,31900,31900,0
20240612,163000,69698941250,31900,31900,31900,31900,0
20240612,162900,69698941250,31900,31900,31900,31900,0
20240612,162800,69698941250,31900,31900,31900,31900,0
20240612,162700,69698941250,31900,31900,31900,31900,0
20240612,162600,69698941250,31900,31900,31900,31900,0
20240612,162500,69698941250,31900,31900,31900,31900,46173
20240612,162400,69698941250,31900,31900,31900,31900,0
20240612,162300,69698941250,31900,31900,31900,31900,0
20240612,162200,69698941250,31900,31900,31900,31900,0
20240612,162100,69698941250,31900,31900,31900,31900,0
20240612,162000,69698941250,31900,31900,31900,31900,0
20240612,161900,69698941250,31900,31900,31900,31900,0
20240612,161800,69698941250,31900,31900,31900,31900,0
20240612,161700,69698941250,31900,31900,31900,31900,0
20240612,161600,69698941250,31900,31900,31900,31900,0
20240612,161500,69698941250,31900,31900,31900,31900,0
20240612,161400,69698941250,31900,31900,31900,31900,0
20240612,161300,69698941250,31900,31900,31900,31900,0
20240612,161200,69698941250,31900,31900,31900,31900,0
20240612,161100,69698941250,31900,31900,31900,31900,0
20240612,161000,69698941250,31900,31900,31900,31900,0
20240612,160900,69698941250,31900,31900,31900,31900,0
20240612,160800,69698941250,31900,31900,31900,31900,0
20240612,160700,69698941250,31900,31900,31900,31900,0
20240612,160600,69698941250,31900,31900,31900,31900,0
20240612,160500,69698941250,31900,31900,31900,31900,0
20240612,160400,69698941250,31900,31900,31900,31900,0
20240612,160300,69698941250,31900,31900,31900,31900,0
20240612,160200,69698941250,31900,31900,31900,31900,0
20240612,160100,69698941250,31900,31900,31900,31900,0
20240612,160000,69698941250,31900,31900,31900,31900,0
20240612,155900,69698941250,31900,31900,31900,31900,0
20240612,155800,69698941250,31900,31900,31900,31900,0
20240612,155700,69698941250,31900,31900,31900,31900,0
20240612,155600,69698941250,31900,31900,31900,31900,0
20240612,155500,69698941250,31900,31900,31900,31900,46173
20240612,155400,69698941250,31900,31900,31900,31900,0
20240612,155300,69698941250,31900,31900,31900,31900,0
20240612,155200,69698941250,31900,31900,31900,31900,0
20240612,155100,69698941250,31900,31900,31900,31900,0
20240612,155000,69698941250,31900,31900,31900,31900,0
20240612,154900,69698941250,31900,31900,31900,31900,0
20240612,154800,69698941250,31900,31900,31900,31900,0
20240612,154700,69698941250,31900,31900,31900,31900,0
20240612,154600,69698941250,31900,31900,31900,31900,0
20240612,154500,69698941250,31900,31900,31900,31900,0
20240612,154400,69698941250,31900,31900,31900,31900,0
20240612,154300,69698941250,31900,31900,31900,31900,0
20240612,154200,69698941250,31900,31900,31900,31900,0
20240612,154100,69698941250,31900,31900,31900,31900,0
20240612,154000,69698941250,31900,31900,31900,31900,0
20240612,153900,69698941250,31900,31900,31900,31900,0
20240612,153800,69698941250,31900,31900,31900,31900,0
20240612,153700,69698941250,31900,31900,31900,31900,0
20240612,153600,69698941250,31900,31900,31900,31900,0
20240612,153500,69698941250,31900,31900,31900,31900,0
20240612,153400,69698941250,31900,31900,31900,31900,0
20240612,153300,69698941250,31900,31900,31900,31900,0
20240612,153200,69698941250,31900,31900,31900,31900,0
20240612,153100,69698941250,31900,31900,31900,31900,0
20240612,153000,69698941250,31900,31900,31900,31900,46173
20240612,152900,68226022550,31850,31850,31850,31850,0
20240612,152800,68226022550,31850,31850,31850,31850,0
20240612,152700,68226022550,31850,31850,31850,31850,0
20240612,152600,68226022550,31850,31850,31850,31850,0
20240612,152500,68226022550,31850,31850,31850,31850,0
20240612,152400,68226022550,31850,31850,31850,31850,0
20240612,152300,68226022550,31850,31850,31850,31850,0
20240612,152200,68226022550,31850,31850,31850,31850,0
20240612,152100,68226022550,31850,31850,31850,31850,0
20240612,152000,68226022550,31850,31850,31850,31850,0
20240612,151900,68226022550,31850,31850,31900,31800,4161
20240612,151800,68093527900,31800,31850,31850,31800,3333
20240612,151700,67987459250,31850,31850,31900,31800,2648
20240612,151600,67903114350,31850,31850,31900,31800,9491
20240612,151500,67600762750,31800,31850,31900,31800,7408
20240612,151400,67364683700,31900,31900,31900,31850,4666
20240612,151300,67215871650,31850,31900,31900,31800,9062
20240612,151200,66927089050,31900,31850,31900,31850,4654
20240612,151100,66778648000,31850,31800,31850,31800,4093
20240612,151000,66648306650,31850,31850,31850,31800,11069
20240612,150900,66296084500,31850,31750,31850,31750,9147
20240612,150800,66004983300,31750,31800,31800,31750,8019
20240612,150700,65750029950,31800,31800,31800,31750,6950
20240612,150600,65529100400,31800,31800,31800,31700,5323
20240612,150500,65359948700,31750,31700,31800,31700,7386
20240612,150400,65125404400,31700,31700,31750,31650,7288
20240612,150300,64894388700,31700,31650,31750,31650,9122
20240612,150200,64605228100,31650,31700,31700,31650,5154
20240612,150100,64442035900,31700,31650,31700,31650,4525
20240612,150000,64298690800,31700,31800,31800,31650,7543
20240612,145900,64059453300,31750,31750,31800,31700,4834
20240612,145800,63905934300,31750,31800,31800,31700,3472
20240612,145700,63795699150,31750,31750,31800,31700,3918
20240612,145600,63671208350,31800,31800,31850,31750,7898
20240612,145500,63420125600,31800,31800,31800,31750,4857
20240612,145400,63265778000,31800,31850,31850,31700,18088
20240612,145300,62691138850,31850,31850,31850,31800,6097
20240612,145200,62497103500,31800,31850,31850,31800,4494
20240612,145100,62354007100,31850,31900,31950,31800,5158
20240612,145000,62189493950,31900,31950,31950,31900,8945
20240612,144900,61903841500,31900,31850,31950,31800,25303
20240612,144800,61096815800,31850,31850,31900,31800,9105
20240612,144700,60806668500,31900,31950,31950,31850,7681
20240612,144600,60561586750,31900,31900,31950,31900,14339
20240612,144500,60103986650,31850,31900,31950,31850,8934
20240612,144400,59819006450,31900,31950,31950,31850,13107
20240612,144300,59400742050,31950,31900,31950,31900,8676
20240612,144200,59123855600,31900,31900,31950,31850,16781
20240612,144100,58588257650,31900,31950,31950,31850,6743
20240612,144000,58373175150,31950,31850,31950,31800,34060
20240612,143900,57287262350,31800,31800,31850,31800,7048
20240612,143800,57062887300,31800,31800,31850,31750,11451
20240612,143700,56698728500,31800,31750,31800,31750,6897
20240612,143600,56479545050,31800,31800,31800,31750,25611
20240612,143500,55665141050,31800,31700,31800,31700,43274
20240612,143400,54290454050,31750,31750,31750,31700,4535
20240612,143300,54146499400,31750,31650,31750,31650,37403
20240612,143200,52960524900,31700,31700,31700,31650,5549
20240612,143100,52784626900,31700,31650,31700,31650,2155
20240612,143000,52716319500,31650,31650,31700,31600,5097
20240612,142900,52554971600,31650,31650,31650,31600,6959
20240612,142800,52334719900,31650,31650,31650,31600,2145
20240612,142700,52266837000,31650,31600,31650,31600,4320
20240612,142600,52130116650,31650,31650,31650,31600,3776
20240612,142500,52010688100,31600,31600,31650,31600,10758
20240612,142400,51670231300,31650,31600,31650,31550,7071
20240612,142300,51446770800,31550,31600,31600,31550,2029
20240612,142200,51382672050,31550,31600,31600,31500,4262
20240612,142100,51248109650,31600,31550,31600,31550,3599
20240612,142000,51134416850,31600,31600,31600,31550,3711
20240612,141900,51017290700,31600,31600,31600,31550,3076
20240612,141800,50920146850,31600,31500,31600,31500,3768
20240612,141700,50801234100,31550,31500,31550,31450,1564
20240612,141600,50751977300,31500,31600,31600,31400,13559
20240612,141500,50325175900,31550,31500,31600,31500,2404
20240612,141400,50249249250,31550,31600,31600,31500,11023
20240612,141300,49901363000,31600,31600,31600,31550,1623
20240612,141200,49850100600,31600,31600,31600,31550,3195
20240612,141100,49749195150,31550,31650,31650,31550,7967
20240612,141000,49497291900,31650,31600,31650,31600,7622
20240612,140900,49256068450,31650,31550,31650,31550,2315
20240612,140800,49182831000,31600,31600,31650,31600,2810
20240612,140700,49093964200,31650,31600,31650,31600,1876
20240612,140600,49034609000,31650,31600,31650,31550,6659
20240612,140500,48824150950,31600,31600,31600,31550,1407
20240612,140400,48779702200,31600,31600,31600,31550,2703
20240612,140300,48694296200,31600,31550,31600,31550,1558
20240612,140200,48645071250,31600,31600,31600,31550,886
20240612,140100,48617080600,31600,31550,31600,31550,1510
20240612,140000,48569375550,31550,31550,31600,31500,4447
20240612,135900,48429017300,31600,31600,31600,31550,1752
20240612,135800,48373682200,31600,31600,31600,31550,1635
20240612,135700,48322031150,31550,31550,31600,31550,1916
20240612,135600,48261511300,31600,31550,31600,31500,6097
20240612,135500,48069151650,31550,31550,31600,31500,2812
20240612,135400,47980407550,31550,31550,31600,31500,6030
20240612,135300,47790172950,31600,31600,31600,31550,1193
20240612,135200,47752493650,31550,31650,31650,31550,6519
20240612,135100,47546490250,31650,31650,31650,31600,1757
20240612,135000,47490900000,31650,31650,31650,31600,2123
20240612,134900,47423708600,31600,31600,31700,31600,10961
20240612,134800,47076745200,31650,31650,31650,31600,9193
20240612,134700,46785797350,31650,31600,31650,31550,17286
20240612,134600,46239568000,31550,31600,31600,31550,1342
20240612,134500,46197185350,31600,31550,31600,31550,1562
20240612,134400,46147835850,31550,31550,31600,31550,2483
20240612,134300,46069380850,31600,31550,31600,31500,2122
20240612,134200,46002440250,31500,31550,31550,31500,1453
20240612,134100,45956605500,31550,31550,31550,31500,1432
20240612,134000,45911443750,31550,31600,31600,31500,3972
20240612,133900,45786124600,31600,31550,31600,31500,3531
20240612,133800,45674717500,31550,31600,31600,31500,4766
20240612,133700,45524289450,31600,31550,31600,31500,13473
20240612,133600,45099185000,31550,31500,31550,31450,19243
20240612,133500,44493175150,31500,31500,31500,31450,1145
20240612,133400,44457108550,31450,31400,31500,31400,11782
20240612,133300,44086537750,31450,31350,31450,31350,13961
20240612,133200,43648044550,31400,31350,31400,31350,1131
20240612,133100,43612537250,31400,31350,31400,31300,14167
20240612,133000,43168358650,31350,31350,31350,31250,1983
20240612,132900,43106234850,31300,31300,31350,31300,1603
20240612,132800,43056003100,31350,31350,31350,31300,1316
20240612,132700,43014763300,31350,31350,31350,31250,1785
20240612,132600,42958821400,31350,31350,31350,31250,2114
20240612,132500,42892591600,31350,31300,31350,31300,1247
20240612,132400,42853523150,31350,31350,31350,31300,1799
20240612,132300,42797178750,31350,31250,31350,31250,4389
20240612,132200,42659789300,31300,31350,31350,31250,4265
20240612,132100,42526277250,31350,31350,31350,31300,1426
20240612,132000,42481598250,31350,31300,31350,31250,7737
20240612,131900,42239608600,31300,31300,31300,31250,2519
20240612,131800,42160776350,31300,31300,31300,31250,826
20240612,131700,42134932700,31300,31300,31300,31250,1442
20240612,131600,42089825900,31250,31250,31300,31250,1652
20240612,131500,42038122800,31300,31250,31300,31250,2385
20240612,131400,41963558750,31300,31250,31300,31250,788
20240612,131300,41938896600,31300,31250,31300,31250,1650
20240612,131200,41887318850,31200,31300,31300,31200,3998
20240612,131100,41762379950,31250,31300,31300,31250,1280
20240612,131000,41722337750,31300,31300,31300,31250,1044
20240612,130900,41689661450,31300,31300,31300,31250,1815
20240612,130800,41632861100,31300,31300,31300,31250,1506
20240612,130700,41585757500,31300,31300,31300,31250,847
20240612,130600,41559256000,31250,31300,31350,31250,1301
20240612,130500,41518529850,31300,31200,31300,31200,1672
20240612,130400,41466229400,31300,31300,31350,31200,1517
20240612,130300,41418761650,31300,31300,31300,31250,994
20240612,130200,41387651450,31300,31300,31300,31250,1502
20240612,130100,41340652900,31300,31200,31300,31200,1566
20240612,130000,41291728400,31250,31300,31300,31100,9017
20240612,125900,41010454650,31300,31250,31300,31200,5652
20240612,125800,40833766650,31300,31250,31300,31200,1750
20240612,125700,40779041500,31250,31250,31300,31200,1254
20240612,125600,40739838300,31250,31250,31250,31200,738
20240612,125500,40716778700,31200,31300,31300,31200,2311
20240612,125400,40644510250,31300,31300,31300,31250,1306
20240612,125300,40603658700,31250,31300,31350,31250,1480
20240612,125200,40557369350,31300,31350,31350,31300,2771
20240612,125100,40470567050,31350,31350,31350,31300,965
20240612,125000,40440322850,31300,31300,31350,31250,1534
20240612,124900,40392284900,31350,31350,31350,31250,1759
20240612,124800,40337202850,31300,31300,31350,31250,2037
20240612,124700,40273413300,31300,31300,31300,31250,1088
20240612,124600,40239359600,31300,31300,31350,31250,963
20240612,124500,40209218900,31300,31250,31350,31200,1664
20240612,124400,40157166450,31200,31350,31350,31200,2283
20240612,124300,40085807250,31350,31300,31350,31250,928
20240612,124200,40056728250,31300,31300,31350,31250,1470
20240612,124100,40010720150,31350,31250,31350,31250,1061
20240612,124000,39977500200,31300,31350,31350,31250,930
20240612,123900,39948375900,31300,31350,31350,31300,4228
20240612,123800,39815977200,31350,31350,31350,31300,2041
20240612,123700,39752036800,31350,31350,31350,31300,1017
20240612,123600,39720180150,31350,31350,31350,31300,1589
20240612,123500,39670394600,31350,31350,31350,31300,1598
20240612,123400,39620314050,31350,31300,31350,31200,2758
20240612,123300,39534055950,31300,31350,31350,31250,2366
20240612,123200,39460011100,31350,31300,31350,31250,1159
20240612,123100,39423679700,31300,31350,31350,31250,1434
20240612,123000,39378783500,31350,31300,31350,31250,1512
20240612,122900,39331444900,31300,31250,31300,31250,1085
20240612,122800,39297496200,31300,31300,31300,31250,1157
20240612,122700,39261295400,31300,31250,31300,31200,1597
20240612,122600,39211326950,31250,31250,31300,31250,1327
20240612,122500,39169817850,31250,31250,31300,31250,1171
20240612,122400,39133169650,31250,31250,31300,31150,5439
20240612,122300,38963333850,31250,31300,31300,31200,4614
20240612,122200,38819189750,31300,31300,31300,31250,568
20240612,122100,38801415850,31250,31250,31300,31200,2704
20240612,122000,38716851700,31250,31250,31250,31200,1411
20240612,121900,38672762850,31250,31300,31300,31200,993
20240612,121800,38641737100,31250,31300,31300,31200,2892
20240612,121700,38551323600,31250,31300,31300,31250,2372
20240612,121600,38477128000,31300,31300,31300,31250,1205
20240612,121500,38439412500,31300,31250,31300,31250,964
20240612,121400,38409263300,31250,31350,31350,31250,1868
20240612,121300,38350757800,31300,31250,31350,31250,1180
20240612,121200,38313809750,31250,31300,31350,31250,1121
20240612,121100,38278721700,31300,31300,31350,31250,1535
20240612,121000,38230663200,31300,31350,31350,31250,1639
20240612,120900,38179364050,31350,31300,31350,31250,1853
20240612,120800,38121339450,31300,31350,31350,31300,1431
20240612,120700,38076498050,31350,31350,31350,31300,1801
20240612,120600,38020059300,31350,31300,31350,31300,955
20240612,120500,37990135900,31300,31350,31350,31250,1693
20240612,120400,37937116850,31300,31300,31350,31250,1959
20240612,120300,37875791850,31300,31300,31300,31250,1822
20240612,120200,37818771500,31300,31250,31300,31250,849
20240612,120100,37792203050,31250,31250,31300,31250,1061
20240612,120000,37759005450,31300,31300,31300,31250,1689
20240612,115900,37706141050,31300,31300,31300,31250,1129
20240612,115800,37670820200,31300,31350,31350,31250,1391
20240612,115700,37627258300,31350,31350,31350,31250,1027
20240612,115600,37595111550,31300,31300,31350,31250,1491
20240612,115500,37548430400,31300,31350,31350,31250,1989
20240612,115400,37486146800,31350,31350,31350,31300,1111
20240612,115300,37451322800,31350,31350,31350,31300,1410
20240612,115200,37407125600,31350,31350,31400,31300,1728
20240612,115100,37352950950,31400,31350,31400,31300,3205
20240612,115000,37252517650,31350,31350,31350,31300,1203
20240612,114900,37214807600,31300,31350,31350,31300,939
20240612,114800,37185370000,31300,31350,31350,31250,1823
20240612,114700,37128271800,31350,31350,31350,31300,972
20240612,114600,37097805050,31350,31300,31350,31300,1563
20240612,114500,37048808700,31300,31350,31350,31300,1966
20240612,114400,36987216300,31300,31350,31350,31300,1437
20240612,114300,36942178650,31350,31350,31350,31300,1308
20240612,114200,36901184750,31300,31350,31350,31300,1396
20240612,114100,36857437150,31350,31300,31350,31300,1453
20240612,114000,36811915100,31350,31350,31400,31300,1968
20240612,113900,36750204900,31350,31300,31400,31300,2978
20240612,113800,36656855500,31300,31350,31350,31300,1094
20240612,113700,36622563700,31350,31350,31400,31300,1229
20240612,113600,36584010950,31350,31350,31400,31300,4058
20240612,113500,36456811400,31350,31300,31350,31300,1534
20240612,113400,36408742650,31300,31350,31350,31250,2563
20240612,113300,36328486350,31300,31350,31350,31250,3875
20240612,113200,36207171950,31350,31300,31350,31300,2035
20240612,113100,36143397450,31350,31300,31350,31300,2021
20240612,113000,36080114800,31300,31300,31300,31250,2428
20240612,112900,36004128000,31300,31300,31300,31250,1130
20240612,112800,35968773800,31300,31250,31300,31200,1670
20240612,112700,35916568000,31250,31200,31250,31200,3521
20240612,112600,35806561150,31200,31250,31250,31200,1370
20240612,112500,35763757500,31250,31200,31250,31200,1028
20240612,112400,35731651500,31200,31300,31350,31200,3833
20240612,112300,35611825400,31300,31300,31350,31250,3937
20240612,112200,35488554950,31350,31300,31350,31300,1300
20240612,112100,35447820650,31300,31350,31350,31300,3625
20240612,112000,35334280350,31350,31350,31350,31300,2209
20240612,111900,35265085550,31300,31300,31300,31250,1337
20240612,111800,35223241500,31300,31300,31350,31300,2869
20240612,111700,35133393200,31300,31300,31350,31300,1236
20240612,111600,35094655600,31350,31300,31350,31200,5100
20240612,111500,34935013000,31250,31300,31300,31250,1612
20240612,111400,34884576100,31300,31300,31300,31250,2405
20240612,111300,34809357200,31250,31300,31350,31250,2005
20240612,111200,34746576350,31250,31350,31350,31250,1850
20240612,111100,34688644350,31350,31300,31350,31300,1535
20240612,111000,34640572950,31350,31300,31350,31300,1868
20240612,110900,34582087000,31300,31300,31300,31250,1662
20240612,110800,34530089300,31250,31300,31300,31250,1366
20240612,110700,34487350950,31300,31300,31300,31250,2139
20240612,110600,34420465400,31300,31300,31350,31300,2320
20240612,110500,34347809650,31300,31300,31400,31250,3552
20240612,110400,34236573700,31250,31300,31300,31250,2054
20240612,110300,34172293900,31300,31300,31350,31250,1524
20240612,110200,34124585450,31250,31300,31300,31250,1994
20240612,110100,34062180150,31300,31300,31350,31300,2560
20240612,110000,33982005350,31350,31350,31350,31300,1840
20240612,105900,33924354750,31350,31300,31350,31300,2713
20240612,105800,33839344050,31300,31350,31400,31250,3235
20240612,105700,33737964800,31400,31300,31450,31300,6194
20240612,105600,33543719700,31350,31400,31400,31300,3966
20240612,105500,33419436950,31350,31450,31500,31350,2847
20240612,105400,33329955400,31450,31500,31550,31450,1913
20240612,105300,33269707750,31350,31600,31600,31350,6583
20240612,105200,33062395600,31550,31450,31600,31450,9550
20240612,105100,32761349050,31500,31500,31500,31450,4814
20240612,105000,32609798600,31500,31450,31500,31450,6373
20240612,104900,32409264700,31450,31350,31500,31300,18857
20240612,104800,31817436500,31350,31350,31400,31350,4541
20240612,104700,31674908800,31350,31450,31450,31350,3187
20240612,104600,31574871450,31450,31400,31450,31400,3033
20240612,104500,31479592000,31400,31450,31450,31400,4955
20240612,104400,31323916350,31400,31400,31500,31400,3351
20240612,104300,31218436700,31450,31350,31450,31300,13364
20240612,104200,30799122950,31350,31500,31550,31350,22272
20240612,104100,30098811400,31550,31650,31650,31500,7210
20240612,104000,29870976050,31650,31750,31750,31650,3173
20240612,103900,29770381100,31750,31650,31750,31650,23623
20240612,103800,29021816350,31650,31600,31650,31550,6194
20240612,103700,28826045550,31600,31650,31650,31600,4916
20240612,103600,28670515100,31650,31600,31650,31550,6063
20240612,103500,28478765350,31600,31600,31650,31550,7011
20240612,103400,28257115750,31650,31650,31650,31550,5278
20240612,103300,28090338600,31650,31650,31650,31550,10056
20240612,103200,27772296650,31650,31650,31650,31600,8423
20240612,103100,27505748900,31600,31600,31650,31600,4810
20240612,103000,27353603450,31600,31700,31700,31600,9809
20240612,102900,27043207850,31650,31750,31750,31650,7714
20240612,102800,26798750550,31700,31650,31750,31600,17726
20240612,102700,26236921000,31650,31600,31650,31550,6843
20240612,102600,26020515850,31650,31600,31650,31550,14504
20240612,102500,25562156650,31650,31750,31750,31600,14270
20240612,102400,25109886950,31750,31600,31750,31600,28035
20240612,102300,24221525850,31600,31550,31650,31500,34953
20240612,102200,23117549800,31550,31500,31550,31450,9257
20240612,102100,22825689200,31500,31550,31550,31450,6011
20240612,102000,22636151700,31550,31400,31550,31350,19749
20240612,101900,22014583700,31400,31450,31450,31350,5291
20240612,101800,21848369150,31450,31450,31500,31400,7660
20240612,101700,21607488850,31400,31500,31500,31400,3681
20240612,101600,21491702450,31450,31450,31550,31450,11093
20240612,101500,21142053550,31500,31550,31600,31450,26732
20240612,101400,20298926300,31500,31450,31550,31400,53907
20240612,101300,18600878500,31450,31350,31450,31300,43510
20240612,101200,17234540600,31350,31200,31350,31100,27135
20240612,101100,16386409700,31150,31150,31200,31100,2115
20240612,101000,16320490550,31150,31150,31250,31050,11659
20240612,100900,15956976300,31150,31100,31150,31050,3649
20240612,100800,15843434700,31100,31050,31100,31000,5834
20240612,100700,15662266150,31050,31100,31100,31000,5013
20240612,100600,15506652800,31100,31050,31150,31050,2425
20240612,100500,15431266650,31050,31150,31200,31050,5073
20240612,100400,15273441450,31150,31250,31250,31150,2564
20240612,100300,15193469500,31200,31200,31250,31200,2917
20240612,100200,15102349800,31200,31150,31250,31150,8064
20240612,100100,14850843950,31200,31300,31300,31100,10966
20240612,100000,14508475600,31250,31300,31350,31250,5250
20240612,095900,14344089150,31350,31300,31350,31250,9836
20240612,095800,14036148350,31300,31300,31300,31250,12907
20240612,095700,13632324750,31300,31200,31350,31150,27056
20240612,095600,12786547350,31200,31050,31250,31050,19599
20240612,095500,12175870900,31050,31050,31100,30950,6983
20240612,095400,11959213450,31000,30950,31050,30950,21778
20240612,095300,11284061000,30900,30800,30950,30800,10513
20240612,095200,10959570550,30850,30800,30850,30800,3439
20240612,095100,10853581450,30800,30850,30950,30800,8572
20240612,095000,10588854400,30850,30900,30900,30850,1494
20240612,094900,10542704450,30850,30900,30950,30850,3196
20240612,094800,10443957150,30900,30800,30900,30800,5084
20240612,094700,10287003750,30850,30900,30950,30850,3722
20240612,094600,10172008650,30900,30900,30950,30900,2430
20240612,094500,10096862550,30900,30750,31000,30750,20985
20240612,094400,9449021500,30750,30750,30800,30650,5579
20240612,094300,9277591100,30750,30750,30800,30700,3173
20240612,094200,9179974650,30750,30650,30800,30650,6827
20240612,094100,8970283550,30650,30500,30650,30500,10012
20240612,094000,8663845100,30500,30550,30600,30500,1669
20240612,093900,8612880650,30600,30550,30600,30500,4292
20240612,093800,8481759900,30550,30600,30600,30500,2957
20240612,093700,8391448850,30600,30550,30600,30550,4086
20240612,093600,8266600500,30550,30650,30650,30500,2781
20240612,093500,8181593450,30550,30550,30650,30550,7839
20240612,093400,7941891700,30600,30600,30600,30550,4380
20240612,093300,7807972800,30600,30600,30600,30550,2598
20240612,093200,7728487050,30550,30500,30600,30450,5369
20240612,093100,7564557700,30500,30500,30550,30450,1535
20240612,093000,7517745950,30500,30500,30550,30450,6684
20240612,092900,7313899850,30450,30350,30500,30300,9852
20240612,092800,7014320500,30350,30350,30400,30300,1709
20240612,092700,6962458600,30400,30400,30450,30300,4651
20240612,092600,6821039650,30450,30350,30450,30300,4305
20240612,092500,6690111350,30350,30200,30400,30150,7291
20240612,092400,6469613850,30200,30150,30200,30150,1546
20240612,092300,6422988750,30200,30150,30250,30150,5044
20240612,092200,6270698550,30150,30150,30150,30100,2042
20240612,092100,6209151050,30150,30150,30150,30100,1696
20240612,092000,6158039400,30150,30100,30150,30050,2452
20240612,091900,6084185350,30050,30050,30100,30050,2506
20240612,091800,6008854550,30000,30000,30050,29950,2563
20240612,091700,5932050500,30000,30050,30050,29950,2620
20240612,091600,5853448600,30100,30050,30100,30000,1797
20240612,091500,5799474700,30050,29950,30050,29950,4176
20240612,091400,5674174500,29950,29750,29950,29750,3827
20240612,091300,5559945950,29750,29750,29850,29750,2427
20240612,091200,5487652800,29750,29650,29750,29550,24581
20240612,091100,4759915400,29650,29650,29700,29600,6313
20240612,091000,4572877250,29700,29800,29800,29600,16569
20240612,090900,4080888950,29800,29650,29800,29600,11700
20240612,090800,3733197300,29650,29750,29800,29600,21259
20240612,090700,3102216950,29750,29750,29800,29700,7039
20240612,090600,2892870500,29750,29750,29800,29700,9824
20240612,090500,2600751750,29800,29800,29850,29750,2255
20240612,090400,2533629800,29750,29900,29950,29650,11450
20240612,090300,2192528850,29850,29650,29950,29650,5690
20240612,090200,2023579150,29650,29700,29750,29550,15917
20240612,090100,1551732700,29700,30000,30100,29650,19638
20240612,090000,966110100,30000,30350,30400,29950,31961