stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190900,61130632100,32250,32250,32250,32250,76080
20240614,190800,61130632100,32250,32250,32250,32250,0
20240614,190700,61130632100,32250,32250,32250,32250,0
20240614,190600,61130632100,32250,32250,32250,32250,0
20240614,190500,61130632100,32250,32250,32250,32250,0
20240614,190400,61130632100,32250,32250,32250,32250,0
20240614,190300,61130632100,32250,32250,32250,32250,0
20240614,190200,61130632100,32250,32250,32250,32250,0
20240614,190100,61130632100,32250,32250,32250,32250,0
20240614,190000,61130632100,32250,32250,32250,32250,0
20240614,185900,61130632100,32250,32250,32250,32250,0
20240614,185800,61130632100,32250,32250,32250,32250,0
20240614,185700,61130632100,32250,32250,32250,32250,0
20240614,185600,61130632100,32250,32250,32250,32250,0
20240614,185500,61130632100,32250,32250,32250,32250,0
20240614,185400,61130632100,32250,32250,32250,32250,0
20240614,185300,61130632100,32250,32250,32250,32250,0
20240614,185200,61130632100,32250,32250,32250,32250,0
20240614,185100,61130632100,32250,32250,32250,32250,0
20240614,185000,61130632100,32250,32250,32250,32250,0
20240614,184900,61130632100,32250,32250,32250,32250,0
20240614,184800,61130632100,32250,32250,32250,32250,0
20240614,184700,61130632100,32250,32250,32250,32250,0
20240614,184600,61130632100,32250,32250,32250,32250,0
20240614,184500,61130632100,32250,32250,32250,32250,0
20240614,184400,61130632100,32250,32250,32250,32250,0
20240614,184300,61130632100,32250,32250,32250,32250,0
20240614,184200,61130632100,32250,32250,32250,32250,0
20240614,184100,61130632100,32250,32250,32250,32250,0
20240614,184000,61130632100,32250,32250,32250,32250,0
20240614,183900,61130632100,32250,32250,32250,32250,76080
20240614,183800,61130632100,32250,32250,32250,32250,0
20240614,183700,61130632100,32250,32250,32250,32250,0
20240614,183600,61130632100,32250,32250,32250,32250,0
20240614,183500,61130632100,32250,32250,32250,32250,0
20240614,183400,61130632100,32250,32250,32250,32250,0
20240614,183300,61130632100,32250,32250,32250,32250,0
20240614,183200,61130632100,32250,32250,32250,32250,0
20240614,183100,61130632100,32250,32250,32250,32250,0
20240614,183000,61130632100,32250,32250,32250,32250,0
20240614,182900,61130632100,32250,32250,32250,32250,0
20240614,182800,61130632100,32250,32250,32250,32250,0
20240614,182700,61130632100,32250,32250,32250,32250,0
20240614,182600,61130632100,32250,32250,32250,32250,0
20240614,182500,61130632100,32250,32250,32250,32250,0
20240614,182400,61130632100,32250,32250,32250,32250,0
20240614,182300,61130632100,32250,32250,32250,32250,0
20240614,182200,61130632100,32250,32250,32250,32250,0
20240614,182100,61130632100,32250,32250,32250,32250,0
20240614,182000,61130632100,32250,32250,32250,32250,0
20240614,181900,61130632100,32250,32250,32250,32250,0
20240614,181800,61130632100,32250,32250,32250,32250,0
20240614,181700,61130632100,32250,32250,32250,32250,0
20240614,181600,61130632100,32250,32250,32250,32250,0
20240614,181500,61130632100,32250,32250,32250,32250,0
20240614,181400,61130632100,32250,32250,32250,32250,0
20240614,181300,61130632100,32250,32250,32250,32250,0
20240614,181200,61130632100,32250,32250,32250,32250,0
20240614,181100,61130632100,32250,32250,32250,32250,0
20240614,181000,61130632100,32250,32250,32250,32250,0
20240614,180900,61130632100,32250,32250,32250,32250,76080
20240614,180800,61130632100,32250,32250,32250,32250,0
20240614,180700,61130632100,32250,32250,32250,32250,0
20240614,180600,61130632100,32250,32250,32250,32250,0
20240614,180500,61130632100,32250,32250,32250,32250,0
20240614,180400,61130632100,32250,32250,32250,32250,0
20240614,180300,61130632100,32250,32250,32250,32250,0
20240614,180200,61130632100,32250,32250,32250,32250,0
20240614,180100,61130632100,32250,32250,32250,32250,0
20240614,180000,61130632100,32250,32250,32250,32250,0
20240614,175900,61130632100,32250,32250,32250,32250,0
20240614,175800,61130632100,32250,32250,32250,32250,0
20240614,175700,61130632100,32250,32250,32250,32250,0
20240614,175600,61130632100,32250,32250,32250,32250,0
20240614,175500,61130632100,32250,32250,32250,32250,0
20240614,175400,61130632100,32250,32250,32250,32250,0
20240614,175300,61130632100,32250,32250,32250,32250,0
20240614,175200,61130632100,32250,32250,32250,32250,0
20240614,175100,61130632100,32250,32250,32250,32250,0
20240614,175000,61130632100,32250,32250,32250,32250,0
20240614,174900,61130632100,32250,32250,32250,32250,0
20240614,174800,61130632100,32250,32250,32250,32250,0
20240614,174700,61130632100,32250,32250,32250,32250,0
20240614,174600,61130632100,32250,32250,32250,32250,0
20240614,174500,61130632100,32250,32250,32250,32250,0
20240614,174400,61130632100,32250,32250,32250,32250,0
20240614,174300,61130632100,32250,32250,32250,32250,0
20240614,174200,61130632100,32250,32250,32250,32250,0
20240614,174100,61130632100,32250,32250,32250,32250,0
20240614,174000,61130632100,32250,32250,32250,32250,0
20240614,173900,61130632100,32250,32250,32250,32250,76080
20240614,173800,61130632100,32250,32250,32250,32250,0
20240614,173700,61130632100,32250,32250,32250,32250,0
20240614,173600,61130632100,32250,32250,32250,32250,0
20240614,173500,61130632100,32250,32250,32250,32250,0
20240614,173400,61130632100,32250,32250,32250,32250,0
20240614,173300,61130632100,32250,32250,32250,32250,0
20240614,173200,61130632100,32250,32250,32250,32250,0
20240614,173100,61130632100,32250,32250,32250,32250,0
20240614,173000,61130632100,32250,32250,32250,32250,0
20240614,172900,61130632100,32250,32250,32250,32250,0
20240614,172800,61130632100,32250,32250,32250,32250,0
20240614,172700,61130632100,32250,32250,32250,32250,0
20240614,172600,61130632100,32250,32250,32250,32250,0
20240614,172500,61130632100,32250,32250,32250,32250,0
20240614,172400,61130632100,32250,32250,32250,32250,0
20240614,172300,61130632100,32250,32250,32250,32250,0
20240614,172200,61130632100,32250,32250,32250,32250,0
20240614,172100,61130632100,32250,32250,32250,32250,0
20240614,172000,61130632100,32250,32250,32250,32250,0
20240614,171900,61130632100,32250,32250,32250,32250,0
20240614,171800,61130632100,32250,32250,32250,32250,0
20240614,171700,61130632100,32250,32250,32250,32250,0
20240614,171600,61130632100,32250,32250,32250,32250,0
20240614,171500,61130632100,32250,32250,32250,32250,0
20240614,171400,61130632100,32250,32250,32250,32250,0
20240614,171300,61130632100,32250,32250,32250,32250,0
20240614,171200,61130632100,32250,32250,32250,32250,0
20240614,171100,61130632100,32250,32250,32250,32250,0
20240614,171000,61130632100,32250,32250,32250,32250,0
20240614,170900,61130632100,32250,32250,32250,32250,76080
20240614,170800,61130632100,32250,32250,32250,32250,0
20240614,170700,61130632100,32250,32250,32250,32250,0
20240614,170600,61130632100,32250,32250,32250,32250,0
20240614,170500,61130632100,32250,32250,32250,32250,0
20240614,170400,61130632100,32250,32250,32250,32250,0
20240614,170300,61130632100,32250,32250,32250,32250,0
20240614,170200,61130632100,32250,32250,32250,32250,0
20240614,170100,61130632100,32250,32250,32250,32250,0
20240614,170000,61130632100,32250,32250,32250,32250,0
20240614,165900,61130632100,32250,32250,32250,32250,0
20240614,165800,61130632100,32250,32250,32250,32250,0
20240614,165700,61130632100,32250,32250,32250,32250,0
20240614,165600,61130632100,32250,32250,32250,32250,0
20240614,165500,61130632100,32250,32250,32250,32250,0
20240614,165400,61130632100,32250,32250,32250,32250,0
20240614,165300,61130632100,32250,32250,32250,32250,0
20240614,165200,61130632100,32250,32250,32250,32250,0
20240614,165100,61130632100,32250,32250,32250,32250,0
20240614,165000,61130632100,32250,32250,32250,32250,0
20240614,164900,61130632100,32250,32250,32250,32250,0
20240614,164800,61130632100,32250,32250,32250,32250,0
20240614,164700,61130632100,32250,32250,32250,32250,0
20240614,164600,61130632100,32250,32250,32250,32250,0
20240614,164500,61130632100,32250,32250,32250,32250,0
20240614,164400,61130632100,32250,32250,32250,32250,0
20240614,164300,61130632100,32250,32250,32250,32250,0
20240614,164200,61130632100,32250,32250,32250,32250,0
20240614,164100,61130632100,32250,32250,32250,32250,0
20240614,164000,61130632100,32250,32250,32250,32250,0
20240614,163900,61130632100,32250,32250,32250,32250,76080
20240614,163800,61130632100,32250,32250,32250,32250,0
20240614,163700,61130632100,32250,32250,32250,32250,0
20240614,163600,61130632100,32250,32250,32250,32250,0
20240614,163500,61130632100,32250,32250,32250,32250,0
20240614,163400,61130632100,32250,32250,32250,32250,0
20240614,163300,61130632100,32250,32250,32250,32250,0
20240614,163200,61130632100,32250,32250,32250,32250,0
20240614,163100,61130632100,32250,32250,32250,32250,0
20240614,163000,61130632100,32250,32250,32250,32250,0
20240614,162900,61130632100,32250,32250,32250,32250,0
20240614,162800,61130632100,32250,32250,32250,32250,0
20240614,162700,61130632100,32250,32250,32250,32250,0
20240614,162600,61130632100,32250,32250,32250,32250,0
20240614,162500,61130632100,32250,32250,32250,32250,0
20240614,162400,61130632100,32250,32250,32250,32250,0
20240614,162300,61130632100,32250,32250,32250,32250,0
20240614,162200,61130632100,32250,32250,32250,32250,0
20240614,162100,61130632100,32250,32250,32250,32250,0
20240614,162000,61130632100,32250,32250,32250,32250,0
20240614,161900,61130632100,32250,32250,32250,32250,0
20240614,161800,61130632100,32250,32250,32250,32250,0
20240614,161700,61130632100,32250,32250,32250,32250,0
20240614,161600,61130632100,32250,32250,32250,32250,0
20240614,161500,61130632100,32250,32250,32250,32250,0
20240614,161400,61130632100,32250,32250,32250,32250,0
20240614,161300,61130632100,32250,32250,32250,32250,0
20240614,161200,61130632100,32250,32250,32250,32250,0
20240614,161100,61130632100,32250,32250,32250,32250,0
20240614,161000,61130632100,32250,32250,32250,32250,0
20240614,160900,61130632100,32250,32250,32250,32250,76080
20240614,160800,61130632100,32250,32250,32250,32250,0
20240614,160700,61130632100,32250,32250,32250,32250,0
20240614,160600,61130632100,32250,32250,32250,32250,0
20240614,160500,61130632100,32250,32250,32250,32250,0
20240614,160400,61130632100,32250,32250,32250,32250,0
20240614,160300,61130632100,32250,32250,32250,32250,0
20240614,160200,61130632100,32250,32250,32250,32250,0
20240614,160100,61130632100,32250,32250,32250,32250,0
20240614,160000,61130632100,32250,32250,32250,32250,0
20240614,155900,61130632100,32250,32250,32250,32250,0
20240614,155800,61130632100,32250,32250,32250,32250,0
20240614,155700,61130632100,32250,32250,32250,32250,0
20240614,155600,61130632100,32250,32250,32250,32250,0
20240614,155500,61130632100,32250,32250,32250,32250,0
20240614,155400,61130632100,32250,32250,32250,32250,0
20240614,155300,61130632100,32250,32250,32250,32250,0
20240614,155200,61130632100,32250,32250,32250,32250,0
20240614,155100,61130632100,32250,32250,32250,32250,0
20240614,155000,61130632100,32250,32250,32250,32250,0
20240614,154900,61130632100,32250,32250,32250,32250,0
20240614,154800,61130632100,32250,32250,32250,32250,0
20240614,154700,61130632100,32250,32250,32250,32250,0
20240614,154600,61130632100,32250,32250,32250,32250,0
20240614,154500,61130632100,32250,32250,32250,32250,0
20240614,154400,61130632100,32250,32250,32250,32250,0
20240614,154300,61130632100,32250,32250,32250,32250,0
20240614,154200,61130632100,32250,32250,32250,32250,0
20240614,154100,61130632100,32250,32250,32250,32250,0
20240614,154000,61130632100,32250,32250,32250,32250,0
20240614,153900,61130632100,32250,32250,32250,32250,76080
20240614,153800,61130632100,32250,32250,32250,32250,0
20240614,153700,61130632100,32250,32250,32250,32250,0
20240614,153600,61130632100,32250,32250,32250,32250,0
20240614,153500,61130632100,32250,32250,32250,32250,0
20240614,153400,61130632100,32250,32250,32250,32250,0
20240614,153300,61130632100,32250,32250,32250,32250,0
20240614,153200,61130632100,32250,32250,32250,32250,0
20240614,153100,61130632100,32250,32250,32250,32250,0
20240614,153000,61130632100,32250,32250,32250,32250,76080
20240614,152900,58677052100,32200,32200,32200,32200,0
20240614,152800,58677052100,32200,32200,32200,32200,0
20240614,152700,58677052100,32200,32200,32200,32200,0
20240614,152600,58677052100,32200,32200,32200,32200,0
20240614,152500,58677052100,32200,32200,32200,32200,0
20240614,152400,58677052100,32200,32200,32200,32200,0
20240614,152300,58677052100,32200,32200,32200,32200,0
20240614,152200,58677052100,32200,32200,32200,32200,0
20240614,152100,58677052100,32200,32200,32200,32200,0
20240614,152000,58677052100,32200,32200,32200,32200,0
20240614,151900,58677052100,32200,32200,32200,32100,6882
20240614,151800,58455792400,32150,32150,32200,32100,6620
20240614,151700,58242860900,32200,32100,32200,32050,16400
20240614,151600,57715797600,32050,32050,32100,32050,3988
20240614,151500,57587836550,32100,32100,32150,32050,19561
20240614,151400,56959842050,32100,32050,32100,32000,6625
20240614,151300,56747571750,32100,32100,32100,32050,2691
20240614,151200,56661247500,32100,31950,32100,31950,4851
20240614,151100,56505829600,32000,32000,32050,31950,7745
20240614,151000,56257906650,32000,31950,32100,31950,8711
20240614,150900,55978913350,31950,32000,32050,31900,6128
20240614,150800,55782863000,32000,31950,32050,31900,2979
20240614,150700,55687563400,31900,32000,32000,31900,2051
20240614,150600,55621986650,32000,32000,32100,31900,4782
20240614,150500,55468996450,32050,32000,32100,31850,12479
20240614,150400,55070182900,31950,31950,32000,31900,6796
20240614,150300,54852805800,32000,32050,32100,31950,6987
20240614,150200,54629042900,32050,32100,32100,32000,4337
20240614,150100,54490041750,32100,32100,32100,32000,4400
20240614,150000,54348882700,32100,32100,32150,32050,9916
20240614,145900,54030634600,32100,32000,32100,32000,9199
20240614,145800,53735520000,32000,32000,32050,31950,7028
20240614,145700,53510527400,32000,31950,32000,31900,6300
20240614,145600,53309084950,31900,31900,32000,31850,9870
20240614,145500,52993789450,31950,32000,32000,31900,2761
20240614,145400,52905546050,32000,31950,32000,31950,3936
20240614,145300,52779642800,31950,31950,32000,31900,5272
20240614,145200,52611249400,31950,32000,32000,31950,4530
20240614,145100,52466319350,32000,31950,32000,31900,3651
20240614,145000,52349642950,31950,31900,31950,31900,1867
20240614,144900,52290024400,31950,31950,31950,31900,1602
20240614,144800,52238859050,31900,31950,32000,31850,2987
20240614,144700,52143571950,31900,31950,32000,31900,2717
20240614,144600,52056722350,32000,32000,32000,31950,1547
20240614,144500,52007233450,31950,32000,32000,31950,2131
20240614,144400,51939072750,32000,31950,32050,31950,2230
20240614,144300,51867748650,32000,32050,32050,31950,2947
20240614,144200,51773449600,32050,32000,32050,32000,1899
20240614,144100,51712615300,32000,32000,32050,32000,2231
20240614,144000,51641142050,32050,32050,32150,32000,2960
20240614,143900,51546240800,32100,32100,32100,32050,2791
20240614,143800,51456680850,32100,32100,32100,32050,2298
20240614,143700,51382919950,32100,32100,32100,32000,2956
20240614,143600,51288195350,32050,32100,32150,32050,4548
20240614,143500,51142272600,32100,32100,32100,32050,1978
20240614,143400,51078807050,32100,32100,32100,32050,2291
20240614,143300,51005278600,32100,32050,32100,32000,2691
20240614,143200,50919000750,32050,32000,32100,32000,1628
20240614,143100,50866840650,32000,32050,32100,32000,2733
20240614,143000,50779244650,32050,32050,32100,32000,2492
20240614,142900,50699352900,32050,32100,32100,32050,2089
20240614,142800,50632327550,32050,32150,32150,32050,10567
20240614,142700,50293170750,32150,32100,32150,32100,3824
20240614,142600,50170345250,32100,32050,32100,32000,11619
20240614,142500,49797477950,32000,32000,32050,32000,2675
20240614,142400,49711807750,32000,32000,32050,32000,2495
20240614,142300,49631907150,32000,32000,32050,31950,9215
20240614,142200,49337224750,32000,32000,32000,31950,2000
20240614,142100,49273266250,32000,32000,32000,31950,2013
20240614,142000,49208865900,31950,32050,32050,31950,4572
20240614,141900,49062569100,32050,32050,32100,32000,5702
20240614,141800,48879782700,32050,32000,32050,32000,4313
20240614,141700,48741657900,32050,32000,32050,32000,1906
20240614,141600,48680602400,32050,32000,32050,32000,2800
20240614,141500,48590890500,32000,32000,32050,31950,6940
20240614,141400,48368742450,31950,31950,32000,31950,7911
20240614,141300,48115634850,31950,31950,32000,31900,2612
20240614,141200,48032173600,31900,31950,31950,31900,1146
20240614,141100,47995567000,31950,31950,31950,31900,2525
20240614,141000,47914922700,31950,32000,32000,31900,4563
20240614,140900,47769143700,32000,32000,32000,31900,5784
20240614,140800,47584273100,32000,31950,32000,31900,2810
20240614,140700,47494426650,31950,32000,32000,31950,6533
20240614,140600,47285608350,32000,31950,32000,31900,8126
20240614,140500,47026010550,31900,31950,32000,31900,5928
20240614,140400,46836609700,31950,32000,32000,31950,1729
20240614,140300,46781311000,32000,31850,32000,31850,7435
20240614,140200,46543738550,31900,31850,31900,31850,5240
20240614,140100,46376622500,31850,31800,31900,31800,2720
20240614,140000,46289959200,31800,31900,31900,31800,2541
20240614,135900,46209035050,31900,31850,31900,31850,2049
20240614,135800,46143722300,31900,31900,31900,31850,1301
20240614,135700,46102243100,31850,31900,31900,31850,1915
20240614,135600,46041186650,31900,31900,31950,31800,8655
20240614,135500,45765334500,31900,31800,31950,31800,1863
20240614,135400,45705916950,31850,31950,32000,31850,2364
20240614,135300,45630437200,32000,31950,32000,31900,9674
20240614,135200,45321246750,31950,31950,32000,31900,7589
20240614,135100,45078736500,31850,31850,31950,31800,16202
20240614,135000,44561810950,31850,31800,31900,31800,4447
20240614,134900,44420230450,31800,31800,31850,31750,6488
20240614,134800,44213922600,31800,31700,31800,31700,8118
20240614,134700,43956120500,31750,31750,31750,31700,3382
20240614,134600,43848874650,31750,31700,31750,31650,3690
20240614,134500,43731880450,31700,31750,31750,31650,6775
20240614,134400,43517149350,31750,31700,31750,31650,4047
20240614,134300,43388880050,31700,31650,31700,31600,1267
20240614,134200,43348769350,31600,31650,31700,31600,14930
20240614,134100,42875966550,31600,31650,31650,31600,2285
20240614,134000,42803716150,31650,31650,31700,31600,16212
20240614,133900,42290749800,31650,31550,31650,31500,5751
20240614,133800,42109149650,31500,31350,31550,31350,2449
20240614,133700,42032011100,31400,31450,31450,31400,1590
20240614,133600,41982065600,31450,31350,31500,31350,1665
20240614,133500,41929757050,31300,31350,31450,31300,1605
20240614,133400,41879419200,31350,31400,31400,31350,1622
20240614,133300,41828523800,31400,31350,31400,31300,1466
20240614,133200,41782577250,31350,31300,31400,31300,1297
20240614,133100,41741923350,31350,31400,31400,31300,1398
20240614,133000,41698106300,31400,31350,31400,31300,1734
20240614,132900,41643781800,31350,31300,31400,31300,1452
20240614,132800,41598293250,31300,31350,31350,31300,1624
20240614,132700,41547439650,31300,31350,31350,31300,1425
20240614,132600,41502796300,31350,31350,31400,31350,2722
20240614,132500,41417433950,31400,31400,31400,31350,1794
20240614,132400,41361161300,31350,31400,31400,31350,1883
20240614,132300,41302101150,31400,31350,31400,31300,3995
20240614,132200,41176825950,31400,31300,31400,31300,1521
20240614,132100,41129127250,31350,31300,31350,31250,6784
20240614,132000,40916707500,31250,31300,31350,31250,1784
20240614,131900,40860872950,31300,31250,31350,31250,3085
20240614,131800,40764309700,31300,31350,31350,31250,5395
20240614,131700,40595468350,31350,31350,31350,31300,1677
20240614,131600,40542955150,31350,31350,31350,31300,1531
20240614,131500,40494988600,31350,31350,31350,31300,1384
20240614,131400,40451640050,31300,31300,31350,31250,3096
20240614,131300,40354739400,31300,31300,31300,31250,3240
20240614,131200,40253359650,31250,31300,31350,31250,13987
20240614,131100,39816050850,31350,31350,31350,31300,6135
20240614,131000,39623979950,31350,31350,31350,31300,1876
20240614,130900,39565222850,31350,31300,31350,31300,2746
20240614,130800,39479234600,31350,31350,31350,31300,1270
20240614,130700,39439446650,31350,31350,31350,31300,3239
20240614,130600,39338020200,31350,31350,31400,31300,4547
20240614,130500,39195465900,31350,31400,31400,31350,1566
20240614,130400,39146350550,31400,31400,31400,31350,7572
20240614,130300,38908881500,31400,31400,31400,31350,1788
20240614,130200,38852813000,31400,31400,31400,31350,2428
20240614,130100,38776657100,31400,31500,31500,31350,8906
20240614,130000,38496974000,31500,31400,31500,31400,4507
20240614,125900,38355259100,31400,31450,31450,31400,1753
20240614,125800,38300184950,31450,31450,31450,31400,1677
20240614,125700,38247493250,31400,31450,31500,31400,13493
20240614,125600,37823171800,31450,31500,31500,31450,1900
20240614,125500,37763358950,31500,31500,31500,31450,2392
20240614,125400,37688073550,31450,31500,31550,31450,3107
20240614,125300,37590203200,31500,31500,31550,31500,9157
20240614,125200,37301729000,31500,31600,31600,31500,2017
20240614,125100,37238139500,31500,31600,31600,31500,2479
20240614,125000,37159914550,31600,31550,31600,31550,2294
20240614,124900,37087469800,31600,31600,31650,31550,2777
20240614,124800,36999686900,31550,31550,31650,31550,2399
20240614,124700,36923928450,31600,31600,31600,31500,3149
20240614,124600,36824556400,31600,31600,31600,31550,2379
20240614,124500,36749450800,31550,31600,31600,31550,1615
20240614,124400,36698454950,31600,31600,31650,31550,2008
20240614,124300,36635037500,31600,31600,31650,31550,1579
20240614,124200,36585154650,31600,31550,31600,31550,1510
20240614,124100,36537504900,31600,31650,31650,31550,1334
20240614,124000,36495366350,31650,31600,31650,31550,4172
20240614,123900,36363547900,31600,31550,31650,31550,1894
20240614,123800,36303760300,31550,31650,31650,31550,1324
20240614,123700,36261903150,31600,31600,31650,31600,1513
20240614,123600,36214046350,31650,31550,31650,31550,2138
20240614,123500,36146514000,31600,31550,31600,31550,1535
20240614,123400,36098054000,31600,31600,31600,31550,1691
20240614,123300,36044654500,31600,31600,31600,31550,936
20240614,123200,36015103200,31600,31500,31600,31500,3194
20240614,123100,35914266600,31550,31550,31600,31500,3643
20240614,123000,35799307600,31600,31600,31600,31550,5847
20240614,122900,35614761000,31600,31550,31600,31550,1516
20240614,122800,35566889850,31600,31650,31650,31550,778
20240614,122700,35542315450,31600,31600,31650,31550,2105
20240614,122600,35475806950,31600,31600,31600,31550,1354
20240614,122500,35433033300,31600,31600,31650,31550,1510
20240614,122400,35385311900,31600,31650,31650,31600,2874
20240614,122300,35294480350,31650,31600,31650,31550,1246
20240614,122200,35255095350,31650,31600,31650,31600,765
20240614,122100,35230894650,31600,31600,31650,31600,931
20240614,122000,35201465800,31650,31600,31650,31550,1316
20240614,121900,35159885350,31600,31600,31650,31550,1483
20240614,121800,35113026800,31600,31600,31650,31600,1631
20240614,121700,35061458650,31600,31650,31650,31600,1139
20240614,121600,35025445850,31600,31600,31650,31600,1374
20240614,121500,34981992150,31600,31650,31650,31550,1965
20240614,121400,34919853900,31600,31600,31650,31550,4626
20240614,121300,34773662600,31600,31600,31600,31550,954
20240614,121200,34743531000,31600,31550,31600,31550,973
20240614,121100,34712810750,31600,31550,31650,31550,1046
20240614,121000,34679765600,31600,31650,31650,31550,882
20240614,120900,34651915000,31600,31600,31650,31550,1721
20240614,120800,34597564400,31600,31550,31600,31550,1235
20240614,120700,34558579350,31600,31550,31600,31550,1857
20240614,120600,34499963100,31600,31600,31600,31550,824
20240614,120500,34473941150,31600,31600,31650,31550,1075
20240614,120400,34439987250,31650,31550,31650,31550,643
20240614,120300,34419658950,31600,31600,31650,31500,1323
20240614,120200,34377889800,31600,31600,31600,31500,1293
20240614,120100,34337095350,31500,31550,31650,31500,1447
20240614,120000,34291426700,31550,31600,31600,31550,3119
20240614,115900,34193004150,31600,31650,31650,31550,1021
20240614,115800,34160705850,31600,31600,31650,31600,984
20240614,115700,34129584900,31650,31600,31650,31600,567
20240614,115600,34111643200,31700,31600,31700,31600,2027
20240614,115500,34047500150,31600,31600,31650,31550,1198
20240614,115400,34009627050,31600,31650,31650,31550,851
20240614,115300,33982738950,31600,31550,31700,31550,1124
20240614,115200,33947245850,31600,31550,31700,31550,1983
20240614,115100,33884521700,31550,31600,31650,31550,936
20240614,115000,33854956200,31600,31700,31700,31550,1067
20240614,114900,33821253550,31550,31700,31700,31550,3342
20240614,114800,33715629450,31700,31650,31700,31600,1417
20240614,114700,33670825600,31600,31650,31700,31600,967
20240614,114600,33640218650,31650,31650,31650,31600,885
20240614,114500,33612225450,31650,31700,31700,31650,1148
20240614,114400,33575876950,31700,31650,31700,31600,1201
20240614,114300,33537863450,31700,31650,31700,31650,775
20240614,114200,33513299450,31700,31700,31700,31650,1950
20240614,114100,33451555300,31700,31700,31700,31650,1564
20240614,114000,33402001050,31700,31700,31700,31650,1612
20240614,113900,33350921750,31700,31650,31700,31600,1155
20240614,113800,33314372250,31700,31600,31700,31550,2437
20240614,113700,33237346300,31650,31650,31650,31600,824
20240614,113600,33211295800,31600,31600,31650,31550,1111
20240614,113500,33176173250,31650,31600,31650,31550,1835
20240614,113400,33118158900,31650,31650,31650,31600,1015
20240614,113300,33086060450,31650,31700,31700,31550,5819
20240614,113200,32902270050,31700,31700,31750,31650,1602
20240614,113100,32851509300,31650,31700,31750,31650,1463
20240614,113000,32805135850,31700,31650,31700,31600,1045
20240614,112900,32772078350,31600,31600,31700,31600,1994
20240614,112800,32708894350,31600,31650,31650,31600,959
20240614,112700,32678563950,31650,31600,31650,31600,1913
20240614,112600,32618043400,31600,31600,31650,31600,1587
20240614,112500,32567873100,31650,31600,31700,31600,822
20240614,112400,32541865300,31650,31600,31700,31600,1145
20240614,112300,32505643250,31650,31650,31650,31600,984
20240614,112200,32474531400,31600,31650,31700,31600,1408
20240614,112100,32429943150,31700,31700,31700,31650,2711
20240614,112000,32344046450,31700,31650,31700,31650,1747
20240614,111900,32288701100,31700,31700,31700,31600,3504
20240614,111800,32177825000,31600,31600,31700,31600,1144
20240614,111700,32141635900,31600,31600,31650,31600,1058
20240614,111600,32108186650,31600,31600,31600,31550,1246
20240614,111500,32068830350,31600,31550,31600,31500,1173
20240614,111400,32031816900,31500,31500,31550,31500,1210
20240614,111300,31993670850,31500,31500,31550,31500,15427
20240614,111200,31507714300,31550,31550,31550,31500,991
20240614,111100,31476466400,31550,31650,31650,31500,15307
20240614,111000,30994112600,31650,31650,31650,31550,7122
20240614,110900,30769306100,31700,31600,31700,31600,1186
20240614,110800,30731791350,31650,31650,31700,31600,820
20240614,110700,30705834850,31600,31650,31650,31600,623
20240614,110600,30686133850,31650,31650,31700,31600,2354
20240614,110500,30611675200,31650,31750,31800,31650,3537
20240614,110400,30499513200,31750,31750,31800,31700,755
20240614,110300,30475558400,31750,31800,31800,31700,1754
20240614,110200,30419858050,31800,31850,31900,31750,15982
20240614,110100,29912060400,31900,31750,31900,31750,12672
20240614,110000,29508642250,31750,31700,31800,31700,1378
20240614,105900,29464909450,31750,31750,31750,31700,1997
20240614,105800,29401517950,31750,31750,31800,31700,2938
20240614,105700,29308133950,31750,31750,31800,31750,2806
20240614,105600,29218942500,31800,31700,31800,31700,3683
20240614,105500,29102062950,31700,31600,31700,31600,2475
20240614,105400,29023759600,31650,31600,31650,31550,1349
20240614,105300,28981124150,31600,31550,31600,31550,2891
20240614,105200,28889863350,31600,31550,31650,31550,2585
20240614,105100,28808129250,31600,31500,31650,31500,2480
20240614,105000,28729757100,31550,31500,31700,31500,8473
20240614,104900,28462589900,31500,31600,31600,31500,13947
20240614,104800,28022940300,31700,31650,31700,31600,2171
20240614,104700,27954242200,31700,31700,31700,31650,1563
20240614,104600,27904724000,31700,31600,31750,31550,11703
20240614,104500,27534001600,31550,31650,31700,31550,2624
20240614,104400,27451106150,31600,31700,31750,31550,6771
20240614,104300,27236954650,31750,31650,31750,31600,9281
20240614,104200,26942711700,31600,31600,31650,31550,2301
20240614,104100,26869934400,31600,31600,31600,31550,2615
20240614,104000,26787389700,31650,31600,31650,31550,8886
20240614,103900,26506573750,31600,31600,31650,31600,1595
20240614,103800,26456119850,31650,31600,31650,31600,1984
20240614,103700,26393374500,31650,31700,31700,31600,2786
20240614,103600,26305186950,31700,31750,31750,31650,1757
20240614,103500,26249491700,31700,31700,31750,31700,5732
20240614,103400,26067654050,31800,31750,31800,31700,1525
20240614,103300,26019247250,31750,31750,31800,31750,3075
20240614,103200,25921564750,31800,31750,31800,31750,1108
20240614,103100,25886354550,31800,31750,31800,31750,1005
20240614,103000,25854405500,31800,31700,31800,31700,2123
20240614,102900,25786944450,31750,31700,31750,31650,2088
20240614,102800,25720790550,31700,31750,31800,31700,5532
20240614,102700,25545275950,31800,31700,31800,31700,1272
20240614,102600,25504881050,31700,31800,31800,31700,1317
20240614,102500,25463052500,31750,31850,31850,31750,819
20240614,102400,25437018900,31800,31750,31900,31750,5734
20240614,102300,25254658200,31800,31800,31800,31750,1189
20240614,102200,25216872700,31800,31800,31900,31750,1439
20240614,102100,25171086700,31750,31750,31800,31650,16173
20240614,102000,24658335100,31800,31750,31800,31700,5243
20240614,101900,24491819950,31750,31750,31800,31750,1118
20240614,101800,24456280050,31800,31850,31900,31750,6359
20240614,101700,24253880200,31850,32000,32000,31850,5252
20240614,101600,24086203100,31900,32000,32000,31850,2943
20240614,101500,23992168800,32000,31900,32000,31800,3270
20240614,101400,23887712050,31950,31850,31950,31750,4798
20240614,101300,23734836400,31800,31850,31900,31800,2359
20240614,101200,23659636200,31850,31850,31900,31800,901
20240614,101100,23630940750,31900,31850,31900,31750,2108
20240614,101000,23563869850,31800,31850,31850,31800,1254
20240614,100900,23523937550,31850,31850,31850,31800,1817
20240614,100800,23466131100,31850,31750,31850,31750,1299
20240614,100700,23424844150,31700,31750,31800,31650,5040
20240614,100600,23264970650,31750,31750,31750,31700,1983
20240614,100500,23202016700,31750,31850,31850,31750,2991
20240614,100400,23106891400,31850,31750,31850,31750,1093
20240614,100300,23072105650,31750,31750,31800,31700,2266
20240614,100200,23000155100,31750,31700,31800,31700,3688
20240614,100100,22883012800,31750,31650,31750,31650,1334
20240614,100000,22840694550,31700,31650,31700,31600,3920
20240614,095900,22716567350,31700,31650,31700,31650,1719
20240614,095800,22662134100,31650,31650,31700,31650,2862
20240614,095700,22571528100,31650,31600,31650,31550,4533
20240614,095600,22428169550,31600,31550,31650,31500,2253
20240614,095500,22357074400,31550,31700,31750,31500,14664
20240614,095400,21893459600,31750,31700,31750,31700,3926
20240614,095300,21768849750,31750,31850,31850,31650,10804
20240614,095200,21425942050,31800,31750,31850,31750,1845
20240614,095100,21367245200,31750,31950,31950,31750,22051
20240614,095000,20666712800,31950,32000,32050,31900,6709
20240614,094900,20452231950,32000,32050,32100,31950,7438
20240614,094800,20214024650,32100,32100,32100,32000,7091
20240614,094700,19986546000,32100,32100,32100,32000,2283
20240614,094600,19913374100,32100,31950,32100,31950,4948
20240614,094500,19754957350,32000,32000,32050,31950,2433
20240614,094400,19677117950,32000,31950,32050,31950,1949
20240614,094300,19614768850,31900,32000,32100,31800,17779
20240614,094200,19046608850,32050,32050,32100,31850,23718
20240614,094100,18287830900,32100,32050,32100,32000,4240
20240614,094000,18151910400,32050,32100,32150,32050,4661
20240614,093900,18002330350,32100,32150,32200,32100,5346
20240614,093800,17830466300,32150,32100,32200,32100,3767
20240614,093700,17709368900,32150,32150,32200,32050,12491
20240614,093600,17308576300,32150,32200,32250,32150,4765
20240614,093500,17155150350,32200,32100,32200,32100,6617
20240614,093400,16942498300,32100,32150,32150,32050,6953
20240614,093300,16719240900,32150,32200,32300,32150,4782
20240614,093200,16565249050,32200,32200,32300,32100,9764
20240614,093100,16250913100,32250,32250,32400,32250,14852
20240614,093000,15770453250,32300,32250,32300,32150,12176
20240614,092900,15378281750,32300,32300,32350,32250,5201
20240614,092800,15210311000,32300,32350,32450,32250,9551
20240614,092700,14900924250,32400,32250,32400,32100,12395
20240614,092600,14501291850,32200,32500,32550,32200,17926
20240614,092500,13921081450,32500,32250,32500,32250,13045
20240614,092400,13499012800,32300,32550,32550,32250,27114
20240614,092300,12620382500,32500,32600,32700,32450,44241
20240614,092200,11178365000,32600,32400,32650,32400,37334
20240614,092100,9963072900,32400,32400,32550,32350,18031
20240614,092000,9377750050,32400,32500,32550,32350,45650
20240614,091900,7895353950,32500,32200,32500,32200,47755
20240614,091800,6348989750,32250,32150,32300,32150,12377
20240614,091700,5950052750,32200,32250,32300,32150,16095
20240614,091600,5431214400,32300,31850,32300,31850,30953
20240614,091500,4438043100,31850,31850,31900,31700,13301
20240614,091400,4014812650,31850,31800,31900,31800,7588
20240614,091300,3773144750,31800,31800,31900,31800,7868
20240614,091200,3522541450,31850,31550,31850,31550,14014
20240614,091100,3077484950,31550,31650,31650,31550,5832
20240614,091000,2893194600,31650,31600,31750,31600,8626
20240614,090900,2619871600,31650,31550,31650,31550,1592
20240614,090800,2569553500,31550,31500,31550,31450,4938
20240614,090700,2414017200,31600,31600,31650,31500,14640
20240614,090600,1951394550,31650,31700,31850,31600,17741
20240614,090500,1388181000,31750,31700,31750,31700,1867
20240614,090400,1328973600,31700,31800,31850,31650,7205
20240614,090300,1100385300,31800,31500,31800,31500,11770
20240614,090200,727369500,31500,31450,31550,31450,1844
20240614,090100,669270050,31450,31300,31550,31250,5472
20240614,090000,497802400,31350,31450,31600,31300,15834