stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192700,62925606700,32000,32000,32000,32000,37041
20240624,192600,62925606700,32000,32000,32000,32000,0
20240624,192500,62925606700,32000,32000,32000,32000,0
20240624,192400,62925606700,32000,32000,32000,32000,0
20240624,192300,62925606700,32000,32000,32000,32000,0
20240624,192200,62925606700,32000,32000,32000,32000,0
20240624,192100,62925606700,32000,32000,32000,32000,0
20240624,192000,62925606700,32000,32000,32000,32000,0
20240624,191900,62925606700,32000,32000,32000,32000,0
20240624,191800,62925606700,32000,32000,32000,32000,0
20240624,191700,62925606700,32000,32000,32000,32000,0
20240624,191600,62925606700,32000,32000,32000,32000,0
20240624,191500,62925606700,32000,32000,32000,32000,0
20240624,191400,62925606700,32000,32000,32000,32000,0
20240624,191300,62925606700,32000,32000,32000,32000,0
20240624,191200,62925606700,32000,32000,32000,32000,0
20240624,191100,62925606700,32000,32000,32000,32000,0
20240624,191000,62925606700,32000,32000,32000,32000,0
20240624,190900,62925606700,32000,32000,32000,32000,0
20240624,190800,62925606700,32000,32000,32000,32000,0
20240624,190700,62925606700,32000,32000,32000,32000,0
20240624,190600,62925606700,32000,32000,32000,32000,0
20240624,190500,62925606700,32000,32000,32000,32000,0
20240624,190400,62925606700,32000,32000,32000,32000,0
20240624,190300,62925606700,32000,32000,32000,32000,0
20240624,190200,62925606700,32000,32000,32000,32000,0
20240624,190100,62925606700,32000,32000,32000,32000,0
20240624,190000,62925606700,32000,32000,32000,32000,0
20240624,185900,62925606700,32000,32000,32000,32000,0
20240624,185800,62925606700,32000,32000,32000,32000,0
20240624,185700,62925606700,32000,32000,32000,32000,37041
20240624,185600,62925606700,32000,32000,32000,32000,0
20240624,185500,62925606700,32000,32000,32000,32000,0
20240624,185400,62925606700,32000,32000,32000,32000,0
20240624,185300,62925606700,32000,32000,32000,32000,0
20240624,185200,62925606700,32000,32000,32000,32000,0
20240624,185100,62925606700,32000,32000,32000,32000,0
20240624,185000,62925606700,32000,32000,32000,32000,0
20240624,184900,62925606700,32000,32000,32000,32000,0
20240624,184800,62925606700,32000,32000,32000,32000,0
20240624,184700,62925606700,32000,32000,32000,32000,0
20240624,184600,62925606700,32000,32000,32000,32000,0
20240624,184500,62925606700,32000,32000,32000,32000,0
20240624,184400,62925606700,32000,32000,32000,32000,0
20240624,184300,62925606700,32000,32000,32000,32000,0
20240624,184200,62925606700,32000,32000,32000,32000,0
20240624,184100,62925606700,32000,32000,32000,32000,0
20240624,184000,62925606700,32000,32000,32000,32000,0
20240624,183900,62925606700,32000,32000,32000,32000,0
20240624,183800,62925606700,32000,32000,32000,32000,0
20240624,183700,62925606700,32000,32000,32000,32000,0
20240624,183600,62925606700,32000,32000,32000,32000,0
20240624,183500,62925606700,32000,32000,32000,32000,0
20240624,183400,62925606700,32000,32000,32000,32000,0
20240624,183300,62925606700,32000,32000,32000,32000,0
20240624,183200,62925606700,32000,32000,32000,32000,0
20240624,183100,62925606700,32000,32000,32000,32000,0
20240624,183000,62925606700,32000,32000,32000,32000,0
20240624,182900,62925606700,32000,32000,32000,32000,0
20240624,182800,62925606700,32000,32000,32000,32000,0
20240624,182700,62925606700,32000,32000,32000,32000,37041
20240624,182600,62925606700,32000,32000,32000,32000,0
20240624,182500,62925606700,32000,32000,32000,32000,0
20240624,182400,62925606700,32000,32000,32000,32000,0
20240624,182300,62925606700,32000,32000,32000,32000,0
20240624,182200,62925606700,32000,32000,32000,32000,0
20240624,182100,62925606700,32000,32000,32000,32000,0
20240624,182000,62925606700,32000,32000,32000,32000,0
20240624,181900,62925606700,32000,32000,32000,32000,0
20240624,181800,62925606700,32000,32000,32000,32000,0
20240624,181700,62925606700,32000,32000,32000,32000,0
20240624,181600,62925606700,32000,32000,32000,32000,0
20240624,181500,62925606700,32000,32000,32000,32000,0
20240624,181400,62925606700,32000,32000,32000,32000,0
20240624,181300,62925606700,32000,32000,32000,32000,0
20240624,181200,62925606700,32000,32000,32000,32000,0
20240624,181100,62925606700,32000,32000,32000,32000,0
20240624,181000,62925606700,32000,32000,32000,32000,0
20240624,180900,62925606700,32000,32000,32000,32000,0
20240624,180800,62925606700,32000,32000,32000,32000,0
20240624,180700,62925606700,32000,32000,32000,32000,0
20240624,180600,62925606700,32000,32000,32000,32000,0
20240624,180500,62925606700,32000,32000,32000,32000,0
20240624,180400,62925606700,32000,32000,32000,32000,0
20240624,180300,62925606700,32000,32000,32000,32000,0
20240624,180200,62925606700,32000,32000,32000,32000,0
20240624,180100,62925606700,32000,32000,32000,32000,0
20240624,180000,62925606700,32000,32000,32000,32000,0
20240624,175900,62925606700,32000,32000,32000,32000,0
20240624,175800,62925606700,32000,32000,32000,32000,0
20240624,175700,62925606700,32000,32000,32000,32000,37041
20240624,175600,62925606700,32000,32000,32000,32000,0
20240624,175500,62925606700,32000,32000,32000,32000,0
20240624,175400,62925606700,32000,32000,32000,32000,0
20240624,175300,62925606700,32000,32000,32000,32000,0
20240624,175200,62925606700,32000,32000,32000,32000,0
20240624,175100,62925606700,32000,32000,32000,32000,0
20240624,175000,62925606700,32000,32000,32000,32000,0
20240624,174900,62925606700,32000,32000,32000,32000,0
20240624,174800,62925606700,32000,32000,32000,32000,0
20240624,174700,62925606700,32000,32000,32000,32000,0
20240624,174600,62925606700,32000,32000,32000,32000,0
20240624,174500,62925606700,32000,32000,32000,32000,0
20240624,174400,62925606700,32000,32000,32000,32000,0
20240624,174300,62925606700,32000,32000,32000,32000,0
20240624,174200,62925606700,32000,32000,32000,32000,0
20240624,174100,62925606700,32000,32000,32000,32000,0
20240624,174000,62925606700,32000,32000,32000,32000,0
20240624,173900,62925606700,32000,32000,32000,32000,0
20240624,173800,62925606700,32000,32000,32000,32000,0
20240624,173700,62925606700,32000,32000,32000,32000,0
20240624,173600,62925606700,32000,32000,32000,32000,0
20240624,173500,62925606700,32000,32000,32000,32000,0
20240624,173400,62925606700,32000,32000,32000,32000,0
20240624,173300,62925606700,32000,32000,32000,32000,0
20240624,173200,62925606700,32000,32000,32000,32000,0
20240624,173100,62925606700,32000,32000,32000,32000,0
20240624,173000,62925606700,32000,32000,32000,32000,0
20240624,172900,62925606700,32000,32000,32000,32000,0
20240624,172800,62925606700,32000,32000,32000,32000,0
20240624,172700,62925606700,32000,32000,32000,32000,37041
20240624,172600,62925606700,32000,32000,32000,32000,0
20240624,172500,62925606700,32000,32000,32000,32000,0
20240624,172400,62925606700,32000,32000,32000,32000,0
20240624,172300,62925606700,32000,32000,32000,32000,0
20240624,172200,62925606700,32000,32000,32000,32000,0
20240624,172100,62925606700,32000,32000,32000,32000,0
20240624,172000,62925606700,32000,32000,32000,32000,0
20240624,171900,62925606700,32000,32000,32000,32000,0
20240624,171800,62925606700,32000,32000,32000,32000,0
20240624,171700,62925606700,32000,32000,32000,32000,0
20240624,171600,62925606700,32000,32000,32000,32000,0
20240624,171500,62925606700,32000,32000,32000,32000,0
20240624,171400,62925606700,32000,32000,32000,32000,0
20240624,171300,62925606700,32000,32000,32000,32000,0
20240624,171200,62925606700,32000,32000,32000,32000,0
20240624,171100,62925606700,32000,32000,32000,32000,0
20240624,171000,62925606700,32000,32000,32000,32000,0
20240624,170900,62925606700,32000,32000,32000,32000,0
20240624,170800,62925606700,32000,32000,32000,32000,0
20240624,170700,62925606700,32000,32000,32000,32000,0
20240624,170600,62925606700,32000,32000,32000,32000,0
20240624,170500,62925606700,32000,32000,32000,32000,0
20240624,170400,62925606700,32000,32000,32000,32000,0
20240624,170300,62925606700,32000,32000,32000,32000,0
20240624,170200,62925606700,32000,32000,32000,32000,0
20240624,170100,62925606700,32000,32000,32000,32000,0
20240624,170000,62925606700,32000,32000,32000,32000,0
20240624,165900,62925606700,32000,32000,32000,32000,0
20240624,165800,62925606700,32000,32000,32000,32000,0
20240624,165700,62925606700,32000,32000,32000,32000,37041
20240624,165600,62925606700,32000,32000,32000,32000,0
20240624,165500,62925606700,32000,32000,32000,32000,0
20240624,165400,62925606700,32000,32000,32000,32000,0
20240624,165300,62925606700,32000,32000,32000,32000,0
20240624,165200,62925606700,32000,32000,32000,32000,0
20240624,165100,62925606700,32000,32000,32000,32000,0
20240624,165000,62925606700,32000,32000,32000,32000,0
20240624,164900,62925606700,32000,32000,32000,32000,0
20240624,164800,62925606700,32000,32000,32000,32000,0
20240624,164700,62925606700,32000,32000,32000,32000,0
20240624,164600,62925606700,32000,32000,32000,32000,0
20240624,164500,62925606700,32000,32000,32000,32000,0
20240624,164400,62925606700,32000,32000,32000,32000,0
20240624,164300,62925606700,32000,32000,32000,32000,0
20240624,164200,62925606700,32000,32000,32000,32000,0
20240624,164100,62925606700,32000,32000,32000,32000,0
20240624,164000,62925606700,32000,32000,32000,32000,0
20240624,163900,62925606700,32000,32000,32000,32000,0
20240624,163800,62925606700,32000,32000,32000,32000,0
20240624,163700,62925606700,32000,32000,32000,32000,0
20240624,163600,62925606700,32000,32000,32000,32000,0
20240624,163500,62925606700,32000,32000,32000,32000,0
20240624,163400,62925606700,32000,32000,32000,32000,0
20240624,163300,62925606700,32000,32000,32000,32000,0
20240624,163200,62925606700,32000,32000,32000,32000,0
20240624,163100,62925606700,32000,32000,32000,32000,0
20240624,163000,62925606700,32000,32000,32000,32000,0
20240624,162900,62925606700,32000,32000,32000,32000,0
20240624,162800,62925606700,32000,32000,32000,32000,0
20240624,162700,62925606700,32000,32000,32000,32000,37041
20240624,162600,62925606700,32000,32000,32000,32000,0
20240624,162500,62925606700,32000,32000,32000,32000,0
20240624,162400,62925606700,32000,32000,32000,32000,0
20240624,162300,62925606700,32000,32000,32000,32000,0
20240624,162200,62925606700,32000,32000,32000,32000,0
20240624,162100,62925606700,32000,32000,32000,32000,0
20240624,162000,62925606700,32000,32000,32000,32000,0
20240624,161900,62925606700,32000,32000,32000,32000,0
20240624,161800,62925606700,32000,32000,32000,32000,0
20240624,161700,62925606700,32000,32000,32000,32000,0
20240624,161600,62925606700,32000,32000,32000,32000,0
20240624,161500,62925606700,32000,32000,32000,32000,0
20240624,161400,62925606700,32000,32000,32000,32000,0
20240624,161300,62925606700,32000,32000,32000,32000,0
20240624,161200,62925606700,32000,32000,32000,32000,0
20240624,161100,62925606700,32000,32000,32000,32000,0
20240624,161000,62925606700,32000,32000,32000,32000,0
20240624,160900,62925606700,32000,32000,32000,32000,0
20240624,160800,62925606700,32000,32000,32000,32000,0
20240624,160700,62925606700,32000,32000,32000,32000,0
20240624,160600,62925606700,32000,32000,32000,32000,0
20240624,160500,62925606700,32000,32000,32000,32000,0
20240624,160400,62925606700,32000,32000,32000,32000,0
20240624,160300,62925606700,32000,32000,32000,32000,0
20240624,160200,62925606700,32000,32000,32000,32000,0
20240624,160100,62925606700,32000,32000,32000,32000,0
20240624,160000,62925606700,32000,32000,32000,32000,0
20240624,155900,62925606700,32000,32000,32000,32000,0
20240624,155800,62925606700,32000,32000,32000,32000,0
20240624,155700,62925606700,32000,32000,32000,32000,37041
20240624,155600,62925606700,32000,32000,32000,32000,0
20240624,155500,62925606700,32000,32000,32000,32000,0
20240624,155400,62925606700,32000,32000,32000,32000,0
20240624,155300,62925606700,32000,32000,32000,32000,0
20240624,155200,62925606700,32000,32000,32000,32000,0
20240624,155100,62925606700,32000,32000,32000,32000,0
20240624,155000,62925606700,32000,32000,32000,32000,0
20240624,154900,62925606700,32000,32000,32000,32000,0
20240624,154800,62925606700,32000,32000,32000,32000,0
20240624,154700,62925606700,32000,32000,32000,32000,0
20240624,154600,62925606700,32000,32000,32000,32000,0
20240624,154500,62925606700,32000,32000,32000,32000,0
20240624,154400,62925606700,32000,32000,32000,32000,0
20240624,154300,62925606700,32000,32000,32000,32000,0
20240624,154200,62925606700,32000,32000,32000,32000,0
20240624,154100,62925606700,32000,32000,32000,32000,0
20240624,154000,62925606700,32000,32000,32000,32000,0
20240624,153900,62925606700,32000,32000,32000,32000,0
20240624,153800,62925606700,32000,32000,32000,32000,0
20240624,153700,62925606700,32000,32000,32000,32000,0
20240624,153600,62925606700,32000,32000,32000,32000,0
20240624,153500,62925606700,32000,32000,32000,32000,0
20240624,153400,62925606700,32000,32000,32000,32000,0
20240624,153300,62925606700,32000,32000,32000,32000,0
20240624,153200,62925606700,32000,32000,32000,32000,0
20240624,153100,62925606700,32000,32000,32000,32000,0
20240624,153000,62925606700,32000,32000,32000,32000,37041
20240624,152900,61740294700,32100,32100,32100,32100,0
20240624,152800,61740294700,32100,32100,32100,32100,0
20240624,152700,61740294700,32100,32100,32100,32100,0
20240624,152600,61740294700,32100,32100,32100,32100,0
20240624,152500,61740294700,32100,32100,32100,32100,0
20240624,152400,61740294700,32100,32100,32100,32100,0
20240624,152300,61740294700,32100,32100,32100,32100,0
20240624,152200,61740294700,32100,32100,32100,32100,0
20240624,152100,61740294700,32100,32100,32100,32100,0
20240624,152000,61740294700,32100,32100,32100,32100,0
20240624,151900,61740294700,32100,32100,32200,32100,10935
20240624,151800,61388697900,32150,32100,32150,32100,902
20240624,151700,61359729100,32100,32150,32150,32050,6615
20240624,151600,61147400400,32150,32100,32150,32050,6094
20240624,151500,60951653600,32100,32050,32100,32000,2144
20240624,151400,60882875750,32050,32100,32100,32000,4743
20240624,151300,60730697350,32100,32050,32100,32000,5762
20240624,151200,60546028350,32050,32050,32050,31950,2621
20240624,151100,60462128000,32050,32100,32100,31950,8902
20240624,151000,60177238000,32100,32050,32150,32000,2565
20240624,150900,60095000700,32100,32100,32100,32000,2343
20240624,150800,60019835500,32100,32150,32150,32000,7552
20240624,150700,59777873850,32150,32100,32150,32000,3878
20240624,150600,59653473450,32100,32050,32100,32000,3073
20240624,150500,59554970200,32050,32050,32100,32000,4230
20240624,150400,59419376700,32050,32000,32050,31900,3343
20240624,150300,59312470550,32000,32050,32050,31950,5083
20240624,150200,59149840100,32050,31950,32050,31900,2774
20240624,150100,59061159500,31950,31950,32000,31900,3724
20240624,150000,58942170350,32000,32000,32000,31900,4439
20240624,145900,58800287050,32000,31950,32000,31900,3577
20240624,145800,58686021700,31900,31900,31900,31850,1845
20240624,145700,58627171000,31900,31900,31900,31850,3256
20240624,145600,58523310450,31850,31850,31900,31850,1101
20240624,145500,58488218800,31900,31850,31900,31850,1143
20240624,145400,58451791700,31850,31900,31900,31850,1661
20240624,145300,58398849950,31900,31900,31900,31850,2077
20240624,145200,58332657550,31850,31900,31900,31850,1130
20240624,145100,58296628700,31850,31900,31900,31850,1149
20240624,145000,58260002250,31900,31800,31900,31800,1836
20240624,144900,58201493100,31850,31850,31900,31800,9243
20240624,144800,57907351000,31900,31850,31900,31850,2250
20240624,144700,57835660800,31850,31950,31950,31850,7599
20240624,144600,57593508050,31900,31900,31950,31850,1038
20240624,144500,57560388050,31900,31900,31950,31850,1832
20240624,144400,57501946550,31900,31850,31900,31850,9280
20240624,144300,57205932150,31850,31850,31900,31850,1030
20240624,144200,57173105350,31900,31850,31900,31800,1861
20240624,144100,57113827300,31850,31850,31900,31800,8043
20240624,144000,56857666200,31850,31900,31900,31850,3222
20240624,143900,56755031500,31900,31850,31900,31850,1853
20240624,143800,56695941950,31850,31850,31900,31850,6593
20240624,143700,56485914400,31850,31900,31900,31850,5763
20240624,143600,56302356900,31850,31900,31950,31850,15234
20240624,143500,55816380450,31950,31950,31950,31900,1437
20240624,143400,55770526650,31950,31950,31950,31900,1466
20240624,143300,55723755450,31950,31950,31950,31900,1430
20240624,143200,55678088900,31950,31900,31950,31900,983
20240624,143100,55646697000,31950,32000,32000,31900,9562
20240624,143000,55341116200,31950,31950,32000,31950,812
20240624,142900,55315153150,31950,31950,32000,31950,1143
20240624,142800,55278602350,31950,32000,32000,31950,505
20240624,142700,55262460800,32000,32000,32000,31950,2381
20240624,142600,55186347850,31950,32000,32000,31950,3826
20240624,142500,55063999350,32000,31950,32000,31950,5003
20240624,142400,54903950450,32000,31950,32000,31950,1184
20240624,142300,54866094250,32000,31950,32000,31950,235
20240624,142200,54858581550,31950,32000,32000,31950,323
20240624,142100,54848255450,32000,31950,32000,31950,815
20240624,142000,54822186800,31950,31950,32000,31950,944
20240624,141900,54792020150,32000,32000,32000,31950,1408
20240624,141800,54747022150,32000,32000,32000,31950,3088
20240624,141700,54648333200,31950,32000,32000,31950,437
20240624,141600,54634354100,32000,32000,32000,31950,1719
20240624,141500,54579351900,32000,31950,32000,31950,1070
20240624,141400,54545140650,31950,31950,32000,31950,2870
20240624,141300,54453418600,32000,32000,32000,31950,887
20240624,141200,54425061750,32000,32000,32000,31950,180
20240624,141100,54419304250,31950,32000,32000,31950,2903
20240624,141000,54326429250,32000,32000,32050,31950,800
20240624,140900,54300830150,32000,32000,32050,31950,2726
20240624,140800,54213638250,32000,32000,32000,31950,1156
20240624,140700,54176679250,32000,32000,32000,31950,1207
20240624,140600,54138077900,31950,32000,32000,31950,3737
20240624,140500,54018580800,31950,32000,32000,31950,1468
20240624,140400,53971666800,32000,32000,32000,31950,844
20240624,140300,53944662400,32000,31950,32000,31950,1824
20240624,140200,53886368050,32000,32000,32000,31950,770
20240624,140100,53861763000,32000,31950,32000,31950,1288
20240624,140000,53820553950,31950,31950,32000,31950,6330
20240624,135900,53617997150,31950,32000,32000,31950,1672
20240624,135800,53564569900,31950,31950,32000,31950,1822
20240624,135700,53506352900,32000,31950,32000,31950,555
20240624,135600,53488617100,31950,32000,32000,31950,1530
20240624,135500,53439680000,32000,31950,32000,31950,718
20240624,135400,53416738050,31950,32000,32000,31950,2025
20240624,135300,53352025700,32000,32000,32000,31950,2013
20240624,135200,53287695500,32000,31950,32000,31950,1921
20240624,135100,53226292550,31950,31950,32000,31950,928
20240624,135000,53196636400,32000,31950,32000,31950,1942
20240624,134900,53134583900,31950,31950,32000,31950,957
20240624,134800,53103997200,32000,31950,32000,31950,1662
20240624,134700,53050869050,31950,32000,32000,31950,691
20240624,134600,53028785650,31950,31950,32000,31950,652
20240624,134500,53007952000,32000,31950,32000,31950,819
20240624,134400,52981765650,31950,31950,32000,31950,1700
20240624,134300,52927402600,32000,32000,32000,31950,1261
20240624,134200,52887053450,32000,32050,32050,32000,1344
20240624,134100,52844029600,32000,32050,32050,32000,3350
20240624,134000,52736699000,32050,32000,32050,32000,400
20240624,133900,52723896600,32000,32050,32050,32000,1443
20240624,133800,52677706750,32000,32050,32050,32000,663
20240624,133700,52656474900,32050,32000,32050,32000,2292
20240624,133600,52583125700,32000,32000,32050,31950,499
20240624,133500,52567158900,32000,32000,32050,32000,3425
20240624,133400,52457527650,32050,32050,32050,32000,4116
20240624,133300,52325784300,32050,32050,32050,32000,2091
20240624,133200,52258862200,32000,32000,32050,32000,350
20240624,133100,52247651150,32050,32050,32050,32000,3182
20240624,133000,52145801550,32000,32000,32050,32000,4330
20240624,132900,52007147050,32000,32000,32050,32000,1656
20240624,132800,51954147300,32050,32100,32100,32050,4003
20240624,132700,51825848300,32100,32050,32100,32050,2054
20240624,132600,51759986900,32050,32100,32100,32050,2741
20240624,132500,51672009300,32100,32100,32100,32050,767
20240624,132400,51647425050,32050,32100,32100,32050,486
20240624,132300,51631835800,32050,32100,32100,32050,2653
20240624,132200,51546701900,32100,32100,32150,32100,574
20240624,132100,51528272150,32100,32100,32150,32100,1415
20240624,132000,51482842450,32150,32050,32150,32050,2288
20240624,131900,51409389850,32050,32100,32100,32050,503
20240624,131800,51393246600,32100,32150,32150,32050,5082
20240624,131700,51230114450,32150,32150,32150,32100,561
20240624,131600,51212083550,32150,32150,32200,32150,3166
20240624,131500,51110227950,32150,32100,32200,32100,2266
20240624,131400,51037367900,32100,32150,32200,32100,5136
20240624,131300,50872309150,32150,32200,32200,32150,515
20240624,131200,50855728750,32200,32200,32200,32150,831
20240624,131100,50829001400,32150,32200,32200,32150,208
20240624,131000,50822310100,32150,32200,32200,32150,667
20240624,130900,50800853600,32200,32100,32200,32100,5982
20240624,130800,50608525300,32100,32150,32150,32100,267
20240624,130700,50599945800,32150,32100,32150,32100,1722
20240624,130600,50544608900,32100,32150,32150,32100,2706
20240624,130500,50457679950,32150,32200,32200,32150,1948
20240624,130400,50395036400,32200,32150,32200,32150,229
20240624,130300,50387668000,32200,32100,32200,32100,2189
20240624,130200,50317278100,32150,32150,32150,32100,972
20240624,130100,50286029400,32150,32150,32150,32100,655
20240624,130000,50264973800,32150,32100,32200,32100,2775
20240624,125900,50175753950,32100,32100,32150,32100,641
20240624,125800,50155162250,32150,32100,32150,32100,1003
20240624,125700,50122946250,32100,32150,32200,32100,4750
20240624,125600,49970244450,32150,32100,32150,32100,544
20240624,125500,49952764900,32100,32150,32150,32100,1593
20240624,125400,49901573800,32150,32150,32150,32100,1344
20240624,125300,49858371400,32100,32150,32150,32100,659
20240624,125200,49837214950,32150,32100,32150,32100,1639
20240624,125100,49784593750,32150,32200,32200,32100,5173
20240624,125000,49618293100,32200,32200,32200,32150,229
20240624,124900,49610922250,32150,32150,32200,32150,1866
20240624,124800,49550919200,32150,32200,32200,32150,1346
20240624,124700,49507612750,32150,32200,32200,32150,239
20240624,124600,49499918900,32200,32200,32200,32150,2005
20240624,124500,49435385700,32150,32100,32200,32100,2388
20240624,124400,49358657600,32150,32100,32150,32100,3673
20240624,124300,49240614300,32100,32100,32150,32100,868
20240624,124200,49212739800,32150,32100,32150,32100,3363
20240624,124100,49104765050,32100,32150,32200,32100,2422
20240624,124000,49026898350,32150,32150,32150,32100,3898
20240624,123900,48901649650,32100,32150,32150,32100,356
20240624,123800,48890212950,32150,32100,32150,32100,203
20240624,123700,48883691650,32150,32150,32150,32100,966
20240624,123600,48852659750,32150,32100,32150,32100,1049
20240624,123500,48818966550,32100,32100,32150,32100,746
20240624,123400,48795011800,32100,32150,32150,32100,1147
20240624,123300,48758159100,32100,32200,32200,32100,3068
20240624,123200,48659521450,32150,32150,32200,32100,2942
20240624,123100,48564936650,32150,32150,32150,32100,2024
20240624,123000,48499889700,32150,32100,32150,32050,1737
20240624,122900,48444124800,32100,32100,32100,32050,2683
20240624,122800,48358001950,32100,32100,32100,32050,3794
20240624,122700,48236242500,32050,32050,32100,32050,1748
20240624,122600,48180160450,32100,32050,32100,32050,1106
20240624,122500,48144661550,32100,32100,32100,32050,559
20240624,122400,48126739850,32100,32100,32150,32050,3528
20240624,122300,48013575350,32100,32100,32100,32050,2087
20240624,122200,47946607150,32100,32100,32100,32050,1411
20240624,122100,47901336650,32100,32100,32100,32050,1915
20240624,122000,47839929150,32050,32100,32100,32050,1025
20240624,121900,47807030250,32050,32050,32100,32000,2629
20240624,121800,47722789050,32050,32050,32050,32000,1084
20240624,121700,47688060000,32050,32050,32100,32050,5529
20240624,121600,47510761300,32050,32050,32100,32050,1072
20240624,121500,47476362750,32050,32100,32100,32050,937
20240624,121400,47446310450,32050,32100,32100,32050,858
20240624,121300,47418796550,32100,32100,32100,32050,1905
20240624,121200,47357672050,32100,32050,32100,32000,1189
20240624,121100,47319563500,32050,32000,32050,32000,1144
20240624,121000,47282904600,32050,32000,32050,32000,2188
20240624,120900,47212850550,32000,31950,32000,31900,2361
20240624,120800,47137398150,32000,31950,32000,31950,510
20240624,120700,47121082300,31950,32000,32000,31900,1320
20240624,120600,47078904250,32000,32000,32000,31950,1208
20240624,120500,47040305500,31950,32000,32000,31950,2787
20240624,120400,46951252350,32000,31950,32000,31950,1601
20240624,120300,46900062150,31950,31950,32000,31950,2388
20240624,120200,46823708500,32000,31950,32000,31950,2725
20240624,120100,46736574150,31950,31950,31950,31900,2321
20240624,120000,46662452750,31900,31850,31900,31850,2371
20240624,115900,46586885500,31850,31950,31950,31800,1584
20240624,115800,46536449350,31900,31900,31900,31800,3465
20240624,115700,46426130850,31900,31800,31900,31750,5898
20240624,115600,46238521650,31750,31850,31850,31750,18427
20240624,115500,45652753000,31800,31900,31900,31800,3936
20240624,115400,45527434850,31850,31850,31850,31800,2367
20240624,115300,45452075350,31850,31850,31850,31800,4160
20240624,115200,45319669850,31850,31850,31850,31800,1380
20240624,115100,45275749100,31850,31950,31950,31800,10132
20240624,115000,44952881800,31950,31950,31950,31900,517
20240624,114900,44936373250,31900,31900,31900,31850,5777
20240624,114800,44752169500,31850,31950,31950,31850,6998
20240624,114700,44528936700,31950,31950,31950,31900,1781
20240624,114600,44472102550,31900,31900,31950,31850,6210
20240624,114500,44274063850,31850,31950,31950,31850,6251
20240624,114400,44074813950,31950,31900,31950,31900,9883
20240624,114300,43759369800,31900,32050,32050,31900,12387
20240624,114200,43363322750,32050,32050,32100,32000,9293
20240624,114100,43065869800,32000,32050,32050,32000,2611
20240624,114000,42982226500,32050,32100,32100,32000,12158
20240624,113900,42592598800,32100,32100,32200,32100,7586
20240624,113800,42349059600,32150,32150,32200,32100,3385
20240624,113700,42240350700,32100,32150,32150,32100,1500
20240624,113600,42192127850,32100,32150,32150,32100,2186
20240624,113500,42121925250,32100,32150,32200,32100,1596
20240624,113400,42070608400,32150,32200,32200,32150,2441
20240624,113300,41992120900,32150,32200,32200,32150,608
20240624,113200,41972556100,32200,32200,32250,32150,1640
20240624,113100,41919749300,32250,32200,32250,32200,1097
20240624,113000,41884406050,32250,32200,32250,32150,896
20240624,112900,41855551750,32200,32200,32250,32150,3868
20240624,112800,41731000150,32200,32100,32200,32050,6019
20240624,112700,41537767000,32050,32150,32150,32050,13884
20240624,112600,41092176850,32150,32200,32200,32100,5348
20240624,112500,40920325850,32150,32350,32350,32150,27036
20240624,112400,40048408800,32300,32300,32350,32300,1817
20240624,112300,39989701300,32300,32350,32400,32300,11736
20240624,112200,39610142350,32400,32400,32400,32350,2338
20240624,112100,39534481350,32400,32450,32450,32400,4095
20240624,112000,39401789150,32450,32450,32500,32400,1154
20240624,111900,39364366050,32450,32450,32500,32400,4665
20240624,111800,39213159800,32450,32500,32500,32450,4133
20240624,111700,39078993300,32500,32450,32500,32450,557
20240624,111600,39060897800,32500,32500,32500,32450,2988
20240624,111500,38963871250,32500,32500,32500,32450,748
20240624,111400,38939574950,32500,32500,32500,32450,2187
20240624,111300,38868507800,32500,32500,32500,32450,1283
20240624,111200,38826837250,32450,32500,32500,32450,1518
20240624,111100,38777556850,32450,32500,32500,32450,1194
20240624,111000,38738798450,32450,32450,32500,32450,1663
20240624,110900,38684796700,32500,32500,32550,32450,2073
20240624,110800,38617435550,32500,32500,32500,32450,772
20240624,110700,38592370300,32450,32500,32500,32450,1196
20240624,110600,38553530900,32450,32500,32550,32450,1340
20240624,110500,38509991350,32500,32450,32500,32450,6093
20240624,110400,38312191250,32450,32450,32500,32450,3827
20240624,110300,38187976750,32500,32500,32500,32450,931
20240624,110200,38157732600,32500,32500,32500,32450,843
20240624,110100,38130359450,32500,32500,32500,32400,2454
20240624,110000,38050719500,32450,32500,32500,32450,1048
20240624,105900,38016673800,32500,32450,32500,32400,8696
20240624,105800,37734667650,32500,32450,32500,32400,3270
20240624,105700,37628603800,32450,32600,32600,32400,8730
20240624,105600,37345173950,32550,32500,32650,32500,3861
20240624,105500,37219352850,32550,32500,32550,32450,11959
20240624,105400,36830882350,32500,32650,32650,32450,8885
20240624,105300,36541688400,32650,32650,32650,32600,2581
20240624,105200,36457446900,32600,32550,32650,32550,2195
20240624,105100,36385848850,32600,32600,32600,32550,1575
20240624,105000,36334516000,32550,32600,32650,32550,3196
20240624,104900,36230340050,32650,32550,32650,32550,3086
20240624,104800,36129782500,32600,32650,32650,32550,2634
20240624,104700,36043914900,32600,32600,32650,32550,4455
20240624,104600,35898657000,32600,32550,32600,32500,2829
20240624,104500,35806521450,32550,32550,32600,32500,2375
20240624,104400,35729242800,32550,32700,32700,32550,11114
20240624,104300,35366579750,32700,32700,32700,32650,2498
20240624,104200,35284965650,32650,32700,32750,32650,5068
20240624,104100,35119270950,32700,32750,32750,32650,3729
20240624,104000,34997360300,32750,32700,32750,32650,4325
20240624,103900,34855918500,32700,32650,32700,32650,5901
20240624,103800,34663103650,32650,32600,32650,32600,1213
20240624,103700,34623516200,32600,32650,32650,32600,3181
20240624,103600,34519728100,32650,32650,32650,32600,3657
20240624,103500,34400332350,32650,32600,32700,32600,5082
20240624,103400,34234398200,32600,32650,32650,32600,1961
20240624,103300,34170422000,32650,32700,32700,32600,3547
20240624,103200,34054584550,32700,32700,32700,32650,4972
20240624,103100,33892105850,32650,32700,32750,32600,8540
20240624,103000,33612868850,32750,32750,32750,32700,6006
20240624,102900,33416425800,32750,32600,32750,32600,7526
20240624,102800,33170444200,32650,32550,32650,32500,6769
20240624,102700,32949828350,32550,32500,32550,32500,2576
20240624,102600,32865994650,32550,32500,32550,32500,1601
20240624,102500,32813909300,32500,32550,32550,32500,1362
20240624,102400,32769588900,32550,32500,32550,32500,1716
20240624,102300,32713783800,32550,32550,32600,32500,3265
20240624,102200,32607489200,32550,32500,32550,32450,4481
20240624,102100,32461843050,32500,32450,32550,32400,11240
20240624,102000,32096810000,32450,32450,32500,32450,4776
20240624,101900,31941772350,32450,32500,32500,32450,1665
20240624,101800,31887675300,32500,32450,32500,32450,2889
20240624,101700,31793874350,32450,32500,32500,32450,5347
20240624,101600,31620140000,32550,32650,32650,32500,10098
20240624,101500,31290991400,32650,32650,32650,32600,1738
20240624,101400,31234265650,32650,32700,32700,32600,5175
20240624,101300,31065182200,32700,32650,32700,32600,6343
20240624,101200,30858038000,32650,32550,32650,32550,1938
20240624,101100,30794869900,32550,32650,32650,32550,3598
20240624,101000,30677573750,32600,32600,32650,32550,5854
20240624,100900,30486748700,32600,32500,32600,32500,2296
20240624,100800,30412023250,32550,32600,32600,32550,4337
20240624,100700,30270787250,32600,32550,32600,32500,9043
20240624,100600,29976436350,32550,32500,32550,32450,4297
20240624,100500,29836761350,32500,32450,32500,32400,3383
20240624,100400,29727042750,32450,32450,32450,32400,1944
20240624,100300,29664034450,32450,32500,32550,32400,23477
20240624,100200,28902179150,32500,32550,32600,32500,4399
20240624,100100,28759020000,32550,32550,32600,32550,1369
20240624,100000,28714446900,32550,32550,32600,32550,2057
20240624,095900,28647478550,32600,32550,32600,32500,2062
20240624,095800,28580351100,32550,32550,32600,32500,6784
20240624,095700,28359621400,32500,32600,32600,32500,4869
20240624,095600,28201172400,32600,32700,32700,32550,11868
20240624,095500,27814284800,32650,32700,32750,32600,7549
20240624,095400,27567703250,32700,32700,32700,32650,4169
20240624,095300,27431436700,32700,32600,32700,32600,5089
20240624,095200,27265238700,32600,32600,32650,32550,4075
20240624,095100,27132328450,32600,32500,32650,32450,9476
20240624,095000,26823970400,32500,32650,32700,32500,10939
20240624,094900,26467539200,32650,32750,32750,32600,10263
20240624,094800,26132071400,32700,32850,32850,32700,4354
20240624,094700,25989375450,32850,32850,32900,32750,9175
20240624,094600,25688329100,32850,33000,33000,32800,8033
20240624,094500,25424178850,32950,33000,33000,32900,9002
20240624,094400,25127627950,32950,32900,33000,32900,3652
20240624,094300,25007206350,32950,32900,33000,32900,10260
20240624,094200,24669026400,32900,32900,32950,32850,4383
20240624,094100,24524830050,32900,32850,32900,32800,4832
20240624,094000,24366166300,32900,33000,33000,32800,16616
20240624,093900,23818625150,33000,33050,33100,32950,22392
20240624,093800,23079090550,33050,32950,33100,32950,61996
20240624,093700,21032765950,32950,32950,32950,32850,8753
20240624,093600,20744653850,32950,32850,32950,32850,20797
20240624,093500,20060253750,32900,32800,32900,32750,13470
20240624,093400,19617744650,32800,32850,32850,32750,5137
20240624,093300,19449289550,32850,32850,32850,32800,5694
20240624,093200,19262289950,32850,32800,32900,32800,14342
20240624,093100,18791096550,32800,32600,32850,32600,50393
20240624,093000,17141011200,32650,32700,32750,32600,6773
20240624,092900,16919690500,32650,32650,32750,32600,5256
20240624,092800,16748040600,32650,32650,32700,32600,6630
20240624,092700,16531577150,32700,32750,32800,32650,6494
20240624,092600,16319005800,32800,32750,32850,32700,11022
20240624,092500,15957561350,32750,32750,32800,32700,9421
20240624,092400,15649087850,32700,32600,32750,32550,11157
20240624,092300,15284893900,32600,32600,32600,32550,1640
20240624,092200,15231458200,32550,32400,32600,32400,13300
20240624,092100,14798787800,32450,32400,32450,32400,1841
20240624,092000,14739109250,32450,32450,32500,32400,4859
20240624,091900,14581421900,32500,32500,32500,32450,3136
20240624,091800,14479571700,32450,32500,32550,32400,16008
20240624,091700,13959761250,32550,32600,32600,32500,14608
20240624,091600,13484312950,32600,32650,32700,32550,7638
20240624,091500,13235111500,32650,32900,32900,32600,22148
20240624,091400,12509418650,32850,32800,32950,32800,41736
20240624,091300,11136229350,32800,32750,32850,32700,22966
20240624,091200,10383667050,32700,32650,32750,32600,21593
20240624,091100,9677493550,32650,32600,32650,32550,25899
20240624,091000,8832706250,32600,32450,32600,32400,24910
20240624,090900,8022676000,32500,32450,32550,32400,11894
20240624,090800,7636318400,32500,32550,32550,32450,14877
20240624,090700,7152906300,32550,32500,32550,32450,11791
20240624,090600,6769504150,32450,32400,32500,32300,16475
20240624,090500,6235696400,32400,32600,32600,32400,26792
20240624,090400,5365584400,32550,32650,32650,32500,25532
20240624,090300,4533456300,32600,32450,32650,32400,43357
20240624,090200,3124838100,32450,32150,32500,32100,34251
20240624,090100,2016953750,32150,32000,32150,31900,19773
20240624,090000,1383781950,32100,32100,32150,31950,43074