stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192900,32429775000,30550,30550,30550,30550,68823
20240628,192800,32429775000,30550,30550,30550,30550,0
20240628,192700,32429775000,30550,30550,30550,30550,0
20240628,192600,32429775000,30550,30550,30550,30550,0
20240628,192500,32429775000,30550,30550,30550,30550,0
20240628,192400,32429775000,30550,30550,30550,30550,0
20240628,192300,32429775000,30550,30550,30550,30550,0
20240628,192200,32429775000,30550,30550,30550,30550,0
20240628,192100,32429775000,30550,30550,30550,30550,0
20240628,192000,32429775000,30550,30550,30550,30550,0
20240628,191900,32429775000,30550,30550,30550,30550,0
20240628,191800,32429775000,30550,30550,30550,30550,0
20240628,191700,32429775000,30550,30550,30550,30550,0
20240628,191600,32429775000,30550,30550,30550,30550,0
20240628,191500,32429775000,30550,30550,30550,30550,0
20240628,191400,32429775000,30550,30550,30550,30550,0
20240628,191300,32429775000,30550,30550,30550,30550,0
20240628,191200,32429775000,30550,30550,30550,30550,0
20240628,191100,32429775000,30550,30550,30550,30550,0
20240628,191000,32429775000,30550,30550,30550,30550,0
20240628,190900,32429775000,30550,30550,30550,30550,0
20240628,190800,32429775000,30550,30550,30550,30550,0
20240628,190700,32429775000,30550,30550,30550,30550,0
20240628,190600,32429775000,30550,30550,30550,30550,0
20240628,190500,32429775000,30550,30550,30550,30550,0
20240628,190400,32429775000,30550,30550,30550,30550,0
20240628,190300,32429775000,30550,30550,30550,30550,0
20240628,190200,32429775000,30550,30550,30550,30550,0
20240628,190100,32429775000,30550,30550,30550,30550,0
20240628,190000,32429775000,30550,30550,30550,30550,0
20240628,185900,32429775000,30550,30550,30550,30550,68823
20240628,185800,32429775000,30550,30550,30550,30550,0
20240628,185700,32429775000,30550,30550,30550,30550,0
20240628,185600,32429775000,30550,30550,30550,30550,0
20240628,185500,32429775000,30550,30550,30550,30550,0
20240628,185400,32429775000,30550,30550,30550,30550,0
20240628,185300,32429775000,30550,30550,30550,30550,0
20240628,185200,32429775000,30550,30550,30550,30550,0
20240628,185100,32429775000,30550,30550,30550,30550,0
20240628,185000,32429775000,30550,30550,30550,30550,0
20240628,184900,32429775000,30550,30550,30550,30550,0
20240628,184800,32429775000,30550,30550,30550,30550,0
20240628,184700,32429775000,30550,30550,30550,30550,0
20240628,184600,32429775000,30550,30550,30550,30550,0
20240628,184500,32429775000,30550,30550,30550,30550,0
20240628,184400,32429775000,30550,30550,30550,30550,0
20240628,184300,32429775000,30550,30550,30550,30550,0
20240628,184200,32429775000,30550,30550,30550,30550,0
20240628,184100,32429775000,30550,30550,30550,30550,0
20240628,184000,32429775000,30550,30550,30550,30550,0
20240628,183900,32429775000,30550,30550,30550,30550,0
20240628,183800,32429775000,30550,30550,30550,30550,0
20240628,183700,32429775000,30550,30550,30550,30550,0
20240628,183600,32429775000,30550,30550,30550,30550,0
20240628,183500,32429775000,30550,30550,30550,30550,0
20240628,183400,32429775000,30550,30550,30550,30550,0
20240628,183300,32429775000,30550,30550,30550,30550,0
20240628,183200,32429775000,30550,30550,30550,30550,0
20240628,183100,32429775000,30550,30550,30550,30550,0
20240628,183000,32429775000,30550,30550,30550,30550,0
20240628,182900,32429775000,30550,30550,30550,30550,68823
20240628,182800,32429775000,30550,30550,30550,30550,0
20240628,182700,32429775000,30550,30550,30550,30550,0
20240628,182600,32429775000,30550,30550,30550,30550,0
20240628,182500,32429775000,30550,30550,30550,30550,0
20240628,182400,32429775000,30550,30550,30550,30550,0
20240628,182300,32429775000,30550,30550,30550,30550,0
20240628,182200,32429775000,30550,30550,30550,30550,0
20240628,182100,32429775000,30550,30550,30550,30550,0
20240628,182000,32429775000,30550,30550,30550,30550,0
20240628,181900,32429775000,30550,30550,30550,30550,0
20240628,181800,32429775000,30550,30550,30550,30550,0
20240628,181700,32429775000,30550,30550,30550,30550,0
20240628,181600,32429775000,30550,30550,30550,30550,0
20240628,181500,32429775000,30550,30550,30550,30550,0
20240628,181400,32429775000,30550,30550,30550,30550,0
20240628,181300,32429775000,30550,30550,30550,30550,0
20240628,181200,32429775000,30550,30550,30550,30550,0
20240628,181100,32429775000,30550,30550,30550,30550,0
20240628,181000,32429775000,30550,30550,30550,30550,0
20240628,180900,32429775000,30550,30550,30550,30550,0
20240628,180800,32429775000,30550,30550,30550,30550,0
20240628,180700,32429775000,30550,30550,30550,30550,0
20240628,180600,32429775000,30550,30550,30550,30550,0
20240628,180500,32429775000,30550,30550,30550,30550,0
20240628,180400,32429775000,30550,30550,30550,30550,0
20240628,180300,32429775000,30550,30550,30550,30550,0
20240628,180200,32429775000,30550,30550,30550,30550,0
20240628,180100,32429775000,30550,30550,30550,30550,0
20240628,180000,32429775000,30550,30550,30550,30550,0
20240628,175900,32429775000,30550,30550,30550,30550,68823
20240628,175800,32429775000,30550,30550,30550,30550,0
20240628,175700,32429775000,30550,30550,30550,30550,0
20240628,175600,32429775000,30550,30550,30550,30550,0
20240628,175500,32429775000,30550,30550,30550,30550,0
20240628,175400,32429775000,30550,30550,30550,30550,0
20240628,175300,32429775000,30550,30550,30550,30550,0
20240628,175200,32429775000,30550,30550,30550,30550,0
20240628,175100,32429775000,30550,30550,30550,30550,0
20240628,175000,32429775000,30550,30550,30550,30550,0
20240628,174900,32429775000,30550,30550,30550,30550,0
20240628,174800,32429775000,30550,30550,30550,30550,0
20240628,174700,32429775000,30550,30550,30550,30550,0
20240628,174600,32429775000,30550,30550,30550,30550,0
20240628,174500,32429775000,30550,30550,30550,30550,0
20240628,174400,32429775000,30550,30550,30550,30550,0
20240628,174300,32429775000,30550,30550,30550,30550,0
20240628,174200,32429775000,30550,30550,30550,30550,0
20240628,174100,32429775000,30550,30550,30550,30550,0
20240628,174000,32429775000,30550,30550,30550,30550,0
20240628,173900,32429775000,30550,30550,30550,30550,0
20240628,173800,32429775000,30550,30550,30550,30550,0
20240628,173700,32429775000,30550,30550,30550,30550,0
20240628,173600,32429775000,30550,30550,30550,30550,0
20240628,173500,32429775000,30550,30550,30550,30550,0
20240628,173400,32429775000,30550,30550,30550,30550,0
20240628,173300,32429775000,30550,30550,30550,30550,0
20240628,173200,32429775000,30550,30550,30550,30550,0
20240628,173100,32429775000,30550,30550,30550,30550,0
20240628,173000,32429775000,30550,30550,30550,30550,0
20240628,172900,32429775000,30550,30550,30550,30550,68823
20240628,172800,32429775000,30550,30550,30550,30550,0
20240628,172700,32429775000,30550,30550,30550,30550,0
20240628,172600,32429775000,30550,30550,30550,30550,0
20240628,172500,32429775000,30550,30550,30550,30550,0
20240628,172400,32429775000,30550,30550,30550,30550,0
20240628,172300,32429775000,30550,30550,30550,30550,0
20240628,172200,32429775000,30550,30550,30550,30550,0
20240628,172100,32429775000,30550,30550,30550,30550,0
20240628,172000,32429775000,30550,30550,30550,30550,0
20240628,171900,32429775000,30550,30550,30550,30550,0
20240628,171800,32429775000,30550,30550,30550,30550,0
20240628,171700,32429775000,30550,30550,30550,30550,0
20240628,171600,32429775000,30550,30550,30550,30550,0
20240628,171500,32429775000,30550,30550,30550,30550,0
20240628,171400,32429775000,30550,30550,30550,30550,0
20240628,171300,32429775000,30550,30550,30550,30550,0
20240628,171200,32429775000,30550,30550,30550,30550,0
20240628,171100,32429775000,30550,30550,30550,30550,0
20240628,171000,32429775000,30550,30550,30550,30550,0
20240628,170900,32429775000,30550,30550,30550,30550,0
20240628,170800,32429775000,30550,30550,30550,30550,0
20240628,170700,32429775000,30550,30550,30550,30550,0
20240628,170600,32429775000,30550,30550,30550,30550,0
20240628,170500,32429775000,30550,30550,30550,30550,0
20240628,170400,32429775000,30550,30550,30550,30550,0
20240628,170300,32429775000,30550,30550,30550,30550,0
20240628,170200,32429775000,30550,30550,30550,30550,0
20240628,170100,32429775000,30550,30550,30550,30550,0
20240628,170000,32429775000,30550,30550,30550,30550,0
20240628,165900,32429775000,30550,30550,30550,30550,68823
20240628,165800,32429775000,30550,30550,30550,30550,0
20240628,165700,32429775000,30550,30550,30550,30550,0
20240628,165600,32429775000,30550,30550,30550,30550,0
20240628,165500,32429775000,30550,30550,30550,30550,0
20240628,165400,32429775000,30550,30550,30550,30550,0
20240628,165300,32429775000,30550,30550,30550,30550,0
20240628,165200,32429775000,30550,30550,30550,30550,0
20240628,165100,32429775000,30550,30550,30550,30550,0
20240628,165000,32429775000,30550,30550,30550,30550,0
20240628,164900,32429775000,30550,30550,30550,30550,0
20240628,164800,32429775000,30550,30550,30550,30550,0
20240628,164700,32429775000,30550,30550,30550,30550,0
20240628,164600,32429775000,30550,30550,30550,30550,0
20240628,164500,32429775000,30550,30550,30550,30550,0
20240628,164400,32429775000,30550,30550,30550,30550,0
20240628,164300,32429775000,30550,30550,30550,30550,0
20240628,164200,32429775000,30550,30550,30550,30550,0
20240628,164100,32429775000,30550,30550,30550,30550,0
20240628,164000,32429775000,30550,30550,30550,30550,0
20240628,163900,32429775000,30550,30550,30550,30550,0
20240628,163800,32429775000,30550,30550,30550,30550,0
20240628,163700,32429775000,30550,30550,30550,30550,0
20240628,163600,32429775000,30550,30550,30550,30550,0
20240628,163500,32429775000,30550,30550,30550,30550,0
20240628,163400,32429775000,30550,30550,30550,30550,0
20240628,163300,32429775000,30550,30550,30550,30550,0
20240628,163200,32429775000,30550,30550,30550,30550,0
20240628,163100,32429775000,30550,30550,30550,30550,0
20240628,163000,32429775000,30550,30550,30550,30550,0
20240628,162900,32429775000,30550,30550,30550,30550,68823
20240628,162800,32429775000,30550,30550,30550,30550,0
20240628,162700,32429775000,30550,30550,30550,30550,0
20240628,162600,32429775000,30550,30550,30550,30550,0
20240628,162500,32429775000,30550,30550,30550,30550,0
20240628,162400,32429775000,30550,30550,30550,30550,0
20240628,162300,32429775000,30550,30550,30550,30550,0
20240628,162200,32429775000,30550,30550,30550,30550,0
20240628,162100,32429775000,30550,30550,30550,30550,0
20240628,162000,32429775000,30550,30550,30550,30550,0
20240628,161900,32429775000,30550,30550,30550,30550,0
20240628,161800,32429775000,30550,30550,30550,30550,0
20240628,161700,32429775000,30550,30550,30550,30550,0
20240628,161600,32429775000,30550,30550,30550,30550,0
20240628,161500,32429775000,30550,30550,30550,30550,0
20240628,161400,32429775000,30550,30550,30550,30550,0
20240628,161300,32429775000,30550,30550,30550,30550,0
20240628,161200,32429775000,30550,30550,30550,30550,0
20240628,161100,32429775000,30550,30550,30550,30550,0
20240628,161000,32429775000,30550,30550,30550,30550,0
20240628,160900,32429775000,30550,30550,30550,30550,0
20240628,160800,32429775000,30550,30550,30550,30550,0
20240628,160700,32429775000,30550,30550,30550,30550,0
20240628,160600,32429775000,30550,30550,30550,30550,0
20240628,160500,32429775000,30550,30550,30550,30550,0
20240628,160400,32429775000,30550,30550,30550,30550,0
20240628,160300,32429775000,30550,30550,30550,30550,0
20240628,160200,32429775000,30550,30550,30550,30550,0
20240628,160100,32429775000,30550,30550,30550,30550,0
20240628,160000,32429775000,30550,30550,30550,30550,0
20240628,155900,32429775000,30550,30550,30550,30550,68823
20240628,155800,32429775000,30550,30550,30550,30550,0
20240628,155700,32429775000,30550,30550,30550,30550,0
20240628,155600,32429775000,30550,30550,30550,30550,0
20240628,155500,32429775000,30550,30550,30550,30550,0
20240628,155400,32429775000,30550,30550,30550,30550,0
20240628,155300,32429775000,30550,30550,30550,30550,0
20240628,155200,32429775000,30550,30550,30550,30550,0
20240628,155100,32429775000,30550,30550,30550,30550,0
20240628,155000,32429775000,30550,30550,30550,30550,0
20240628,154900,32429775000,30550,30550,30550,30550,0
20240628,154800,32429775000,30550,30550,30550,30550,0
20240628,154700,32429775000,30550,30550,30550,30550,0
20240628,154600,32429775000,30550,30550,30550,30550,0
20240628,154500,32429775000,30550,30550,30550,30550,0
20240628,154400,32429775000,30550,30550,30550,30550,0
20240628,154300,32429775000,30550,30550,30550,30550,0
20240628,154200,32429775000,30550,30550,30550,30550,0
20240628,154100,32429775000,30550,30550,30550,30550,0
20240628,154000,32429775000,30550,30550,30550,30550,0
20240628,153900,32429775000,30550,30550,30550,30550,0
20240628,153800,32429775000,30550,30550,30550,30550,0
20240628,153700,32429775000,30550,30550,30550,30550,0
20240628,153600,32429775000,30550,30550,30550,30550,0
20240628,153500,32429775000,30550,30550,30550,30550,0
20240628,153400,32429775000,30550,30550,30550,30550,0
20240628,153300,32429775000,30550,30550,30550,30550,0
20240628,153200,32429775000,30550,30550,30550,30550,0
20240628,153100,32429775000,30550,30550,30550,30550,0
20240628,153000,32429775000,30550,30550,30550,30550,68823
20240628,152900,30327232350,30350,30350,30350,30350,0
20240628,152800,30327232350,30350,30350,30350,30350,0
20240628,152700,30327232350,30350,30350,30350,30350,0
20240628,152600,30327232350,30350,30350,30350,30350,0
20240628,152500,30327232350,30350,30350,30350,30350,0
20240628,152400,30327232350,30350,30350,30350,30350,0
20240628,152300,30327232350,30350,30350,30350,30350,0
20240628,152200,30327232350,30350,30350,30350,30350,0
20240628,152100,30327232350,30350,30350,30350,30350,0
20240628,152000,30327232350,30350,30350,30350,30350,0
20240628,151900,30327232350,30350,30400,30400,30300,13562
20240628,151800,29915308400,30400,30400,30400,30350,4815
20240628,151700,29769027750,30350,30400,30400,30350,4922
20240628,151600,29619455850,30400,30350,30400,30300,13254
20240628,151500,29217136000,30300,30300,30350,30250,8023
20240628,151400,28974005300,30300,30250,30300,30250,2108
20240628,151300,28910178550,30250,30250,30300,30250,2114
20240628,151200,28846169800,30250,30250,30300,30250,3973
20240628,151100,28725836750,30250,30250,30300,30250,840
20240628,151000,28700415950,30250,30200,30300,30200,2390
20240628,150900,28628120200,30200,30200,30300,30200,1211
20240628,150800,28591494450,30250,30200,30300,30200,2023
20240628,150700,28530322700,30200,30300,30300,30200,5196
20240628,150600,28373237000,30250,30250,30300,30200,17273
20240628,150500,27850463500,30200,30250,30250,30200,784
20240628,150400,27826760050,30250,30200,30250,30200,7130
20240628,150300,27611373300,30200,30200,30200,30150,2544
20240628,150200,27534624400,30200,30200,30200,30150,373
20240628,150100,27523359950,30150,30150,30200,30150,3258
20240628,150000,27425089700,30150,30150,30200,30150,705
20240628,145900,27403807400,30150,30150,30200,30150,1187
20240628,145800,27367968400,30200,30150,30200,30150,824
20240628,145700,27343111350,30150,30200,30200,30150,2636
20240628,145600,27263625700,30200,30150,30200,30150,1566
20240628,145500,27216350200,30200,30150,30200,30150,526
20240628,145400,27200484650,30200,30150,30200,30100,837
20240628,145300,27175247200,30150,30150,30200,30100,1576
20240628,145200,27127738700,30150,30150,30200,30150,3772
20240628,145100,27014003600,30200,30150,30200,30150,1034
20240628,145000,26982809650,30200,30200,30200,30150,1156
20240628,144900,26947904500,30200,30200,30200,30150,682
20240628,144800,26927312100,30200,30200,30200,30150,1746
20240628,144700,26874598200,30200,30200,30200,30150,528
20240628,144600,26858658100,30150,30150,30200,30150,294
20240628,144500,26849781700,30150,30200,30250,30150,2139
20240628,144400,26785186050,30250,30200,30250,30200,1291
20240628,144300,26746187000,30200,30200,30250,30200,339
20240628,144200,26735935250,30200,30200,30250,30150,4379
20240628,144100,26603762850,30200,30250,30250,30200,888
20240628,144000,26576936000,30200,30250,30250,30200,419
20240628,143900,26564275600,30200,30250,30250,30200,322
20240628,143800,26554542850,30250,30250,30250,30200,926
20240628,143700,26526562950,30250,30200,30250,30200,152
20240628,143600,26521967800,30200,30200,30250,30200,2513
20240628,143500,26446055450,30250,30250,30250,30200,894
20240628,143400,26419054300,30250,30200,30250,30200,494
20240628,143300,26404116700,30200,30250,30250,30200,1002
20240628,143200,26373840600,30200,30200,30250,30200,1223
20240628,143100,26336864500,30250,30200,30250,30200,2378
20240628,143000,26265002850,30200,30150,30250,30100,12445
20240628,142900,25889187300,30100,30200,30200,30100,1565
20240628,142800,25841996650,30200,30200,30200,30150,589
20240628,142700,25824213050,30200,30150,30200,30150,2527
20240628,142600,25748001950,30150,30150,30200,30150,2627
20240628,142500,25668770550,30200,30150,30200,30150,839
20240628,142400,25643445200,30200,30200,30200,30150,802
20240628,142300,25619242600,30200,30200,30200,30150,435
20240628,142200,25606106400,30200,30200,30200,30150,1506
20240628,142100,25560659850,30200,30150,30200,30150,2520
20240628,142000,25484634800,30200,30150,30200,30150,977
20240628,141900,25455153850,30150,30200,30200,30150,1169
20240628,141800,25419871100,30150,30150,30200,30150,2546
20240628,141700,25343089900,30150,30150,30200,30150,7168
20240628,141600,25126962450,30150,30100,30150,30100,461
20240628,141500,25113069700,30000,30150,30150,30000,1820
20240628,141400,25058326250,30100,30050,30150,30050,1790
20240628,141300,25004477450,30100,30100,30100,30050,511
20240628,141200,24989098100,30100,30100,30100,30050,933
20240628,141100,24961043900,30100,30050,30100,30050,1258
20240628,141000,24923220200,30100,30150,30150,30100,773
20240628,140900,24899942500,30150,30100,30150,30100,988
20240628,140800,24870193850,30100,30100,30150,30100,396
20240628,140700,24858255150,30100,30050,30100,30050,652
20240628,140600,24838647250,30050,30100,30150,30050,615
20240628,140500,24820153100,30100,30050,30100,30050,405
20240628,140400,24807964600,30050,30100,30150,30050,4965
20240628,140300,24658518100,30150,30100,30150,30100,396
20240628,140200,24646589300,30150,30150,30150,30100,578
20240628,140100,24629165750,30100,30150,30150,30100,204
20240628,140000,24623018500,30150,30100,30150,30100,345
20240628,135900,24612623950,30100,30150,30150,30100,532
20240628,135800,24596584750,30100,30150,30150,30100,1194
20240628,135700,24560591100,30150,30100,30150,30050,3447
20240628,135600,24456831300,30100,30100,30100,30050,502
20240628,135500,24441730150,30050,30050,30100,30050,584
20240628,135400,24424169900,30100,30050,30100,30050,355
20240628,135300,24413484900,30100,30100,30100,30050,418
20240628,135200,24400915500,30100,30050,30100,30050,1001
20240628,135100,24370788850,30050,30100,30100,30050,1484
20240628,135000,24326120800,30150,30100,30150,30100,428
20240628,134900,24313224950,30100,30100,30150,30100,383
20240628,134800,24301683650,30100,30150,30150,30100,111
20240628,134700,24298338050,30100,30150,30150,30100,450
20240628,134600,24284773250,30100,30100,30100,30050,1152
20240628,134500,24250102300,30050,30050,30100,30050,189
20240628,134400,24244414350,30050,30100,30100,30050,624
20240628,134300,24225645450,30100,30050,30100,30050,1363
20240628,134200,24184647450,30100,30000,30100,30000,349
20240628,134100,24174145550,30100,30150,30150,29750,31896
20240628,134000,23218119800,30150,30150,30150,30100,291
20240628,133900,23209346500,30150,30150,30150,30100,324
20240628,133800,23199585600,30100,30150,30150,30100,582
20240628,133700,23182038800,30150,30150,30150,30100,518
20240628,133600,23166424350,30150,30150,30150,30100,954
20240628,133500,23137661500,30150,30200,30200,30100,3334
20240628,133400,23037132750,30200,30200,30200,30150,217
20240628,133300,23030585650,30200,30150,30200,30150,574
20240628,133200,23013263050,30150,30200,30200,30150,189
20240628,133100,23007558900,30150,30200,30200,30150,305
20240628,133000,22998350300,30150,30200,30200,30150,431
20240628,132900,22985334400,30200,30200,30250,30150,1242
20240628,132800,22947826550,30150,30200,30200,30150,1430
20240628,132700,22904642500,30200,30200,30200,30150,2032
20240628,132600,22843286600,30200,30150,30200,30150,470
20240628,132500,22829096100,30150,30200,30200,30150,291
20240628,132400,22820310250,30150,30150,30200,30150,1774
20240628,132300,22766811850,30200,30200,30200,30150,2437
20240628,132200,22693320650,30200,30200,30200,30200,261
20240628,132100,22685438450,30200,30200,30200,30200,564
20240628,132000,22668405650,30200,30200,30200,30150,347
20240628,131900,22657926600,30200,30200,30200,30150,825
20240628,131800,22633012100,30200,30200,30200,30150,482
20240628,131700,22618463700,30200,30200,30200,30150,606
20240628,131600,22600169450,30200,30200,30250,30200,3742
20240628,131500,22487143700,30200,30250,30250,30200,1700
20240628,131400,22435795050,30250,30250,30250,30200,186
20240628,131300,22430169150,30250,30200,30250,30200,1401
20240628,131200,22387792050,30250,30250,30250,30200,263
20240628,131100,22379843050,30250,30250,30250,30200,276
20240628,131000,22371494800,30250,30200,30250,30200,287
20240628,130900,22362817200,30250,30250,30250,30200,202
20240628,130800,22356710700,30250,30250,30250,30200,396
20240628,130700,22344741650,30250,30200,30250,30150,2279
20240628,130600,22275916400,30200,30200,30200,30150,531
20240628,130500,22259881500,30200,30250,30250,30200,3291
20240628,130400,22160487650,30250,30250,30250,30200,516
20240628,130300,22144891800,30250,30250,30250,30200,249
20240628,130200,22137361600,30200,30200,30250,30200,1273
20240628,130100,22098908750,30200,30250,30250,30200,396
20240628,130000,22086931250,30250,30200,30250,30200,413
20240628,125900,22074449600,30250,30200,30250,30200,1458
20240628,125800,22030411450,30200,30200,30250,30150,516
20240628,125700,22014831100,30200,30250,30250,30150,987
20240628,125600,21985016400,30250,30250,30250,30200,2667
20240628,125500,21904467350,30250,30150,30250,30150,2509
20240628,125400,21828696100,30200,30200,30200,30150,205
20240628,125300,21822510650,30200,30200,30250,30200,888
20240628,125200,21795689450,30250,30200,30250,30200,501
20240628,125100,21780540650,30200,30200,30250,30200,489
20240628,125000,21765766700,30250,30250,30250,30200,2513
20240628,124900,21689864850,30250,30200,30250,30200,463
20240628,124800,21675863400,30250,30200,30250,30200,1091
20240628,124700,21642904750,30250,30250,30250,30200,853
20240628,124600,21617112350,30200,30200,30250,30150,6156
20240628,124500,21431208200,30250,30250,30250,30200,1185
20240628,124400,21395382450,30250,30200,30250,30200,584
20240628,124300,21377727650,30200,30250,30250,30200,516
20240628,124200,21362140000,30250,30200,30250,30200,255
20240628,124100,21354429750,30250,30250,30250,30200,387
20240628,124000,21342728350,30250,30250,30250,30200,447
20240628,123900,21329213850,30200,30250,30250,30200,204
20240628,123800,21323048600,30250,30200,30250,30200,636
20240628,123700,21303816100,30200,30250,30250,30200,711
20240628,123600,21282339100,30250,30250,30250,30200,722
20240628,123500,21260518750,30250,30250,30250,30200,713
20240628,123400,21238956900,30250,30250,30250,30200,795
20240628,123300,21214913000,30250,30300,30300,30250,1624
20240628,123200,21165768050,30250,30250,30300,30250,688
20240628,123100,21144940850,30300,30350,30350,30300,715
20240628,123000,21123276100,30300,30300,30300,30250,8724
20240628,122900,20858996900,30300,30300,30300,30250,2891
20240628,122800,20771531900,30300,30200,30300,30200,12439
20240628,122700,20395207700,30250,30200,30250,30200,11273
20240628,122600,20054752450,30150,30150,30200,30150,5982
20240628,122500,19874384300,30150,30150,30150,30100,268
20240628,122400,19866308250,30150,30100,30150,30100,348
20240628,122300,19855829700,30150,30100,30150,30100,381
20240628,122200,19844347450,30100,30100,30150,30100,321
20240628,122100,19834673500,30150,30150,30150,30100,438
20240628,122000,19821479500,30100,30150,30150,30100,934
20240628,121900,19793336750,30150,30150,30150,30100,408
20240628,121800,19781043600,30150,30100,30150,30100,273
20240628,121700,19772823350,30150,30150,30150,30100,484
20240628,121600,19758234150,30150,30150,30150,30100,174
20240628,121500,19752991100,30150,30150,30150,30100,377
20240628,121400,19741637850,30100,30150,30150,30100,1163
20240628,121300,19706611850,30150,30150,30150,30100,134
20240628,121200,19702572700,30100,30150,30150,30100,1552
20240628,121100,19655836850,30150,30150,30150,30100,1146
20240628,121000,19621329700,30150,30150,30150,30100,290
20240628,120900,19612591950,30150,30150,30150,30100,359
20240628,120800,19601773200,30100,30100,30100,30050,1328
20240628,120700,19561803650,30100,30050,30100,30050,655
20240628,120600,19542091200,30100,30050,30100,30050,2327
20240628,120500,19472161800,30050,30000,30050,30000,469
20240628,120400,19458074500,30050,30000,30050,30000,139
20240628,120300,19453902550,30050,30050,30050,30000,2180
20240628,120200,19388410650,30050,30000,30050,30000,439
20240628,120100,19375223400,30000,30050,30050,30000,618
20240628,120000,19356661100,30050,30000,30050,30000,321
20240628,115900,19347017700,30000,30050,30100,30000,1407
20240628,115800,19304734600,30050,29950,30250,29950,32108
20240628,115700,18336156050,30000,29950,30000,29950,457
20240628,115600,18322454400,29950,29900,30000,29900,2616
20240628,115500,18244097450,29950,29950,29950,29900,356
20240628,115400,18233436900,29950,29900,29950,29900,678
20240628,115300,18213152900,29900,29900,29950,29900,167
20240628,115200,18208156450,29950,29900,29950,29900,355
20240628,115100,18197529050,29950,29900,29950,29900,429
20240628,115000,18184689100,29850,29900,29950,29850,920
20240628,114900,18157169750,29900,29950,29950,29900,1260
20240628,114800,18119489600,29950,29900,29950,29900,1756
20240628,114700,18066915100,29900,29950,29950,29900,477
20240628,114600,18052643350,29900,29900,29950,29900,370
20240628,114500,18041571800,29900,29950,29950,29800,2953
20240628,114400,17953449350,30000,30100,30100,29750,34184
20240628,114300,16931333700,30100,30050,30100,30050,509
20240628,114200,16916027250,30100,30100,30100,30050,245
20240628,114100,16908657250,30050,30150,30150,30050,5306
20240628,114000,16748955600,30100,30150,30150,30100,402
20240628,113900,16736847400,30150,30200,30200,30100,1224
20240628,113800,16699946000,30200,30150,30200,30150,286
20240628,113700,16691313300,30150,30100,30200,30100,22809
20240628,113600,16002521400,30150,30150,30200,30100,2491
20240628,113500,15927413300,30200,30200,30200,30150,819
20240628,113400,15902712000,30200,30200,30200,30150,1103
20240628,113300,15869444450,30150,30200,30200,30150,510
20240628,113200,15854042600,30200,30200,30200,30150,554
20240628,113100,15837318800,30200,30150,30200,30150,240
20240628,113000,15830071150,30200,30200,30200,30150,339
20240628,112900,15819838750,30150,30200,30200,30150,257
20240628,112800,15812087550,30200,30200,30200,30100,1336
20240628,112700,15771794900,30200,30150,30200,30150,2430
20240628,112600,15698518450,30100,30150,30150,30100,1614
20240628,112500,15649860150,30100,30150,30150,30100,1712
20240628,112400,15598248300,30100,30150,30150,30100,1015
20240628,112300,15567647850,30100,30100,30150,30100,780
20240628,112200,15544166800,30100,30100,30100,30050,4329
20240628,112100,15413871150,30100,30100,30100,30050,519
20240628,112000,15398267100,30100,30100,30100,30050,2108
20240628,111900,15334915250,30100,30100,30100,30050,441
20240628,111800,15321645000,30100,30100,30100,30050,1561
20240628,111700,15274692150,30100,30100,30100,30050,441
20240628,111600,15261421100,30100,30100,30100,30050,383
20240628,111500,15249901750,30050,30100,30100,30050,644
20240628,111400,15230520200,30100,30050,30100,30050,1500
20240628,111300,15185421150,30100,30150,30150,30100,1491
20240628,111200,15140538500,30150,30150,30200,30100,1135
20240628,111100,15106316000,30150,30150,30200,30150,1141
20240628,111000,15071889350,30150,30200,30200,30150,1350
20240628,110900,15031170950,30200,30100,30200,30100,13099
20240628,110800,14636259000,30150,30050,30150,30050,4476
20240628,110700,14501565000,30100,30100,30100,30050,793
20240628,110600,14477700350,30100,30100,30100,30050,2377
20240628,110500,14406161400,30100,30100,30100,30050,1270
20240628,110400,14367937200,30050,30100,30150,30050,2846
20240628,110300,14282276450,30100,30150,30150,30100,1415
20240628,110200,14239653800,30150,30150,30150,30100,984
20240628,110100,14210006450,30150,30100,30150,30100,706
20240628,110000,14188744400,30150,30150,30150,30100,877
20240628,105900,14162320100,30150,30100,30150,30100,1018
20240628,105800,14131642300,30100,30150,30150,30100,972
20240628,105700,14102362250,30100,30150,30150,30100,1163
20240628,105600,14067330600,30150,30150,30150,30100,909
20240628,105500,14039925400,30100,30150,30150,30100,800
20240628,105400,14015816600,30100,30100,30150,30100,1232
20240628,105300,13978680000,30150,30150,30150,30100,1196
20240628,105200,13942662700,30050,30050,30200,30000,32485
20240628,105100,12964181250,30050,29950,30050,29950,3504
20240628,105000,12859035900,30000,29900,30000,29850,4349
20240628,104900,12728907000,29900,29900,29900,29850,220
20240628,104800,12722330500,29900,29850,29900,29850,1235
20240628,104700,12685410550,29850,29850,29850,29800,2155
20240628,104600,12621106600,29800,29850,29900,29800,1183
20240628,104500,12585829400,29900,29850,29900,29850,3837
20240628,104400,12471289900,29850,29900,29900,29850,450
20240628,104300,12457854450,29900,29900,29950,29850,1063
20240628,104200,12426068600,29900,29900,29950,29900,300
20240628,104100,12417086450,29900,29950,29950,29900,1778
20240628,104000,12363887450,29950,29950,29950,29900,844
20240628,103900,12338614800,29900,29950,29950,29900,1863
20240628,103800,12282900350,29950,29900,29950,29900,518
20240628,103700,12267394500,29950,29900,29950,29900,645
20240628,103600,12248103250,29900,29950,29950,29900,946
20240628,103500,12219807250,29900,29900,29950,29900,2470
20240628,103400,12145939100,29950,30000,30000,29900,2320
20240628,103300,12076526500,29950,30000,30000,29950,1576
20240628,103200,12029266650,29950,29950,30000,29950,635
20240628,103100,12010244600,29950,30050,30100,29950,17634
20240628,103000,11480949150,30050,30150,30150,30050,2664
20240628,102900,11400762350,30150,30100,30150,30100,842
20240628,102800,11375402750,30100,30100,30150,30100,1052
20240628,102700,11343729850,30100,30100,30150,30100,543
20240628,102600,11327376700,30100,30100,30150,30100,2734
20240628,102500,11245068400,30100,30100,30100,30050,2033
20240628,102400,11183876450,30050,30050,30100,30050,880
20240628,102300,11157399700,30100,30150,30150,30050,1269
20240628,102200,11119168000,30100,30100,30150,30100,2341
20240628,102100,11048697300,30100,30100,30150,30050,6746
20240628,102000,10845648250,30100,30050,30100,30050,3866
20240628,101900,10729304000,30050,30050,30100,30050,1872
20240628,101800,10673038000,30100,30100,30100,30050,2054
20240628,101700,10611229300,30100,30100,30100,30050,1236
20240628,101600,10574036850,30100,30100,30100,30050,4030
20240628,101500,10452800250,30050,30100,30100,30050,808
20240628,101400,10428503400,30050,30050,30100,30050,574
20240628,101300,10411247800,30100,30100,30100,30050,890
20240628,101200,10384480800,30100,30100,30150,30050,1443
20240628,101100,10341090950,30100,30100,30150,30100,2789
20240628,101000,10257141750,30100,30050,30150,30050,7855
20240628,100900,10020756350,30050,30050,30100,30050,1065
20240628,100800,9988746050,30050,30050,30100,30050,3337
20240628,100700,9888451750,30100,30050,30100,30050,828
20240628,100600,9863560500,30100,30050,30100,30050,1344
20240628,100500,9823134950,30100,30100,30100,30050,2672
20240628,100400,9742730750,30100,30100,30100,30050,1292
20240628,100300,9703871850,30050,30100,30100,30050,521
20240628,100200,9688199050,30100,30100,30150,30050,1156
20240628,100100,9653447400,30150,30100,30150,30050,1351
20240628,100000,9612768950,30100,30100,30100,30050,3154
20240628,095900,9517862150,30100,30050,30100,30050,1711
20240628,095800,9466376450,30100,30100,30100,30050,973
20240628,095700,9437096850,30100,30100,30150,30100,1731
20240628,095600,9384964750,30100,30100,30150,30050,3759
20240628,095500,9271818950,30050,30100,30150,30050,591
20240628,095400,9254043850,30100,30150,30150,30050,11937
20240628,095300,8894748250,30150,30150,30150,30100,1437
20240628,095200,8851433800,30150,30100,30150,30100,1324
20240628,095100,8811565550,30050,30100,30100,30050,2302
20240628,095000,8742282000,30150,30100,30200,30050,14125
20240628,094900,8316899650,30100,30000,30100,29950,13786
20240628,094800,7902953750,30000,30000,30000,29950,3433
20240628,094700,7800127100,29950,29900,30000,29900,1531
20240628,094600,7754274650,29900,29900,29950,29900,2582
20240628,094500,7677055000,29950,29950,29950,29900,1993
20240628,094400,7617407550,29900,29900,29950,29900,3370
20240628,094300,7516629600,29900,29950,29950,29900,379
20240628,094200,7505287200,29950,29950,29950,29900,1852
20240628,094100,7449843100,29950,29950,29950,29900,750
20240628,094000,7427393450,29950,30050,30050,29900,5924
20240628,093900,7249770350,30050,30000,30050,30000,796
20240628,093800,7225851700,30050,30000,30050,29950,4456
20240628,093700,7092179600,30000,30050,30050,30000,2115
20240628,093600,7028708650,30000,30050,30050,30000,3330
20240628,093500,6928711950,30050,30050,30050,30000,703
20240628,093400,6907601700,30000,30000,30000,29950,3885
20240628,093300,6791058750,30000,30050,30050,29950,9376
20240628,093200,6509763600,30050,30050,30050,30000,2464
20240628,093100,6435720450,30050,30050,30100,30000,6728
20240628,093000,6233520250,30100,30050,30100,30050,3702
20240628,092900,6122123950,30050,30050,30100,30000,5713
20240628,092800,5950456300,30050,30000,30050,30000,6149
20240628,092700,5765816650,30000,30000,30000,29950,1072
20240628,092600,5733678000,30000,29900,30000,29900,3467
20240628,092500,5629844800,29900,29900,30000,29900,6161
20240628,092400,5445435900,29900,29950,30000,29850,7799
20240628,092300,5211971700,29950,30000,30050,29900,8657
20240628,092200,4952335950,30000,29850,30000,29850,11513
20240628,092100,4607803150,29850,29850,29850,29800,2162
20240628,092000,4543342600,29850,29800,29850,29750,1886
20240628,091900,4487116600,29800,29800,29850,29750,4115
20240628,091800,4364480550,29800,29800,29800,29750,2233
20240628,091700,4297939800,29800,29700,29800,29700,1662
20240628,091600,4248508250,29700,29700,29750,29650,9549
20240628,091500,3965102850,29700,29750,29800,29650,2517
20240628,091400,3890199650,29700,29550,29700,29550,6759
20240628,091300,3690062400,29600,29550,29600,29550,1699
20240628,091200,3639840200,29550,29550,29650,29500,2595
20240628,091100,3563139850,29650,29500,29650,29500,3788
20240628,091000,3451278600,29500,29450,29500,29400,10252
20240628,090900,3149247450,29450,29500,29550,29450,8405
20240628,090800,2901485900,29500,29500,29550,29450,10189
20240628,090700,2600860400,29500,29600,29600,29500,10135
20240628,090600,2301640000,29550,29650,29650,29500,8107
20240628,090500,2061877900,29650,29700,29700,29600,7755
20240628,090400,1831971150,29700,29500,29750,29500,7613
20240628,090300,1606361450,29550,29500,29650,29450,7369
20240628,090200,1388886850,29500,29300,29500,29300,8982
20240628,090100,1124918450,29350,29500,29500,29300,18763
20240628,090000,573481750,29500,29750,29750,29450,17815