stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,213200,1329229500,29750,29750,29750,29750,1593
20240612,213100,1329229500,29750,29750,29750,29750,0
20240612,213000,1329229500,29750,29750,29750,29750,0
20240612,212900,1329229500,29750,29750,29750,29750,0
20240612,212800,1329229500,29750,29750,29750,29750,0
20240612,212700,1329229500,29750,29750,29750,29750,0
20240612,212600,1329229500,29750,29750,29750,29750,0
20240612,212500,1329229500,29750,29750,29750,29750,0
20240612,212400,1329229500,29750,29750,29750,29750,0
20240612,212300,1329229500,29750,29750,29750,29750,0
20240612,212200,1329229500,29750,29750,29750,29750,0
20240612,212100,1329229500,29750,29750,29750,29750,0
20240612,212000,1329229500,29750,29750,29750,29750,0
20240612,211900,1329229500,29750,29750,29750,29750,0
20240612,211800,1329229500,29750,29750,29750,29750,0
20240612,211700,1329229500,29750,29750,29750,29750,0
20240612,211600,1329229500,29750,29750,29750,29750,0
20240612,211500,1329229500,29750,29750,29750,29750,0
20240612,211400,1329229500,29750,29750,29750,29750,0
20240612,211300,1329229500,29750,29750,29750,29750,0
20240612,211200,1329229500,29750,29750,29750,29750,0
20240612,211100,1329229500,29750,29750,29750,29750,0
20240612,211000,1329229500,29750,29750,29750,29750,0
20240612,210900,1329229500,29750,29750,29750,29750,0
20240612,210800,1329229500,29750,29750,29750,29750,0
20240612,210700,1329229500,29750,29750,29750,29750,0
20240612,210600,1329229500,29750,29750,29750,29750,0
20240612,210500,1329229500,29750,29750,29750,29750,0
20240612,210400,1329229500,29750,29750,29750,29750,0
20240612,210300,1329229500,29750,29750,29750,29750,0
20240612,210200,1329229500,29750,29750,29750,29750,1593
20240612,210100,1329229500,29750,29750,29750,29750,0
20240612,210000,1329229500,29750,29750,29750,29750,0
20240612,205900,1329229500,29750,29750,29750,29750,0
20240612,205800,1329229500,29750,29750,29750,29750,0
20240612,205700,1329229500,29750,29750,29750,29750,0
20240612,205600,1329229500,29750,29750,29750,29750,0
20240612,205500,1329229500,29750,29750,29750,29750,0
20240612,205400,1329229500,29750,29750,29750,29750,0
20240612,205300,1329229500,29750,29750,29750,29750,0
20240612,205200,1329229500,29750,29750,29750,29750,0
20240612,205100,1329229500,29750,29750,29750,29750,0
20240612,205000,1329229500,29750,29750,29750,29750,0
20240612,204900,1329229500,29750,29750,29750,29750,0
20240612,204800,1329229500,29750,29750,29750,29750,0
20240612,204700,1329229500,29750,29750,29750,29750,0
20240612,204600,1329229500,29750,29750,29750,29750,0
20240612,204500,1329229500,29750,29750,29750,29750,0
20240612,204400,1329229500,29750,29750,29750,29750,0
20240612,204300,1329229500,29750,29750,29750,29750,0
20240612,204200,1329229500,29750,29750,29750,29750,0
20240612,204100,1329229500,29750,29750,29750,29750,0
20240612,204000,1329229500,29750,29750,29750,29750,0
20240612,203900,1329229500,29750,29750,29750,29750,0
20240612,203800,1329229500,29750,29750,29750,29750,0
20240612,203700,1329229500,29750,29750,29750,29750,0
20240612,203600,1329229500,29750,29750,29750,29750,0
20240612,203500,1329229500,29750,29750,29750,29750,0
20240612,203400,1329229500,29750,29750,29750,29750,0
20240612,203300,1329229500,29750,29750,29750,29750,0
20240612,203200,1329229500,29750,29750,29750,29750,1593
20240612,203100,1329229500,29750,29750,29750,29750,0
20240612,203000,1329229500,29750,29750,29750,29750,0
20240612,202900,1329229500,29750,29750,29750,29750,0
20240612,202800,1329229500,29750,29750,29750,29750,0
20240612,202700,1329229500,29750,29750,29750,29750,0
20240612,202600,1329229500,29750,29750,29750,29750,0
20240612,202500,1329229500,29750,29750,29750,29750,0
20240612,202400,1329229500,29750,29750,29750,29750,0
20240612,202300,1329229500,29750,29750,29750,29750,0
20240612,202200,1329229500,29750,29750,29750,29750,0
20240612,202100,1329229500,29750,29750,29750,29750,0
20240612,202000,1329229500,29750,29750,29750,29750,0
20240612,201900,1329229500,29750,29750,29750,29750,0
20240612,201800,1329229500,29750,29750,29750,29750,0
20240612,201700,1329229500,29750,29750,29750,29750,0
20240612,201600,1329229500,29750,29750,29750,29750,0
20240612,201500,1329229500,29750,29750,29750,29750,0
20240612,201400,1329229500,29750,29750,29750,29750,0
20240612,201300,1329229500,29750,29750,29750,29750,0
20240612,201200,1329229500,29750,29750,29750,29750,0
20240612,201100,1329229500,29750,29750,29750,29750,0
20240612,201000,1329229500,29750,29750,29750,29750,0
20240612,200900,1329229500,29750,29750,29750,29750,0
20240612,200800,1329229500,29750,29750,29750,29750,0
20240612,200700,1329229500,29750,29750,29750,29750,0
20240612,200600,1329229500,29750,29750,29750,29750,0
20240612,200500,1329229500,29750,29750,29750,29750,0
20240612,200400,1329229500,29750,29750,29750,29750,0
20240612,200300,1329229500,29750,29750,29750,29750,0
20240612,200200,1329229500,29750,29750,29750,29750,1593
20240612,200100,1329229500,29750,29750,29750,29750,0
20240612,200000,1329229500,29750,29750,29750,29750,0
20240612,195900,1329229500,29750,29750,29750,29750,0
20240612,195800,1329229500,29750,29750,29750,29750,0
20240612,195700,1329229500,29750,29750,29750,29750,0
20240612,195600,1329229500,29750,29750,29750,29750,0
20240612,195500,1329229500,29750,29750,29750,29750,0
20240612,195400,1329229500,29750,29750,29750,29750,0
20240612,195300,1329229500,29750,29750,29750,29750,0
20240612,195200,1329229500,29750,29750,29750,29750,0
20240612,195100,1329229500,29750,29750,29750,29750,0
20240612,195000,1329229500,29750,29750,29750,29750,0
20240612,194900,1329229500,29750,29750,29750,29750,0
20240612,194800,1329229500,29750,29750,29750,29750,0
20240612,194700,1329229500,29750,29750,29750,29750,0
20240612,194600,1329229500,29750,29750,29750,29750,0
20240612,194500,1329229500,29750,29750,29750,29750,0
20240612,194400,1329229500,29750,29750,29750,29750,0
20240612,194300,1329229500,29750,29750,29750,29750,0
20240612,194200,1329229500,29750,29750,29750,29750,0
20240612,194100,1329229500,29750,29750,29750,29750,0
20240612,194000,1329229500,29750,29750,29750,29750,0
20240612,193900,1329229500,29750,29750,29750,29750,0
20240612,193800,1329229500,29750,29750,29750,29750,0
20240612,193700,1329229500,29750,29750,29750,29750,0
20240612,193600,1329229500,29750,29750,29750,29750,0
20240612,193500,1329229500,29750,29750,29750,29750,0
20240612,193400,1329229500,29750,29750,29750,29750,0
20240612,193300,1329229500,29750,29750,29750,29750,0
20240612,193200,1329229500,29750,29750,29750,29750,1593
20240612,193100,1329229500,29750,29750,29750,29750,0
20240612,193000,1329229500,29750,29750,29750,29750,0
20240612,192900,1329229500,29750,29750,29750,29750,0
20240612,192800,1329229500,29750,29750,29750,29750,0
20240612,192700,1329229500,29750,29750,29750,29750,0
20240612,192600,1329229500,29750,29750,29750,29750,0
20240612,192500,1329229500,29750,29750,29750,29750,0
20240612,192400,1329229500,29750,29750,29750,29750,0
20240612,192300,1329229500,29750,29750,29750,29750,0
20240612,192200,1329229500,29750,29750,29750,29750,0
20240612,192100,1329229500,29750,29750,29750,29750,0
20240612,192000,1329229500,29750,29750,29750,29750,0
20240612,191900,1329229500,29750,29750,29750,29750,0
20240612,191800,1329229500,29750,29750,29750,29750,0
20240612,191700,1329229500,29750,29750,29750,29750,0
20240612,191600,1329229500,29750,29750,29750,29750,0
20240612,191500,1329229500,29750,29750,29750,29750,0
20240612,191400,1329229500,29750,29750,29750,29750,0
20240612,191300,1329229500,29750,29750,29750,29750,0
20240612,191200,1329229500,29750,29750,29750,29750,0
20240612,191100,1329229500,29750,29750,29750,29750,0
20240612,191000,1329229500,29750,29750,29750,29750,0
20240612,190900,1329229500,29750,29750,29750,29750,0
20240612,190800,1329229500,29750,29750,29750,29750,0
20240612,190700,1329229500,29750,29750,29750,29750,0
20240612,190600,1329229500,29750,29750,29750,29750,0
20240612,190500,1329229500,29750,29750,29750,29750,0
20240612,190400,1329229500,29750,29750,29750,29750,0
20240612,190300,1329229500,29750,29750,29750,29750,0
20240612,190200,1329229500,29750,29750,29750,29750,1593
20240612,190100,1329229500,29750,29750,29750,29750,0
20240612,190000,1329229500,29750,29750,29750,29750,0
20240612,185900,1329229500,29750,29750,29750,29750,0
20240612,185800,1329229500,29750,29750,29750,29750,0
20240612,185700,1329229500,29750,29750,29750,29750,0
20240612,185600,1329229500,29750,29750,29750,29750,0
20240612,185500,1329229500,29750,29750,29750,29750,0
20240612,185400,1329229500,29750,29750,29750,29750,0
20240612,185300,1329229500,29750,29750,29750,29750,0
20240612,185200,1329229500,29750,29750,29750,29750,0
20240612,185100,1329229500,29750,29750,29750,29750,0
20240612,185000,1329229500,29750,29750,29750,29750,0
20240612,184900,1329229500,29750,29750,29750,29750,0
20240612,184800,1329229500,29750,29750,29750,29750,0
20240612,184700,1329229500,29750,29750,29750,29750,0
20240612,184600,1329229500,29750,29750,29750,29750,0
20240612,184500,1329229500,29750,29750,29750,29750,0
20240612,184400,1329229500,29750,29750,29750,29750,0
20240612,184300,1329229500,29750,29750,29750,29750,0
20240612,184200,1329229500,29750,29750,29750,29750,0
20240612,184100,1329229500,29750,29750,29750,29750,0
20240612,184000,1329229500,29750,29750,29750,29750,0
20240612,183900,1329229500,29750,29750,29750,29750,0
20240612,183800,1329229500,29750,29750,29750,29750,0
20240612,183700,1329229500,29750,29750,29750,29750,0
20240612,183600,1329229500,29750,29750,29750,29750,0
20240612,183500,1329229500,29750,29750,29750,29750,0
20240612,183400,1329229500,29750,29750,29750,29750,0
20240612,183300,1329229500,29750,29750,29750,29750,0
20240612,183200,1329229500,29750,29750,29750,29750,1593
20240612,183100,1329229500,29750,29750,29750,29750,0
20240612,183000,1329229500,29750,29750,29750,29750,0
20240612,182900,1329229500,29750,29750,29750,29750,0
20240612,182800,1329229500,29750,29750,29750,29750,0
20240612,182700,1329229500,29750,29750,29750,29750,0
20240612,182600,1329229500,29750,29750,29750,29750,0
20240612,182500,1329229500,29750,29750,29750,29750,0
20240612,182400,1329229500,29750,29750,29750,29750,0
20240612,182300,1329229500,29750,29750,29750,29750,0
20240612,182200,1329229500,29750,29750,29750,29750,0
20240612,182100,1329229500,29750,29750,29750,29750,0
20240612,182000,1329229500,29750,29750,29750,29750,0
20240612,181900,1329229500,29750,29750,29750,29750,0
20240612,181800,1329229500,29750,29750,29750,29750,0
20240612,181700,1329229500,29750,29750,29750,29750,0
20240612,181600,1329229500,29750,29750,29750,29750,0
20240612,181500,1329229500,29750,29750,29750,29750,0
20240612,181400,1329229500,29750,29750,29750,29750,0
20240612,181300,1329229500,29750,29750,29750,29750,0
20240612,181200,1329229500,29750,29750,29750,29750,0
20240612,181100,1329229500,29750,29750,29750,29750,0
20240612,181000,1329229500,29750,29750,29750,29750,0
20240612,180900,1329229500,29750,29750,29750,29750,0
20240612,180800,1329229500,29750,29750,29750,29750,0
20240612,180700,1329229500,29750,29750,29750,29750,0
20240612,180600,1329229500,29750,29750,29750,29750,0
20240612,180500,1329229500,29750,29750,29750,29750,0
20240612,180400,1329229500,29750,29750,29750,29750,0
20240612,180300,1329229500,29750,29750,29750,29750,0
20240612,180200,1329229500,29750,29750,29750,29750,1593
20240612,180100,1329229500,29750,29750,29750,29750,0
20240612,180000,1329229500,29750,29750,29750,29750,0
20240612,175900,1329229500,29750,29750,29750,29750,0
20240612,175800,1329229500,29750,29750,29750,29750,0
20240612,175700,1329229500,29750,29750,29750,29750,0
20240612,175600,1329229500,29750,29750,29750,29750,0
20240612,175500,1329229500,29750,29750,29750,29750,0
20240612,175400,1329229500,29750,29750,29750,29750,0
20240612,175300,1329229500,29750,29750,29750,29750,0
20240612,175200,1329229500,29750,29750,29750,29750,0
20240612,175100,1329229500,29750,29750,29750,29750,0
20240612,175000,1329229500,29750,29750,29750,29750,0
20240612,174900,1329229500,29750,29750,29750,29750,0
20240612,174800,1329229500,29750,29750,29750,29750,0
20240612,174700,1329229500,29750,29750,29750,29750,0
20240612,174600,1329229500,29750,29750,29750,29750,0
20240612,174500,1329229500,29750,29750,29750,29750,0
20240612,174400,1329229500,29750,29750,29750,29750,0
20240612,174300,1329229500,29750,29750,29750,29750,0
20240612,174200,1329229500,29750,29750,29750,29750,0
20240612,174100,1329229500,29750,29750,29750,29750,0
20240612,174000,1329229500,29750,29750,29750,29750,0
20240612,173900,1329229500,29750,29750,29750,29750,0
20240612,173800,1329229500,29750,29750,29750,29750,0
20240612,173700,1329229500,29750,29750,29750,29750,0
20240612,173600,1329229500,29750,29750,29750,29750,0
20240612,173500,1329229500,29750,29750,29750,29750,0
20240612,173400,1329229500,29750,29750,29750,29750,0
20240612,173300,1329229500,29750,29750,29750,29750,0
20240612,173200,1329229500,29750,29750,29750,29750,1593
20240612,173100,1329229500,29750,29750,29750,29750,0
20240612,173000,1329229500,29750,29750,29750,29750,0
20240612,172900,1329229500,29750,29750,29750,29750,0
20240612,172800,1329229500,29750,29750,29750,29750,0
20240612,172700,1329229500,29750,29750,29750,29750,0
20240612,172600,1329229500,29750,29750,29750,29750,0
20240612,172500,1329229500,29750,29750,29750,29750,0
20240612,172400,1329229500,29750,29750,29750,29750,0
20240612,172300,1329229500,29750,29750,29750,29750,0
20240612,172200,1329229500,29750,29750,29750,29750,0
20240612,172100,1329229500,29750,29750,29750,29750,0
20240612,172000,1329229500,29750,29750,29750,29750,0
20240612,171900,1329229500,29750,29750,29750,29750,0
20240612,171800,1329229500,29750,29750,29750,29750,0
20240612,171700,1329229500,29750,29750,29750,29750,0
20240612,171600,1329229500,29750,29750,29750,29750,0
20240612,171500,1329229500,29750,29750,29750,29750,0
20240612,171400,1329229500,29750,29750,29750,29750,0
20240612,171300,1329229500,29750,29750,29750,29750,0
20240612,171200,1329229500,29750,29750,29750,29750,0
20240612,171100,1329229500,29750,29750,29750,29750,0
20240612,171000,1329229500,29750,29750,29750,29750,0
20240612,170900,1329229500,29750,29750,29750,29750,0
20240612,170800,1329229500,29750,29750,29750,29750,0
20240612,170700,1329229500,29750,29750,29750,29750,0
20240612,170600,1329229500,29750,29750,29750,29750,0
20240612,170500,1329229500,29750,29750,29750,29750,0
20240612,170400,1329229500,29750,29750,29750,29750,0
20240612,170300,1329229500,29750,29750,29750,29750,0
20240612,170200,1329229500,29750,29750,29750,29750,1593
20240612,170100,1329229500,29750,29750,29750,29750,0
20240612,170000,1329229500,29750,29750,29750,29750,0
20240612,165900,1329229500,29750,29750,29750,29750,0
20240612,165800,1329229500,29750,29750,29750,29750,0
20240612,165700,1329229500,29750,29750,29750,29750,0
20240612,165600,1329229500,29750,29750,29750,29750,0
20240612,165500,1329229500,29750,29750,29750,29750,0
20240612,165400,1329229500,29750,29750,29750,29750,0
20240612,165300,1329229500,29750,29750,29750,29750,0
20240612,165200,1329229500,29750,29750,29750,29750,0
20240612,165100,1329229500,29750,29750,29750,29750,0
20240612,165000,1329229500,29750,29750,29750,29750,0
20240612,164900,1329229500,29750,29750,29750,29750,0
20240612,164800,1329229500,29750,29750,29750,29750,0
20240612,164700,1329229500,29750,29750,29750,29750,0
20240612,164600,1329229500,29750,29750,29750,29750,0
20240612,164500,1329229500,29750,29750,29750,29750,0
20240612,164400,1329229500,29750,29750,29750,29750,0
20240612,164300,1329229500,29750,29750,29750,29750,0
20240612,164200,1329229500,29750,29750,29750,29750,0
20240612,164100,1329229500,29750,29750,29750,29750,0
20240612,164000,1329229500,29750,29750,29750,29750,0
20240612,163900,1329229500,29750,29750,29750,29750,0
20240612,163800,1329229500,29750,29750,29750,29750,0
20240612,163700,1329229500,29750,29750,29750,29750,0
20240612,163600,1329229500,29750,29750,29750,29750,0
20240612,163500,1329229500,29750,29750,29750,29750,0
20240612,163400,1329229500,29750,29750,29750,29750,0
20240612,163300,1329229500,29750,29750,29750,29750,0
20240612,163200,1329229500,29750,29750,29750,29750,1593
20240612,163100,1329229500,29750,29750,29750,29750,0
20240612,163000,1329229500,29750,29750,29750,29750,0
20240612,162900,1329229500,29750,29750,29750,29750,0
20240612,162800,1329229500,29750,29750,29750,29750,0
20240612,162700,1329229500,29750,29750,29750,29750,0
20240612,162600,1329229500,29750,29750,29750,29750,0
20240612,162500,1329229500,29750,29750,29750,29750,0
20240612,162400,1329229500,29750,29750,29750,29750,0
20240612,162300,1329229500,29750,29750,29750,29750,0
20240612,162200,1329229500,29750,29750,29750,29750,0
20240612,162100,1329229500,29750,29750,29750,29750,0
20240612,162000,1329229500,29750,29750,29750,29750,0
20240612,161900,1329229500,29750,29750,29750,29750,0
20240612,161800,1329229500,29750,29750,29750,29750,0
20240612,161700,1329229500,29750,29750,29750,29750,0
20240612,161600,1329229500,29750,29750,29750,29750,0
20240612,161500,1329229500,29750,29750,29750,29750,0
20240612,161400,1329229500,29750,29750,29750,29750,0
20240612,161300,1329229500,29750,29750,29750,29750,0
20240612,161200,1329229500,29750,29750,29750,29750,0
20240612,161100,1329229500,29750,29750,29750,29750,0
20240612,161000,1329229500,29750,29750,29750,29750,0
20240612,160900,1329229500,29750,29750,29750,29750,0
20240612,160800,1329229500,29750,29750,29750,29750,0
20240612,160700,1329229500,29750,29750,29750,29750,0
20240612,160600,1329229500,29750,29750,29750,29750,0
20240612,160500,1329229500,29750,29750,29750,29750,0
20240612,160400,1329229500,29750,29750,29750,29750,0
20240612,160300,1329229500,29750,29750,29750,29750,0
20240612,160200,1329229500,29750,29750,29750,29750,1593
20240612,160100,1329229500,29750,29750,29750,29750,0
20240612,160000,1329229500,29750,29750,29750,29750,0
20240612,155900,1329229500,29750,29750,29750,29750,0
20240612,155800,1329229500,29750,29750,29750,29750,0
20240612,155700,1329229500,29750,29750,29750,29750,0
20240612,155600,1329229500,29750,29750,29750,29750,0
20240612,155500,1329229500,29750,29750,29750,29750,0
20240612,155400,1329229500,29750,29750,29750,29750,0
20240612,155300,1329229500,29750,29750,29750,29750,0
20240612,155200,1329229500,29750,29750,29750,29750,0
20240612,155100,1329229500,29750,29750,29750,29750,0
20240612,155000,1329229500,29750,29750,29750,29750,0
20240612,154900,1329229500,29750,29750,29750,29750,0
20240612,154800,1329229500,29750,29750,29750,29750,0
20240612,154700,1329229500,29750,29750,29750,29750,0
20240612,154600,1329229500,29750,29750,29750,29750,0
20240612,154500,1329229500,29750,29750,29750,29750,0
20240612,154400,1329229500,29750,29750,29750,29750,0
20240612,154300,1329229500,29750,29750,29750,29750,0
20240612,154200,1329229500,29750,29750,29750,29750,0
20240612,154100,1329229500,29750,29750,29750,29750,0
20240612,154000,1329229500,29750,29750,29750,29750,0
20240612,153900,1329229500,29750,29750,29750,29750,0
20240612,153800,1329229500,29750,29750,29750,29750,0
20240612,153700,1329229500,29750,29750,29750,29750,0
20240612,153600,1329229500,29750,29750,29750,29750,0
20240612,153500,1329229500,29750,29750,29750,29750,0
20240612,153400,1329229500,29750,29750,29750,29750,0
20240612,153300,1329229500,29750,29750,29750,29750,0
20240612,153200,1329229500,29750,29750,29750,29750,1593
20240612,153100,1329229500,29750,29750,29750,29750,0
20240612,153000,1329229500,29750,29750,29750,29750,1593
20240612,152900,1281837750,29850,29850,29850,29850,0
20240612,152800,1281837750,29850,29850,29850,29850,0
20240612,152700,1281837750,29850,29850,29850,29850,0
20240612,152600,1281837750,29850,29850,29850,29850,0
20240612,152500,1281837750,29850,29850,29850,29850,0
20240612,152400,1281837750,29850,29850,29850,29850,0
20240612,152300,1281837750,29850,29850,29850,29850,0
20240612,152200,1281837750,29850,29850,29850,29850,0
20240612,152100,1281837750,29850,29850,29850,29850,0
20240612,152000,1281837750,29850,29850,29850,29850,0
20240612,151900,1281837750,29850,29850,29850,29800,383
20240612,151800,1270423950,29850,29850,29850,29800,14
20240612,151700,1270006550,29850,29850,29850,29800,106
20240612,151600,1266847550,29800,29900,29900,29800,218
20240612,151500,1260349450,29900,29900,29900,29900,4
20240612,151400,1260229850,29900,29850,29900,29800,56
20240612,151300,1258558400,29850,29850,29850,29850,36
20240612,151200,1257483800,29900,29850,29900,29850,126
20240612,151100,1253721400,29850,29850,29850,29850,0
20240612,151000,1253721400,29850,29850,29850,29850,10
20240612,150900,1253422900,29900,29900,29900,29900,10
20240612,150800,1253123900,29850,29850,29850,29850,0
20240612,150700,1253123900,29850,29900,29900,29850,2
20240612,150600,1253064150,29900,29900,29900,29900,3
20240612,150500,1252974450,29900,29900,29900,29900,31
20240612,150400,1252047550,29900,29900,29900,29900,110
20240612,150300,1248758550,29950,29950,29950,29950,1
20240612,150200,1248728600,29800,29950,29950,29800,279
20240612,150100,1240412400,29850,29850,29850,29850,0
20240612,150000,1240412400,29850,29850,29850,29850,0
20240612,145900,1240412400,29850,29850,29950,29850,68
20240612,145800,1238381900,29850,29850,29850,29850,8
20240612,145700,1238143100,29800,29850,29850,29800,30
20240612,145600,1237248700,29900,29800,29900,29800,416
20240612,145500,1224820550,29800,29800,29800,29800,103
20240612,145400,1221751150,29800,29800,29800,29800,63
20240612,145300,1219873750,29800,29800,29800,29800,133
20240612,145200,1215910350,29800,29800,29800,29800,0
20240612,145100,1215910350,29800,29800,29800,29800,217
20240612,145000,1209443750,29800,29800,29850,29800,180
20240612,144900,1204079600,29850,29850,29850,29850,10
20240612,144800,1203781100,29800,29800,29800,29800,0
20240612,144700,1203781100,29800,29850,29850,29800,189
20240612,144600,1198148350,29900,29900,29900,29900,2
20240612,144500,1198088550,29900,29900,29900,29900,0
20240612,144400,1198088550,29900,29900,29900,29800,13
20240612,144300,1197700650,29800,29950,29950,29800,136
20240612,144200,1193647700,29800,29800,29800,29800,0
20240612,144100,1193647700,29800,29800,29800,29800,445
20240612,144000,1180386700,29900,29850,29900,29850,16
20240612,143900,1179908350,29850,29900,29900,29850,3
20240612,143800,1179818750,29850,29850,29850,29850,32
20240612,143700,1178863550,29800,29800,29800,29800,105
20240612,143600,1175734550,29800,29800,29800,29800,44
20240612,143500,1174423350,29800,29800,29800,29800,0
20240612,143400,1174423350,29800,29850,29850,29800,22
20240612,143300,1173766750,29850,29800,29850,29800,4
20240612,143200,1173647500,29800,29800,29800,29800,0
20240612,143100,1173647500,29800,29850,29850,29800,29
20240612,143000,1172782950,29800,29800,29900,29800,54
20240612,142900,1171173650,29800,29850,29850,29800,66
20240612,142800,1169205950,29900,29900,29900,29900,1
20240612,142700,1169176050,29800,29900,29900,29800,224
20240612,142600,1162500650,29900,29850,29900,29850,183
20240612,142500,1157038000,29900,29950,29950,29850,190
20240612,142400,1151365700,30000,29850,30000,29800,220
20240612,142300,1144778500,29750,29750,29750,29750,216
20240612,142200,1138352500,29750,29750,29750,29750,228
20240612,142100,1131569500,29750,29750,29750,29750,91
20240612,142000,1128862250,29750,29800,29800,29750,437
20240612,141900,1115850950,29800,29800,29800,29800,500
20240612,141800,1100950950,29850,29850,29850,29850,6
20240612,141700,1100771850,29850,29850,29850,29850,2
20240612,141600,1100712150,29850,29850,29850,29850,3
20240612,141500,1100622600,29850,29850,29850,29850,103
20240612,141400,1097548050,29850,29850,29850,29850,13
20240612,141300,1097160000,29800,29800,29800,29800,0
20240612,141200,1097160000,29800,29800,29850,29800,229
20240612,141100,1090335750,29850,29850,29850,29850,32
20240612,141000,1089380550,29800,29850,29850,29800,188
20240612,140900,1083777400,29900,29900,29900,29900,1
20240612,140800,1083747500,29800,29800,29800,29800,0
20240612,140700,1083747500,29800,29800,29800,29800,166
20240612,140600,1078800700,29800,29800,29800,29800,0
20240612,140500,1078800700,29800,29800,29800,29800,0
20240612,140400,1078800700,29800,29800,29800,29800,111
20240612,140300,1075492900,29800,29800,29800,29800,0
20240612,140200,1075492900,29800,29800,29800,29800,124
20240612,140100,1071797700,29800,29800,29800,29800,10
20240612,140000,1071499700,29800,29850,29850,29800,150
20240612,135900,1067026550,29900,29900,29900,29900,5
20240612,135800,1066877050,29850,29850,29850,29850,24
20240612,135700,1066160650,29850,29850,29850,29850,0
20240612,135600,1066160650,29850,29850,29850,29850,0
20240612,135500,1066160650,29850,29850,29850,29850,19
20240612,135400,1065593500,29850,29850,29850,29850,53
20240612,135300,1064011450,29850,29850,29850,29850,0
20240612,135200,1064011450,29850,29850,29850,29850,100
20240612,135100,1061026450,29900,29900,29900,29900,1
20240612,135000,1060996550,29900,29900,29900,29900,0
20240612,134900,1060996550,29900,29900,29900,29900,0
20240612,134800,1060996550,29900,29900,29900,29900,0
20240612,134700,1060996550,29900,29900,29900,29900,0
20240612,134600,1060996550,29900,29900,29900,29900,0
20240612,134500,1060996550,29900,29900,29900,29900,39
20240612,134400,1059830450,29900,29900,29900,29900,0
20240612,134300,1059830450,29900,29900,29900,29900,23
20240612,134200,1059142750,29900,29950,29950,29900,133
20240612,134100,1055166000,29900,29950,29950,29900,195
20240612,134000,1049327400,30000,30000,30000,30000,0
20240612,133900,1049327400,30000,30000,30000,30000,126
20240612,133800,1045547400,30000,30000,30000,30000,47
20240612,133700,1044137400,30000,29950,30000,29950,166
20240612,133600,1039164050,29950,29950,29950,29950,0
20240612,133500,1039164050,29950,29950,29950,29950,0
20240612,133400,1039164050,29950,29950,29950,29950,161
20240612,133300,1034342100,29950,29950,30000,29950,17
20240612,133200,1033832900,29950,29900,29950,29900,56
20240612,133100,1032158250,29950,29850,29950,29850,310
20240612,133000,1022882050,29900,29900,29900,29900,50
20240612,132900,1021387050,29900,29900,29900,29900,0
20240612,132800,1021387050,29900,29900,29900,29900,2
20240612,132700,1021327250,29900,29900,29900,29900,0
20240612,132600,1021327250,29900,29900,29900,29900,0
20240612,132500,1021327250,29900,29900,29900,29900,0
20240612,132400,1021327250,29900,29850,29900,29850,34
20240612,132300,1020312300,29850,29850,29850,29850,22
20240612,132200,1019655600,29900,29900,29900,29900,20
20240612,132100,1019057600,29850,29850,29850,29850,0
20240612,132000,1019057600,29850,29850,29850,29850,125
20240612,131900,1015326350,29800,29800,29800,29800,32
20240612,131800,1014372750,29800,29800,29800,29800,1
20240612,131700,1014342950,29800,29850,29850,29800,50
20240612,131600,1012852700,29800,29800,29800,29800,0
20240612,131500,1012852700,29800,29800,29800,29800,22
20240612,131400,1012197100,29800,29800,29800,29800,33
20240612,131300,1011213700,29800,29800,29800,29800,0
20240612,131200,1011213700,29800,29800,29800,29800,44
20240612,131100,1009902500,29850,29850,29850,29850,90
20240612,131000,1007216000,29800,29800,29800,29800,11
20240612,130900,1006888200,29800,29850,29850,29800,67
20240612,130800,1004891550,29800,29800,29800,29800,18
20240612,130700,1004355150,29800,29850,29850,29800,38
20240612,130600,1003222500,29850,29850,29850,29850,4
20240612,130500,1003103100,29900,29900,29900,29900,0
20240612,130400,1003103100,29900,29900,29900,29900,0
20240612,130300,1003103100,29900,29900,29900,29900,0
20240612,130200,1003103100,29900,29900,29900,29900,1
20240612,130100,1003073200,29900,29900,29900,29900,9
20240612,130000,1002804100,29900,29900,29900,29900,0
20240612,125900,1002804100,29900,29900,29900,29900,0
20240612,125800,1002804100,29900,29900,29900,29900,11
20240612,125700,1002475200,29850,29850,29850,29850,7
20240612,125600,1002266250,29850,29850,29850,29850,1
20240612,125500,1002236400,29750,29750,29750,29750,0
20240612,125400,1002236400,29750,29750,29750,29750,0
20240612,125300,1002236400,29750,29750,29750,29750,0
20240612,125200,1002236400,29750,29800,29800,29750,500
20240612,125100,987353900,29800,29800,29800,29800,0
20240612,125000,987353900,29800,29800,29800,29800,2
20240612,124900,987294300,29800,29800,29800,29800,40
20240612,124800,986102300,29800,29800,29800,29800,131
20240612,124700,982198500,29800,29800,29800,29800,22
20240612,124600,981542900,29850,29850,29850,29850,0
20240612,124500,981542900,29850,29800,29850,29800,43
20240612,124400,980261250,29800,29800,29800,29800,0
20240612,124300,980261250,29800,29850,29850,29800,169
20240612,124200,975220450,29850,29850,29850,29850,11
20240612,124100,974892100,29850,29850,29850,29850,11
20240612,124000,974563750,29850,29850,29850,29850,27
20240612,123900,973757800,29800,29850,29850,29800,65
20240612,123800,971820300,29800,29850,29850,29800,57
20240612,123700,970120650,29850,29850,29850,29850,3
20240612,123600,970031100,29850,29800,29850,29800,2
20240612,123500,969971450,29800,29800,29800,29800,22
20240612,123400,969315850,29800,29900,29900,29800,81
20240612,123300,966901850,29800,29800,29800,29800,0
20240612,123200,966901850,29800,29800,29800,29800,0
20240612,123100,966901850,29800,29850,29850,29800,68
20240612,123000,964875350,29800,29800,29800,29800,0
20240612,122900,964875350,29800,29850,29850,29800,2
20240612,122800,964815700,29800,29800,29800,29800,56
20240612,122700,963146900,29800,29800,29800,29800,0
20240612,122600,963146900,29800,29800,29800,29800,33
20240612,122500,962163500,29800,29800,29800,29800,0
20240612,122400,962163500,29800,29800,29800,29800,0
20240612,122300,962163500,29800,29800,29800,29750,329
20240612,122200,952369750,29800,29800,29800,29800,0
20240612,122100,952369750,29800,29800,29800,29800,33
20240612,122000,951386350,29800,29800,29800,29800,0
20240612,121900,951386350,29800,29800,29850,29800,173
20240612,121800,946227250,29800,29800,29800,29800,0
20240612,121700,946227250,29800,29800,29800,29800,89
20240612,121600,943575050,29750,29750,29750,29750,0
20240612,121500,943575050,29750,29800,29800,29750,304
20240612,121400,934530850,29800,29800,29800,29800,1485
20240612,121300,890277850,29850,29850,29850,29850,1
20240612,121200,890248000,29850,29850,29850,29850,270
20240612,121100,882188500,29850,29850,29850,29850,0
20240612,121000,882188500,29850,29850,29850,29850,0
20240612,120900,882188500,29850,29850,29850,29850,35
20240612,120800,881143750,29850,29850,29850,29850,0
20240612,120700,881143750,29850,29850,29850,29850,77
20240612,120600,878845300,29850,29800,29850,29800,6
20240612,120500,878666250,29900,29800,29900,29800,12
20240612,120400,878308550,29850,29850,29850,29850,0
20240612,120300,878308550,29850,29850,29850,29850,139
20240612,120200,874159400,29850,29850,29850,29850,0
20240612,120100,874159400,29850,29850,29850,29850,53
20240612,120000,872577350,29850,29850,29850,29850,4
20240612,115900,872457950,29850,29900,29900,29850,270
20240612,115800,864392950,29900,29900,29900,29900,0
20240612,115700,864392950,29900,29900,29900,29900,0
20240612,115600,864392950,29900,29900,29900,29900,0
20240612,115500,864392950,29900,29900,29900,29900,0
20240612,115400,864392950,29900,29900,29900,29900,10
20240612,115300,864093950,29900,29900,29900,29900,0
20240612,115200,864093950,29900,29850,29900,29850,119
20240612,115100,860541600,29850,29850,29850,29850,24
20240612,115000,859825200,29850,29850,29850,29850,51
20240612,114900,858302850,29800,29800,29800,29800,0
20240612,114800,858302850,29800,29850,29850,29800,39
20240612,114700,857138900,29850,29850,29850,29850,0
20240612,114600,857138900,29850,29850,29850,29850,306
20240612,114500,848004800,29850,29850,29850,29850,80
20240612,114400,845616800,29850,29850,29850,29850,1017
20240612,114300,815259350,29900,29850,29900,29850,43
20240612,114200,813974200,29900,29900,29900,29900,2
20240612,114100,813914400,29850,29850,29850,29850,18
20240612,114000,813377100,29900,29900,29900,29900,1
20240612,113900,813347200,29850,29850,29850,29850,575
20240612,113800,796183450,29900,29900,29900,29900,15
20240612,113700,795734950,29900,29900,29900,29900,0
20240612,113600,795734950,29900,29900,29900,29900,56
20240612,113500,794060550,29900,29900,29900,29900,0
20240612,113400,794060550,29900,29900,29900,29900,5
20240612,113300,793911050,29850,29850,29850,29850,50
20240612,113200,792418550,29850,29850,29850,29850,0
20240612,113100,792418550,29850,29850,29850,29800,21
20240612,113000,791792500,29850,29850,29850,29850,53
20240612,112900,790210450,29850,29850,29850,29850,120
20240612,112800,786628450,29800,29900,29900,29800,878
20240612,112700,760421700,29900,29900,29900,29900,0
20240612,112600,760421700,29900,29900,29900,29900,466
20240612,112500,746488300,29950,29950,29950,29950,613
20240612,112400,728128950,29950,29950,29950,29950,1
20240612,112300,728099000,30000,30000,30000,30000,0
20240612,112200,728099000,30000,30000,30000,30000,0
20240612,112100,728099000,30000,30000,30000,30000,276
20240612,112000,719819000,30000,30000,30000,30000,238
20240612,111900,712679000,30050,30050,30050,30050,0
20240612,111800,712679000,30050,30050,30050,30050,0
20240612,111700,712679000,30050,30050,30050,30050,0
20240612,111600,712679000,30050,30050,30050,30050,3
20240612,111500,712588850,30000,30000,30000,30000,2
20240612,111400,712528850,30000,30000,30000,30000,1
20240612,111300,712498850,30000,30000,30000,30000,151
20240612,111200,707968850,30000,30000,30000,30000,9
20240612,111100,707698850,30000,30000,30000,30000,0
20240612,111000,707698850,30000,30000,30000,30000,0
20240612,110900,707698850,30000,30000,30000,30000,150
20240612,110800,703198850,30050,30050,30050,30000,443
20240612,110700,689903850,30050,30050,30050,30050,0
20240612,110600,689903850,30050,30050,30050,30050,211
20240612,110500,683563300,30050,30050,30050,30050,34
20240612,110400,682541600,30050,30050,30050,30050,13
20240612,110300,682150950,30000,30000,30000,30000,7
20240612,110200,681940950,30050,30050,30050,30050,507
20240612,110100,666705600,30000,30000,30000,30000,0
20240612,110000,666705600,30000,30000,30000,30000,143
20240612,105900,662415600,30000,30000,30000,30000,607
20240612,105800,644205600,29950,29950,29950,29950,0
20240612,105700,644205600,29950,29950,29950,29950,0
20240612,105600,644205600,29950,29950,29950,29950,73
20240612,105500,642019250,29950,29950,29950,29950,16
20240612,105400,641540050,29950,29950,29950,29950,0
20240612,105300,641540050,29950,29950,29950,29950,0
20240612,105200,641540050,29950,29950,29950,29950,1
20240612,105100,641510100,29900,29950,29950,29900,300
20240612,105000,632537600,29950,29950,29950,29950,0
20240612,104900,632537600,29950,29950,29950,29950,153
20240612,104800,627955250,29950,29950,29950,29950,0
20240612,104700,627955250,29950,29950,29950,29950,0
20240612,104600,627955250,29950,29950,29950,29900,19
20240612,104500,627386550,30000,30000,30000,30000,10
20240612,104400,627086550,30000,29900,30000,29900,13
20240612,104300,626697350,29900,30000,30000,29900,135
20240612,104200,622655100,30000,30000,30000,30000,10
20240612,104100,622355100,30000,30000,30000,30000,0
20240612,104000,622355100,30000,30000,30000,30000,200
20240612,103900,616355100,30050,30050,30050,30050,90
20240612,103800,613650600,30050,30050,30050,30050,0
20240612,103700,613650600,30050,30050,30050,30050,5
20240612,103600,613500350,30050,30050,30050,30050,15
20240612,103500,613049600,30100,30100,30100,30100,0
20240612,103400,613049600,30100,30100,30100,30100,36
20240612,103300,611966000,30100,30100,30100,30100,13
20240612,103200,611574700,30100,30100,30100,30100,5
20240612,103100,611424200,30100,30100,30100,30100,1
20240612,103000,611394100,30150,30150,30150,30150,0
20240612,102900,611394100,30150,30150,30150,30150,108
20240612,102800,608137900,30150,30150,30150,30150,327
20240612,102700,598278850,30150,30050,30150,30050,981
20240612,102600,568753000,30000,30000,30000,30000,1
20240612,102500,568723000,30000,30000,30000,30000,0
20240612,102400,568723000,30000,30000,30000,30000,2
20240612,102300,568663000,30150,30150,30150,30150,3
20240612,102200,568572550,30150,30100,30150,30100,23
20240612,102100,567880200,30100,30100,30100,30100,4
20240612,102000,567759800,30100,30100,30100,30100,127
20240612,101900,563937100,30100,30150,30150,30100,9
20240612,101800,563666000,30150,30150,30150,30100,288
20240612,101700,554983100,30150,30150,30150,30150,0
20240612,101600,554983100,30150,30150,30150,30150,3
20240612,101500,554892650,30150,30150,30150,30150,0
20240612,101400,554892650,30150,30150,30150,30150,1
20240612,101300,554862500,30150,30150,30150,30150,0
20240612,101200,554862500,30150,30100,30150,29950,489
20240612,101100,540198850,30050,30050,30050,30050,418
20240612,101000,527637950,30050,29950,30050,29950,828
20240612,100900,502804150,29900,29900,29900,29900,51
20240612,100800,501279250,29900,29950,29950,29900,134
20240612,100700,497272400,29950,29950,29950,29950,1
20240612,100600,497242450,29950,29950,30000,29950,54
20240612,100500,495625100,29900,30000,30000,29900,4
20240612,100400,495505200,30000,30000,30000,30000,100
20240612,100300,492505200,30000,30000,30000,29950,8
20240612,100200,492265450,29900,29950,29950,29900,796
20240612,100100,468451050,30000,30000,30000,29950,126
20240612,100000,464671550,30000,30000,30000,30000,5
20240612,095900,464521550,29950,29950,29950,29950,29
20240612,095800,463653000,29950,30000,30000,29950,7
20240612,095700,463443250,30000,30050,30050,30000,411
20240612,095600,451112750,30050,30050,30050,30050,147
20240612,095500,446695400,30100,30100,30100,30050,27
20240612,095400,445883400,30100,30100,30100,30100,22
20240612,095300,445221200,30100,30050,30100,30050,80
20240612,095200,442816000,30050,30100,30150,30050,41
20240612,095100,441583400,30050,30050,30150,30050,255
20240612,095000,433919550,30050,30100,30100,30050,70
20240612,094900,431815850,30150,30000,30150,30000,185
20240612,094800,426265400,30000,30000,30000,30000,36
20240612,094700,425185400,30000,30000,30000,30000,33
20240612,094600,424195400,29950,29950,29950,29950,0
20240612,094500,424195400,29950,29950,30200,29950,99
20240612,094400,421229100,29950,29950,29950,29950,229
20240612,094300,414370550,30000,30050,30050,30000,656
20240612,094200,394685550,30000,30050,30050,30000,50
20240612,094100,393184600,30100,30100,30150,30100,379
20240612,094000,381772800,30150,30250,30250,30150,506
20240612,093900,366508850,30250,30200,30250,30200,43
20240612,093800,365209850,30200,30300,30300,30200,175
20240612,093700,359914250,30350,30300,30350,30300,385
20240612,093600,348238750,30400,30400,30400,30300,192
20240612,093500,342416650,30400,30400,30400,30300,497
20240612,093400,327315000,30400,30250,30450,30250,522
20240612,093300,311469100,30250,30250,30300,30250,210
20240612,093200,305110700,30250,30200,30250,30200,66
20240612,093100,303114250,30250,30250,30250,30250,286
20240612,093000,294462750,30250,30250,30250,30250,59
20240612,092900,292678000,30250,30250,30300,30200,20
20240612,092800,292073150,30250,30300,30300,30150,64
20240612,092700,290138200,30350,30250,30350,30250,1228
20240612,092600,252936500,30300,30150,30300,30050,537
20240612,092500,236717250,30100,29950,30100,29950,586
20240612,092400,219134550,29950,29950,29950,29750,252
20240612,092300,211633750,29950,29850,29950,29700,780
20240612,092200,188396100,29800,29800,30000,29800,460
20240612,092100,174622900,29800,29800,29850,29800,311
20240612,092000,165347450,29800,29800,29800,29800,93
20240612,091900,162576050,29800,29850,29850,29800,23
20240612,091800,161890600,29850,29900,29900,29850,272
20240612,091700,153770350,29900,29900,29900,29850,434
20240612,091600,140800600,29900,29900,29950,29900,97
20240612,091500,137900150,29850,29850,29850,29850,33
20240612,091400,136915100,29950,29800,29950,29800,69
20240612,091300,134855150,29900,29900,29950,29800,103
20240612,091200,131783100,29900,29900,29900,29900,221
20240612,091100,125175200,29900,29800,29900,29800,13
20240612,091000,124787500,29950,29800,29950,29800,51
20240612,090900,123267550,29800,29800,29950,29800,306
20240612,090800,114133450,29800,29750,29800,29750,252
20240612,090700,106629450,29750,29700,29750,29700,597
20240612,090600,88897100,29750,29750,29750,29750,68
20240612,090500,86874100,29850,29900,29900,29850,35
20240612,090400,85829250,29900,29750,29900,29750,1224
20240612,090300,49406050,29750,29750,29750,29750,344
20240612,090200,39172050,29750,29800,29800,29700,544
20240612,090100,22993050,29800,29850,29850,29800,309
20240612,090000,13778550,29850,29900,29900,29850,461