stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194400,11767769150,22100,22100,22100,22100,90406
20240621,194300,11767769150,22100,22100,22100,22100,0
20240621,194200,11767769150,22100,22100,22100,22100,0
20240621,194100,11767769150,22100,22100,22100,22100,0
20240621,194000,11767769150,22100,22100,22100,22100,0
20240621,193900,11767769150,22100,22100,22100,22100,0
20240621,193800,11767769150,22100,22100,22100,22100,0
20240621,193700,11767769150,22100,22100,22100,22100,0
20240621,193600,11767769150,22100,22100,22100,22100,0
20240621,193500,11767769150,22100,22100,22100,22100,0
20240621,193400,11767769150,22100,22100,22100,22100,0
20240621,193300,11767769150,22100,22100,22100,22100,0
20240621,193200,11767769150,22100,22100,22100,22100,0
20240621,193100,11767769150,22100,22100,22100,22100,0
20240621,193000,11767769150,22100,22100,22100,22100,0
20240621,192900,11767769150,22100,22100,22100,22100,0
20240621,192800,11767769150,22100,22100,22100,22100,0
20240621,192700,11767769150,22100,22100,22100,22100,0
20240621,192600,11767769150,22100,22100,22100,22100,0
20240621,192500,11767769150,22100,22100,22100,22100,0
20240621,192400,11767769150,22100,22100,22100,22100,0
20240621,192300,11767769150,22100,22100,22100,22100,0
20240621,192200,11767769150,22100,22100,22100,22100,0
20240621,192100,11767769150,22100,22100,22100,22100,0
20240621,192000,11767769150,22100,22100,22100,22100,0
20240621,191900,11767769150,22100,22100,22100,22100,0
20240621,191800,11767769150,22100,22100,22100,22100,0
20240621,191700,11767769150,22100,22100,22100,22100,0
20240621,191600,11767769150,22100,22100,22100,22100,0
20240621,191500,11767769150,22100,22100,22100,22100,0
20240621,191400,11767769150,22100,22100,22100,22100,90406
20240621,191300,11767769150,22100,22100,22100,22100,0
20240621,191200,11767769150,22100,22100,22100,22100,0
20240621,191100,11767769150,22100,22100,22100,22100,0
20240621,191000,11767769150,22100,22100,22100,22100,0
20240621,190900,11767769150,22100,22100,22100,22100,0
20240621,190800,11767769150,22100,22100,22100,22100,0
20240621,190700,11767769150,22100,22100,22100,22100,0
20240621,190600,11767769150,22100,22100,22100,22100,0
20240621,190500,11767769150,22100,22100,22100,22100,0
20240621,190400,11767769150,22100,22100,22100,22100,0
20240621,190300,11767769150,22100,22100,22100,22100,0
20240621,190200,11767769150,22100,22100,22100,22100,0
20240621,190100,11767769150,22100,22100,22100,22100,0
20240621,190000,11767769150,22100,22100,22100,22100,0
20240621,185900,11767769150,22100,22100,22100,22100,0
20240621,185800,11767769150,22100,22100,22100,22100,0
20240621,185700,11767769150,22100,22100,22100,22100,0
20240621,185600,11767769150,22100,22100,22100,22100,0
20240621,185500,11767769150,22100,22100,22100,22100,0
20240621,185400,11767769150,22100,22100,22100,22100,0
20240621,185300,11767769150,22100,22100,22100,22100,0
20240621,185200,11767769150,22100,22100,22100,22100,0
20240621,185100,11767769150,22100,22100,22100,22100,0
20240621,185000,11767769150,22100,22100,22100,22100,0
20240621,184900,11767769150,22100,22100,22100,22100,0
20240621,184800,11767769150,22100,22100,22100,22100,0
20240621,184700,11767769150,22100,22100,22100,22100,0
20240621,184600,11767769150,22100,22100,22100,22100,0
20240621,184500,11767769150,22100,22100,22100,22100,0
20240621,184400,11767769150,22100,22100,22100,22100,90406
20240621,184300,11767769150,22100,22100,22100,22100,0
20240621,184200,11767769150,22100,22100,22100,22100,0
20240621,184100,11767769150,22100,22100,22100,22100,0
20240621,184000,11767769150,22100,22100,22100,22100,0
20240621,183900,11767769150,22100,22100,22100,22100,0
20240621,183800,11767769150,22100,22100,22100,22100,0
20240621,183700,11767769150,22100,22100,22100,22100,0
20240621,183600,11767769150,22100,22100,22100,22100,0
20240621,183500,11767769150,22100,22100,22100,22100,0
20240621,183400,11767769150,22100,22100,22100,22100,0
20240621,183300,11767769150,22100,22100,22100,22100,0
20240621,183200,11767769150,22100,22100,22100,22100,0
20240621,183100,11767769150,22100,22100,22100,22100,0
20240621,183000,11767769150,22100,22100,22100,22100,0
20240621,182900,11767769150,22100,22100,22100,22100,0
20240621,182800,11767769150,22100,22100,22100,22100,0
20240621,182700,11767769150,22100,22100,22100,22100,0
20240621,182600,11767769150,22100,22100,22100,22100,0
20240621,182500,11767769150,22100,22100,22100,22100,0
20240621,182400,11767769150,22100,22100,22100,22100,0
20240621,182300,11767769150,22100,22100,22100,22100,0
20240621,182200,11767769150,22100,22100,22100,22100,0
20240621,182100,11767769150,22100,22100,22100,22100,0
20240621,182000,11767769150,22100,22100,22100,22100,0
20240621,181900,11767769150,22100,22100,22100,22100,0
20240621,181800,11767769150,22100,22100,22100,22100,0
20240621,181700,11767769150,22100,22100,22100,22100,0
20240621,181600,11767769150,22100,22100,22100,22100,0
20240621,181500,11767769150,22100,22100,22100,22100,0
20240621,181400,11767769150,22100,22100,22100,22100,90406
20240621,181300,11767769150,22100,22100,22100,22100,0
20240621,181200,11767769150,22100,22100,22100,22100,0
20240621,181100,11767769150,22100,22100,22100,22100,0
20240621,181000,11767769150,22100,22100,22100,22100,0
20240621,180900,11767769150,22100,22100,22100,22100,0
20240621,180800,11767769150,22100,22100,22100,22100,0
20240621,180700,11767769150,22100,22100,22100,22100,0
20240621,180600,11767769150,22100,22100,22100,22100,0
20240621,180500,11767769150,22100,22100,22100,22100,0
20240621,180400,11767769150,22100,22100,22100,22100,0
20240621,180300,11767769150,22100,22100,22100,22100,0
20240621,180200,11767769150,22100,22100,22100,22100,0
20240621,180100,11767769150,22100,22100,22100,22100,0
20240621,180000,11767769150,22100,22100,22100,22100,0
20240621,175900,11767769150,22100,22100,22100,22100,0
20240621,175800,11767769150,22100,22100,22100,22100,0
20240621,175700,11767769150,22100,22100,22100,22100,0
20240621,175600,11767769150,22100,22100,22100,22100,0
20240621,175500,11767769150,22100,22100,22100,22100,0
20240621,175400,11767769150,22100,22100,22100,22100,0
20240621,175300,11767769150,22100,22100,22100,22100,0
20240621,175200,11767769150,22100,22100,22100,22100,0
20240621,175100,11767769150,22100,22100,22100,22100,0
20240621,175000,11767769150,22100,22100,22100,22100,0
20240621,174900,11767769150,22100,22100,22100,22100,0
20240621,174800,11767769150,22100,22100,22100,22100,0
20240621,174700,11767769150,22100,22100,22100,22100,0
20240621,174600,11767769150,22100,22100,22100,22100,0
20240621,174500,11767769150,22100,22100,22100,22100,0
20240621,174400,11767769150,22100,22100,22100,22100,90406
20240621,174300,11767769150,22100,22100,22100,22100,0
20240621,174200,11767769150,22100,22100,22100,22100,0
20240621,174100,11767769150,22100,22100,22100,22100,0
20240621,174000,11767769150,22100,22100,22100,22100,0
20240621,173900,11767769150,22100,22100,22100,22100,0
20240621,173800,11767769150,22100,22100,22100,22100,0
20240621,173700,11767769150,22100,22100,22100,22100,0
20240621,173600,11767769150,22100,22100,22100,22100,0
20240621,173500,11767769150,22100,22100,22100,22100,0
20240621,173400,11767769150,22100,22100,22100,22100,0
20240621,173300,11767769150,22100,22100,22100,22100,0
20240621,173200,11767769150,22100,22100,22100,22100,0
20240621,173100,11767769150,22100,22100,22100,22100,0
20240621,173000,11767769150,22100,22100,22100,22100,0
20240621,172900,11767769150,22100,22100,22100,22100,0
20240621,172800,11767769150,22100,22100,22100,22100,0
20240621,172700,11767769150,22100,22100,22100,22100,0
20240621,172600,11767769150,22100,22100,22100,22100,0
20240621,172500,11767769150,22100,22100,22100,22100,0
20240621,172400,11767769150,22100,22100,22100,22100,0
20240621,172300,11767769150,22100,22100,22100,22100,0
20240621,172200,11767769150,22100,22100,22100,22100,0
20240621,172100,11767769150,22100,22100,22100,22100,0
20240621,172000,11767769150,22100,22100,22100,22100,0
20240621,171900,11767769150,22100,22100,22100,22100,0
20240621,171800,11767769150,22100,22100,22100,22100,0
20240621,171700,11767769150,22100,22100,22100,22100,0
20240621,171600,11767769150,22100,22100,22100,22100,0
20240621,171500,11767769150,22100,22100,22100,22100,0
20240621,171400,11767769150,22100,22100,22100,22100,90406
20240621,171300,11767769150,22100,22100,22100,22100,0
20240621,171200,11767769150,22100,22100,22100,22100,0
20240621,171100,11767769150,22100,22100,22100,22100,0
20240621,171000,11767769150,22100,22100,22100,22100,0
20240621,170900,11767769150,22100,22100,22100,22100,0
20240621,170800,11767769150,22100,22100,22100,22100,0
20240621,170700,11767769150,22100,22100,22100,22100,0
20240621,170600,11767769150,22100,22100,22100,22100,0
20240621,170500,11767769150,22100,22100,22100,22100,0
20240621,170400,11767769150,22100,22100,22100,22100,0
20240621,170300,11767769150,22100,22100,22100,22100,0
20240621,170200,11767769150,22100,22100,22100,22100,0
20240621,170100,11767769150,22100,22100,22100,22100,0
20240621,170000,11767769150,22100,22100,22100,22100,0
20240621,165900,11767769150,22100,22100,22100,22100,0
20240621,165800,11767769150,22100,22100,22100,22100,0
20240621,165700,11767769150,22100,22100,22100,22100,0
20240621,165600,11767769150,22100,22100,22100,22100,0
20240621,165500,11767769150,22100,22100,22100,22100,0
20240621,165400,11767769150,22100,22100,22100,22100,0
20240621,165300,11767769150,22100,22100,22100,22100,0
20240621,165200,11767769150,22100,22100,22100,22100,0
20240621,165100,11767769150,22100,22100,22100,22100,0
20240621,165000,11767769150,22100,22100,22100,22100,0
20240621,164900,11767769150,22100,22100,22100,22100,0
20240621,164800,11767769150,22100,22100,22100,22100,0
20240621,164700,11767769150,22100,22100,22100,22100,0
20240621,164600,11767769150,22100,22100,22100,22100,0
20240621,164500,11767769150,22100,22100,22100,22100,0
20240621,164400,11767769150,22100,22100,22100,22100,90406
20240621,164300,11767769150,22100,22100,22100,22100,0
20240621,164200,11767769150,22100,22100,22100,22100,0
20240621,164100,11767769150,22100,22100,22100,22100,0
20240621,164000,11767769150,22100,22100,22100,22100,0
20240621,163900,11767769150,22100,22100,22100,22100,0
20240621,163800,11767769150,22100,22100,22100,22100,0
20240621,163700,11767769150,22100,22100,22100,22100,0
20240621,163600,11767769150,22100,22100,22100,22100,0
20240621,163500,11767769150,22100,22100,22100,22100,0
20240621,163400,11767769150,22100,22100,22100,22100,0
20240621,163300,11767769150,22100,22100,22100,22100,0
20240621,163200,11767769150,22100,22100,22100,22100,0
20240621,163100,11767769150,22100,22100,22100,22100,0
20240621,163000,11767769150,22100,22100,22100,22100,0
20240621,162900,11767769150,22100,22100,22100,22100,0
20240621,162800,11767769150,22100,22100,22100,22100,0
20240621,162700,11767769150,22100,22100,22100,22100,0
20240621,162600,11767769150,22100,22100,22100,22100,0
20240621,162500,11767769150,22100,22100,22100,22100,0
20240621,162400,11767769150,22100,22100,22100,22100,0
20240621,162300,11767769150,22100,22100,22100,22100,0
20240621,162200,11767769150,22100,22100,22100,22100,0
20240621,162100,11767769150,22100,22100,22100,22100,0
20240621,162000,11767769150,22100,22100,22100,22100,0
20240621,161900,11767769150,22100,22100,22100,22100,0
20240621,161800,11767769150,22100,22100,22100,22100,0
20240621,161700,11767769150,22100,22100,22100,22100,0
20240621,161600,11767769150,22100,22100,22100,22100,0
20240621,161500,11767769150,22100,22100,22100,22100,0
20240621,161400,11767769150,22100,22100,22100,22100,90406
20240621,161300,11767769150,22100,22100,22100,22100,0
20240621,161200,11767769150,22100,22100,22100,22100,0
20240621,161100,11767769150,22100,22100,22100,22100,0
20240621,161000,11767769150,22100,22100,22100,22100,0
20240621,160900,11767769150,22100,22100,22100,22100,0
20240621,160800,11767769150,22100,22100,22100,22100,0
20240621,160700,11767769150,22100,22100,22100,22100,0
20240621,160600,11767769150,22100,22100,22100,22100,0
20240621,160500,11767769150,22100,22100,22100,22100,0
20240621,160400,11767769150,22100,22100,22100,22100,0
20240621,160300,11767769150,22100,22100,22100,22100,0
20240621,160200,11767769150,22100,22100,22100,22100,0
20240621,160100,11767769150,22100,22100,22100,22100,0
20240621,160000,11767769150,22100,22100,22100,22100,0
20240621,155900,11767769150,22100,22100,22100,22100,0
20240621,155800,11767769150,22100,22100,22100,22100,0
20240621,155700,11767769150,22100,22100,22100,22100,0
20240621,155600,11767769150,22100,22100,22100,22100,0
20240621,155500,11767769150,22100,22100,22100,22100,0
20240621,155400,11767769150,22100,22100,22100,22100,0
20240621,155300,11767769150,22100,22100,22100,22100,0
20240621,155200,11767769150,22100,22100,22100,22100,0
20240621,155100,11767769150,22100,22100,22100,22100,0
20240621,155000,11767769150,22100,22100,22100,22100,0
20240621,154900,11767769150,22100,22100,22100,22100,0
20240621,154800,11767769150,22100,22100,22100,22100,0
20240621,154700,11767769150,22100,22100,22100,22100,0
20240621,154600,11767769150,22100,22100,22100,22100,0
20240621,154500,11767769150,22100,22100,22100,22100,0
20240621,154400,11767769150,22100,22100,22100,22100,90406
20240621,154300,11767769150,22100,22100,22100,22100,0
20240621,154200,11767769150,22100,22100,22100,22100,0
20240621,154100,11767769150,22100,22100,22100,22100,0
20240621,154000,11767769150,22100,22100,22100,22100,0
20240621,153900,11767769150,22100,22100,22100,22100,0
20240621,153800,11767769150,22100,22100,22100,22100,0
20240621,153700,11767769150,22100,22100,22100,22100,0
20240621,153600,11767769150,22100,22100,22100,22100,0
20240621,153500,11767769150,22100,22100,22100,22100,0
20240621,153400,11767769150,22100,22100,22100,22100,0
20240621,153300,11767769150,22100,22100,22100,22100,0
20240621,153200,11767769150,22100,22100,22100,22100,0
20240621,153100,11767769150,22100,22100,22100,22100,0
20240621,153000,11767769150,22100,22100,22100,22100,90406
20240621,152900,9769796550,21900,21900,21900,21900,0
20240621,152800,9769796550,21900,21900,21900,21900,0
20240621,152700,9769796550,21900,21900,21900,21900,0
20240621,152600,9769796550,21900,21900,21900,21900,0
20240621,152500,9769796550,21900,21900,21900,21900,0
20240621,152400,9769796550,21900,21900,21900,21900,0
20240621,152300,9769796550,21900,21900,21900,21900,0
20240621,152200,9769796550,21900,21900,21900,21900,0
20240621,152100,9769796550,21900,21900,21900,21900,0
20240621,152000,9769796550,21900,21900,21900,21900,0
20240621,151900,9769796550,21900,21850,21900,21800,1892
20240621,151800,9728458400,21800,21850,21850,21800,1253
20240621,151700,9701087250,21850,21800,21850,21750,4939
20240621,151600,9593511750,21750,21800,21800,21750,764
20240621,151500,9576886850,21800,21800,21850,21750,1369
20240621,151400,9547045450,21800,21750,21850,21750,1237
20240621,151300,9520096200,21750,21750,21850,21750,1824
20240621,151200,9480358350,21800,21800,21850,21750,1489
20240621,151100,9447914300,21800,21800,21800,21750,2096
20240621,151000,9402224250,21800,21800,21800,21750,689
20240621,150900,9387205700,21800,21750,21800,21750,1172
20240621,150800,9361681000,21800,21800,21800,21750,391
20240621,150700,9353163350,21800,21800,21800,21750,776
20240621,150600,9336273500,21800,21800,21800,21750,2276
20240621,150500,9286686200,21800,21800,21800,21750,1149
20240621,150400,9261642750,21800,21800,21800,21750,969
20240621,150300,9240541900,21750,21850,21850,21750,10503
20240621,150200,9011619500,21850,21850,21850,21800,1374
20240621,150100,8981661400,21850,21850,21850,21800,474
20240621,150000,8971325550,21850,21800,21850,21800,12225
20240621,145900,8704814050,21850,21900,21900,21800,3109
20240621,145800,8636880950,21850,21850,21900,21850,227
20240621,145700,8631918800,21850,21900,21900,21850,471
20240621,145600,8621608900,21900,21900,21900,21850,802
20240621,145500,8604080800,21900,21900,21900,21850,210
20240621,145400,8599489000,21900,21900,21900,21850,107
20240621,145300,8597148200,21900,21850,21900,21850,502
20240621,145200,8586175950,21900,21900,21900,21850,204
20240621,145100,8581714050,21900,21900,21900,21850,103
20240621,145000,8579461300,21900,21900,21900,21800,830
20240621,144900,8561309800,21850,21900,21900,21850,826
20240621,144800,8543255650,21900,21850,21900,21800,5992
20240621,144700,8412549100,21850,21850,21900,21850,539
20240621,144600,8400769900,21850,21900,21900,21850,2963
20240621,144500,8336025250,21900,21900,21900,21850,57
20240621,144400,8334777100,21900,21900,21900,21850,6435
20240621,144300,8194170900,21900,21900,21900,21850,125
20240621,144200,8191433450,21850,21900,21900,21850,790
20240621,144100,8174168250,21900,21900,21900,21900,74
20240621,144000,8172547650,21900,21900,21950,21850,589
20240621,143900,8159649200,21900,21900,21900,21850,2704
20240621,143800,8100457100,21900,21850,21900,21850,718
20240621,143700,8084765550,21900,21900,21950,21850,3106
20240621,143600,8016762300,21900,21850,21950,21850,1878
20240621,143500,7975633750,21850,21900,21900,21850,467
20240621,143400,7965426000,21900,21900,21900,21850,1443
20240621,143300,7933849300,21900,21900,21900,21850,300
20240621,143200,7927279500,21900,21900,21900,21850,1294
20240621,143100,7898958150,21900,21900,21900,21900,383
20240621,143000,7890570450,21900,21900,21900,21850,132
20240621,142900,7887681750,21850,21900,21900,21850,429
20240621,142800,7878294450,21850,21900,21900,21850,623
20240621,142700,7864668100,21900,21900,21900,21850,91
20240621,142600,7862676700,21900,21900,21900,21850,260
20240621,142500,7856987050,21900,21950,21950,21850,1145
20240621,142400,7831910750,21900,21900,21950,21850,2841
20240621,142300,7769700300,21900,21900,21900,21850,337
20240621,142200,7762332300,21850,21850,21900,21850,2155
20240621,142100,7715178850,21900,21850,21900,21850,400
20240621,142000,7706433600,21900,21900,21900,21850,169
20240621,141900,7702738100,21900,21850,21900,21850,217
20240621,141800,7697988600,21900,21900,21900,21850,1122
20240621,141700,7673468850,21850,21900,21900,21850,1073
20240621,141600,7649970400,21900,21900,21900,21850,322
20240621,141500,7642923850,21900,21900,21900,21850,2444
20240621,141400,7589519000,21900,21900,21900,21850,272
20240621,141300,7583568650,21900,21900,21900,21850,141
20240621,141200,7580480950,21850,21900,21950,21850,1085
20240621,141100,7556720750,21900,21900,21950,21850,492
20240621,141000,7545953650,21900,21850,21900,21850,1072
20240621,140900,7522477400,21900,21900,21900,21900,88
20240621,140800,7520550200,21900,21900,21900,21850,710
20240621,140700,7505034100,21900,21850,21900,21850,674
20240621,140600,7490273750,21900,21900,21950,21850,554
20240621,140500,7478143550,21900,21900,21950,21850,442
20240621,140400,7468464050,21900,21900,21900,21850,447
20240621,140300,7458691950,21900,21900,21900,21850,341
20240621,140200,7451224250,21900,21900,21950,21850,719
20240621,140100,7435482450,21900,21950,21950,21850,9897
20240621,140000,7218742250,21900,21950,21950,21900,1968
20240621,135900,7175588250,21950,22000,22000,21900,354
20240621,135800,7167831150,21950,22000,22000,21950,327
20240621,135700,7160652200,21950,21950,22000,21900,1368
20240621,135600,7130623200,21950,21950,21950,21900,422
20240621,135500,7121377850,21900,21900,21950,21900,639
20240621,135400,7107356250,21900,21950,21950,21900,430
20240621,135300,7097935100,21900,21950,21950,21900,482
20240621,135200,7087378450,21950,21950,21950,21900,50
20240621,135100,7086281050,21950,21900,21950,21900,282
20240621,135000,7080094350,21900,21950,21950,21900,2672
20240621,134900,7021461300,21900,21950,21950,21900,137
20240621,134800,7018454350,21950,21950,21950,21900,51
20240621,134700,7017335950,21950,21950,21950,21900,630
20240621,134600,7003532900,21950,21950,21950,21900,419
20240621,134500,6994336150,21950,21950,21950,21900,837
20240621,134400,6975964500,21950,21950,21950,21900,663
20240621,134300,6961429000,21950,21950,21950,21900,67
20240621,134200,6959960500,21950,21950,21950,21900,45
20240621,134100,6958972850,21950,21950,21950,21900,6315
20240621,134000,6820376250,22000,22000,22000,21950,357
20240621,133900,6812539450,22000,22000,22000,21950,595
20240621,133800,6799449750,22000,22000,22000,21950,361
20240621,133700,6791512800,22000,22000,22000,21950,797
20240621,133600,6773996100,22000,22000,22000,22000,25
20240621,133500,6773446100,22000,22050,22050,21950,168
20240621,133400,6769749950,22050,22050,22050,22000,210
20240621,133300,6765129000,22050,22050,22050,22000,515
20240621,133200,6753798300,22050,22000,22050,22000,1373
20240621,133100,6723591950,22000,22000,22050,22000,388
20240621,133000,6715038500,22050,22050,22050,22000,492
20240621,132900,6704213250,22050,22050,22050,22000,209
20240621,132800,6699605000,22050,22000,22050,22000,1115
20240621,132700,6675020300,22000,22000,22050,22000,146
20240621,132600,6671807800,22000,22050,22050,22000,379
20240621,132500,6663468750,22000,22050,22050,22000,51
20240621,132400,6662345300,22050,22000,22050,22000,214
20240621,132300,6657635050,22050,22050,22050,22000,408
20240621,132200,6648655900,22050,22000,22050,22000,164
20240621,132100,6645047200,22000,22050,22050,22000,16
20240621,132000,6644694500,22050,22050,22050,22000,18
20240621,131900,6644297750,22000,22050,22050,22000,592
20240621,131800,6631261500,22000,22000,22050,22000,30
20240621,131700,6630600500,22050,22050,22050,22000,820
20240621,131600,6612559850,22000,22050,22050,22000,808
20240621,131500,6594773400,22000,22050,22050,22000,3609
20240621,131400,6515373900,22050,22050,22050,22000,260
20240621,131300,6509641700,22050,22050,22050,22050,410
20240621,131200,6500601200,22050,22050,22100,22050,245
20240621,131100,6495198200,22050,22050,22100,22050,499
20240621,131000,6484176250,22050,22050,22100,22050,368
20240621,130900,6476061050,22050,22100,22100,22050,570
20240621,130800,6463491100,22100,22100,22100,22050,159
20240621,130700,6459982950,22100,22050,22100,22050,241
20240621,130600,6454668350,22050,22050,22100,22000,669
20240621,130500,6439919500,22050,22100,22100,22050,2018
20240621,130400,6395422300,22050,22100,22100,22050,78
20240621,130300,6393701850,22050,22100,22100,22050,343
20240621,130200,6386137550,22050,22100,22100,22050,403
20240621,130100,6377248500,22100,22100,22100,22050,159
20240621,130000,6373735300,22100,22100,22100,22050,907
20240621,125900,6353695500,22100,22050,22100,22050,517
20240621,125800,6342287550,22100,22100,22100,22050,662
20240621,125700,6327657500,22100,22050,22100,22050,7
20240621,125600,6327502950,22100,22050,22100,22050,447
20240621,125500,6317625400,22050,22050,22100,22050,437
20240621,125400,6307989000,22100,22100,22100,22050,197
20240621,125300,6303641100,22050,22100,22100,22050,137
20240621,125200,6300618550,22050,22100,22100,22050,1424
20240621,125100,6269216750,22150,22050,22150,22050,130
20240621,125000,6266348750,22100,22100,22150,22100,148
20240621,124900,6263077450,22100,22100,22150,22050,245
20240621,124800,6257660500,22100,22150,22150,22100,566
20240621,124700,6245151800,22150,22100,22150,22100,1564
20240621,124600,6210567950,22100,22100,22100,22050,67
20240621,124500,6209088000,22050,22100,22100,22050,510
20240621,124400,6197841900,22100,22100,22100,22100,59
20240621,124300,6196538000,22100,22100,22100,22050,64
20240621,124200,6195126000,22100,22100,22150,22100,213
20240621,124100,6190418600,22100,22150,22150,22100,558
20240621,124000,6178085500,22150,22150,22150,22100,116
20240621,123900,6175516450,22150,22100,22150,22100,3398
20240621,123800,6100419500,22050,22100,22100,22050,450
20240621,123700,6090493050,22100,22050,22100,22050,1427
20240621,123600,6059026750,22050,22050,22050,22000,206
20240621,123500,6054488650,22050,22000,22050,22000,1025
20240621,123400,6031904650,22050,22050,22050,22000,74
20240621,123300,6030273150,22050,22050,22050,22000,142
20240621,123200,6027148000,22050,22050,22050,22050,218
20240621,123100,6022341100,22000,22050,22050,22000,880
20240621,123000,6002979950,22000,22050,22050,22000,482
20240621,122900,5992364850,22050,22050,22050,22000,22
20240621,122800,5991879850,22050,22050,22050,22000,589
20240621,122700,5978920750,22050,22050,22050,22000,199
20240621,122600,5974534450,22050,22000,22050,22000,140
20240621,122500,5971447700,22050,22050,22050,22000,979
20240621,122400,5949865400,22050,22050,22050,22000,583
20240621,122300,5937027500,22000,22050,22050,22000,295
20240621,122200,5930522900,22050,22100,22100,22000,155
20240621,122100,5927105050,22100,22050,22100,22050,388
20240621,122000,5918548850,22050,22050,22100,22050,162
20240621,121900,5914976150,22050,22050,22100,22050,991
20240621,121800,5893124250,22050,22100,22100,22050,194
20240621,121700,5888846000,22050,22100,22100,22050,699
20240621,121600,5873430300,22100,22100,22100,22100,7
20240621,121500,5873275600,22050,22100,22100,22050,117
20240621,121400,5870694750,22050,22100,22100,22050,376
20240621,121300,5862403450,22100,22050,22100,22000,345
20240621,121200,5854789450,22100,22050,22100,22050,1408
20240621,121100,5823741750,22050,22000,22050,22000,1360
20240621,121000,5793820500,22000,22050,22050,22000,357
20240621,120900,5785965900,22050,22050,22050,22050,20
20240621,120800,5785524900,22050,22000,22050,22000,13
20240621,120700,5785238350,22000,22050,22050,22000,1357
20240621,120600,5755383850,22050,22050,22050,22050,31
20240621,120500,5754700300,22050,22000,22050,22000,71
20240621,120400,5753135550,22050,22050,22050,22050,13
20240621,120300,5752848900,22000,22050,22050,22000,358
20240621,120200,5744972500,22050,22050,22050,22050,88
20240621,120100,5743032100,22050,22000,22050,22000,123
20240621,120000,5740325250,22050,22050,22050,22000,392
20240621,115900,5731699000,22050,22050,22050,22000,875
20240621,115800,5712405400,22050,22000,22050,22000,57
20240621,115700,5711148650,22050,22050,22050,22000,414
20240621,115600,5702037300,22050,22000,22050,22000,112
20240621,115500,5699567850,22050,22000,22050,22000,10
20240621,115400,5699347550,22050,22050,22050,22050,17
20240621,115300,5698972700,22050,22050,22050,22000,496
20240621,115200,5688058350,22000,22100,22100,22000,205
20240621,115100,5683548250,22100,22000,22100,22000,2210
20240621,115000,5634835400,22050,22050,22050,22000,429
20240621,114900,5625395750,22050,22050,22050,22000,199
20240621,114800,5621012600,22050,22000,22050,22000,422
20240621,114700,5611728100,22000,22050,22050,22000,117
20240621,114600,5609153450,22050,22000,22050,22000,1204
20240621,114500,5582664950,22050,22050,22050,22000,129
20240621,114400,5579826600,22050,22050,22050,22000,407
20240621,114300,5570867400,22050,22050,22050,22000,346
20240621,114200,5563244650,22050,22100,22100,22000,338
20240621,114100,5555791700,22050,22100,22100,22000,350
20240621,114000,5548070300,22100,22000,22100,22000,383
20240621,113900,5539623850,22050,22050,22100,22000,1726
20240621,113800,5501615450,22050,22050,22050,22000,317
20240621,113700,5494640600,22050,22000,22050,22000,32
20240621,113600,5493936000,22000,22050,22050,22000,422
20240621,113500,5484651000,22050,22050,22050,22000,43
20240621,113400,5483703950,22050,22050,22050,22050,220
20240621,113300,5478852950,22050,22050,22050,22000,325
20240621,113200,5471686850,22050,22050,22050,22000,861
20240621,113100,5452719250,22050,22050,22050,22000,176
20240621,113000,5448839350,22050,22000,22050,22000,19
20240621,112900,5448420900,22000,22000,22050,22000,1251
20240621,112800,5420898700,22000,22000,22000,21950,134
20240621,112700,5417955700,21950,22000,22000,21950,106
20240621,112600,5415628900,22000,21950,22000,21950,536
20240621,112500,5403842650,22000,22000,22000,21950,683
20240621,112400,5388842050,21950,21950,22000,21950,59
20240621,112300,5387546000,21950,22000,22000,21950,1783
20240621,112200,5348359300,22000,22000,22000,21950,518
20240621,112100,5336982250,22000,22000,22000,21950,651
20240621,112000,5322692450,21950,21950,22000,21950,855
20240621,111900,5303924150,21950,21950,22000,21950,536
20240621,111800,5292158500,22000,22000,22000,21950,201
20240621,111700,5287746050,22000,22000,22000,21950,62
20240621,111600,5286384400,22000,21950,22000,21950,200
20240621,111500,5281992950,22000,21950,22000,21950,553
20240621,111400,5269853850,21950,21950,22000,21950,146
20240621,111300,5266648950,21950,22000,22000,21950,3455
20240621,111200,5190811250,22000,22000,22000,21950,459
20240621,111100,5180733950,22000,22000,22000,21950,558
20240621,111000,5168460200,21950,21950,22000,21950,104
20240621,110900,5166175350,22000,22000,22000,21950,400
20240621,110800,5157389650,22000,22000,22050,21950,397
20240621,110700,5148659350,22000,22050,22050,22000,2107
20240621,110600,5102304500,22050,22000,22050,22000,137
20240621,110500,5099288800,22000,22000,22000,22000,950
20240621,110400,5078388800,22050,22050,22050,22000,35
20240621,110300,5077617600,22050,22000,22050,22000,88
20240621,110200,5075680850,22000,22000,22050,22000,228
20240621,110100,5070664250,22000,22000,22050,22000,671
20240621,110000,5055900700,22000,22000,22100,22000,2812
20240621,105900,4993994050,22050,22000,22050,22000,155
20240621,105800,4990578400,22000,22050,22050,22000,965
20240621,105700,4969348000,22050,22000,22050,22000,187
20240621,105600,4965224800,22050,22000,22050,22000,83
20240621,105500,4963397650,22000,22000,22050,22000,770
20240621,105400,4946457550,22000,22050,22100,22000,1299
20240621,105300,4917869300,22050,22000,22050,22000,467
20240621,105200,4907579150,22050,22000,22050,22000,296
20240621,105100,4901064950,22000,22050,22100,22000,4788
20240621,105000,4795704000,22100,22050,22100,22050,1789
20240621,104900,4756256300,22100,22100,22100,22050,230
20240621,104800,4751184250,22050,22050,22100,22050,703
20240621,104700,4735681250,22100,22050,22100,22050,355
20240621,104600,4727853100,22050,22100,22100,22050,27
20240621,104500,4727256550,22100,22100,22100,22100,1018
20240621,104400,4704758750,22150,22150,22150,22100,878
20240621,104300,4685354150,22150,22100,22150,22100,716
20240621,104200,4669524400,22100,22100,22150,22100,127
20240621,104100,4666717350,22150,22100,22150,22100,377
20240621,104000,4658384300,22100,22100,22100,22100,227
20240621,103900,4653367600,22100,22050,22100,22050,945
20240621,103800,4632516450,22100,22100,22100,22100,1069
20240621,103700,4608891550,22100,22150,22150,22100,1656
20240621,103600,4572293800,22150,22150,22150,22100,351
20240621,103500,4564535350,22150,22150,22150,22100,261
20240621,103400,4558754400,22150,22100,22150,22100,550
20240621,103300,4546598750,22100,22150,22150,22100,88
20240621,103200,4544653300,22100,22100,22150,22100,325
20240621,103100,4537464300,22150,22100,22150,22100,269
20240621,103000,4531508250,22150,22150,22150,22100,601
20240621,102900,4518224500,22100,22100,22150,22100,93
20240621,102800,4516168000,22100,22100,22150,22100,1043
20240621,102700,4493115050,22150,22150,22150,22100,1992
20240621,102600,4449090200,22150,22150,22150,22100,118
20240621,102500,4446479100,22150,22150,22150,22100,109
20240621,102400,4444068400,22100,22100,22150,22100,700
20240621,102300,4428591750,22050,22150,22150,22050,1344
20240621,102200,4398888400,22150,22100,22150,22100,321
20240621,102100,4391793650,22100,22150,22150,22100,1020
20240621,102000,4369250250,22150,22150,22150,22100,1330
20240621,101900,4339855900,22150,22050,22150,22000,5090
20240621,101800,4227420000,22050,22000,22050,22000,268
20240621,101700,4221522850,22050,22000,22050,22000,3234
20240621,101600,4150373400,22000,22050,22050,22000,503
20240621,101500,4139302350,22050,22000,22050,22000,904
20240621,101400,4119374050,22000,22000,22000,22000,224
20240621,101300,4114446050,22050,22000,22050,22000,602
20240621,101200,4101196500,22050,22050,22050,22000,985
20240621,101100,4079522400,22050,22050,22050,22000,763
20240621,101000,4062698400,22050,22100,22100,22050,169
20240621,100900,4058970900,22050,22000,22050,22000,2662
20240621,100800,4000301500,22000,22000,22050,22000,1226
20240621,100700,3973329400,22000,22000,22050,22000,1451
20240621,100600,3941363850,22000,22050,22050,21950,1689
20240621,100500,3904208600,22050,22050,22050,22000,72
20240621,100400,3902622100,22000,22000,22050,21950,160
20240621,100300,3899100200,22050,22000,22050,21950,3304
20240621,100200,3826439650,22000,21950,22000,21950,562
20240621,100100,3814096150,21950,21950,21950,21900,2553
20240621,100000,3758120700,21950,22000,22000,21950,1095
20240621,095900,3734034950,22000,22000,22000,21950,640
20240621,095800,3719972150,22000,21950,22000,21950,1500
20240621,095700,3687046850,21950,22000,22000,21950,139
20240621,095600,3683994300,21950,21950,22000,21950,874
20240621,095500,3664809350,21950,21950,22000,21950,200
20240621,095400,3660416650,21950,22000,22000,21950,712
20240621,095300,3644787900,21950,21950,21950,21900,388
20240621,095200,3636271600,21950,21900,21950,21850,3917
20240621,095100,3550421750,21900,21900,21900,21850,1623
20240621,095000,3514878100,21900,21850,21900,21850,573
20240621,094900,3502355700,21900,21850,21900,21850,756
20240621,094800,3485836350,21850,21850,21900,21850,9165
20240621,094700,3285469050,21850,21850,21900,21850,1622
20240621,094600,3250028300,21850,21850,21900,21850,627
20240621,094500,3236327450,21900,21900,21900,21850,2038
20240621,094400,3191796150,21900,21900,21900,21850,783
20240621,094300,3174671100,21900,21850,21900,21850,2117
20240621,094200,3128333500,21900,21800,21900,21800,1546
20240621,094100,3094584950,21800,21850,21850,21800,1366
20240621,094000,3064753800,21850,21850,21900,21800,3648
20240621,093900,2985050350,21900,21850,21900,21800,1621
20240621,093800,2949614500,21900,21850,21900,21800,1061
20240621,093700,2926422050,21900,21900,21900,21800,1692
20240621,093600,2889444000,21900,21900,21900,21800,6605
20240621,093500,2745173950,21900,21900,21950,21850,1382
20240621,093400,2714928550,21900,21850,21900,21850,586
20240621,093300,2702114200,21850,21850,21900,21850,1984
20240621,093200,2658708450,21850,21850,21900,21850,6864
20240621,093100,2508720000,21900,21950,21950,21850,3364
20240621,093000,2435058500,21900,21900,21950,21900,1257
20240621,092900,2407529150,21900,21850,21950,21850,1535
20240621,092800,2373908250,21850,21850,21900,21850,1572
20240621,092700,2339546050,21900,21850,21900,21850,1033
20240621,092600,2316944400,21850,21850,21900,21850,1036
20240621,092500,2294302250,21850,21850,21900,21850,6265
20240621,092400,2157363750,21900,21900,21950,21850,2739
20240621,092300,2097468500,21900,21950,21950,21850,1882
20240621,092200,2056259000,21900,21900,21950,21850,1270
20240621,092100,2028445600,21900,21900,21950,21850,2078
20240621,092000,1982936550,21900,21900,21950,21850,4557
20240621,091900,1883146900,21950,22000,22000,21900,2507
20240621,091800,1828164050,21950,22000,22000,21900,2372
20240621,091700,1776103650,22000,22000,22000,21950,877
20240621,091600,1756823250,22000,22000,22000,21950,2102
20240621,091500,1710582050,22000,22000,22000,21950,1261
20240621,091400,1682850100,22000,22050,22050,21950,1312
20240621,091300,1654003950,21950,21950,22050,21900,5993
20240621,091200,1522399150,21900,21900,21950,21900,4961
20240621,091100,1413623800,21950,21900,21950,21900,2735
20240621,091000,1353711650,21950,22000,22050,21900,12986
20240621,090900,1068327400,22000,22050,22100,22000,2000
20240621,090800,1024306300,22050,22050,22100,22000,2340
20240621,090700,972721500,22100,22050,22100,22050,5845
20240621,090600,843838650,22050,22150,22150,22050,5688
20240621,090500,718146750,22150,22200,22200,22100,6022
20240621,090400,584802450,22200,22200,22200,22150,839
20240621,090300,566176700,22200,22200,22250,22150,3269
20240621,090200,493654950,22200,22150,22200,22150,1937
20240621,090100,450746300,22150,22100,22250,22100,7720
20240621,090000,279835500,22150,22200,22350,22100,12569