stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,194700,11443126600,21150,21150,21150,21150,15862
20240624,194600,11443126600,21150,21150,21150,21150,0
20240624,194500,11443126600,21150,21150,21150,21150,0
20240624,194400,11443126600,21150,21150,21150,21150,0
20240624,194300,11443126600,21150,21150,21150,21150,0
20240624,194200,11443126600,21150,21150,21150,21150,0
20240624,194100,11443126600,21150,21150,21150,21150,0
20240624,194000,11443126600,21150,21150,21150,21150,0
20240624,193900,11443126600,21150,21150,21150,21150,0
20240624,193800,11443126600,21150,21150,21150,21150,0
20240624,193700,11443126600,21150,21150,21150,21150,0
20240624,193600,11443126600,21150,21150,21150,21150,0
20240624,193500,11443126600,21150,21150,21150,21150,0
20240624,193400,11443126600,21150,21150,21150,21150,0
20240624,193300,11443126600,21150,21150,21150,21150,0
20240624,193200,11443126600,21150,21150,21150,21150,0
20240624,193100,11443126600,21150,21150,21150,21150,0
20240624,193000,11443126600,21150,21150,21150,21150,0
20240624,192900,11443126600,21150,21150,21150,21150,0
20240624,192800,11443126600,21150,21150,21150,21150,0
20240624,192700,11443126600,21150,21150,21150,21150,0
20240624,192600,11443126600,21150,21150,21150,21150,0
20240624,192500,11443126600,21150,21150,21150,21150,0
20240624,192400,11443126600,21150,21150,21150,21150,0
20240624,192300,11443126600,21150,21150,21150,21150,0
20240624,192200,11443126600,21150,21150,21150,21150,0
20240624,192100,11443126600,21150,21150,21150,21150,0
20240624,192000,11443126600,21150,21150,21150,21150,0
20240624,191900,11443126600,21150,21150,21150,21150,0
20240624,191800,11443126600,21150,21150,21150,21150,0
20240624,191700,11443126600,21150,21150,21150,21150,15862
20240624,191600,11443126600,21150,21150,21150,21150,0
20240624,191500,11443126600,21150,21150,21150,21150,0
20240624,191400,11443126600,21150,21150,21150,21150,0
20240624,191300,11443126600,21150,21150,21150,21150,0
20240624,191200,11443126600,21150,21150,21150,21150,0
20240624,191100,11443126600,21150,21150,21150,21150,0
20240624,191000,11443126600,21150,21150,21150,21150,0
20240624,190900,11443126600,21150,21150,21150,21150,0
20240624,190800,11443126600,21150,21150,21150,21150,0
20240624,190700,11443126600,21150,21150,21150,21150,0
20240624,190600,11443126600,21150,21150,21150,21150,0
20240624,190500,11443126600,21150,21150,21150,21150,0
20240624,190400,11443126600,21150,21150,21150,21150,0
20240624,190300,11443126600,21150,21150,21150,21150,0
20240624,190200,11443126600,21150,21150,21150,21150,0
20240624,190100,11443126600,21150,21150,21150,21150,0
20240624,190000,11443126600,21150,21150,21150,21150,0
20240624,185900,11443126600,21150,21150,21150,21150,0
20240624,185800,11443126600,21150,21150,21150,21150,0
20240624,185700,11443126600,21150,21150,21150,21150,0
20240624,185600,11443126600,21150,21150,21150,21150,0
20240624,185500,11443126600,21150,21150,21150,21150,0
20240624,185400,11443126600,21150,21150,21150,21150,0
20240624,185300,11443126600,21150,21150,21150,21150,0
20240624,185200,11443126600,21150,21150,21150,21150,0
20240624,185100,11443126600,21150,21150,21150,21150,0
20240624,185000,11443126600,21150,21150,21150,21150,0
20240624,184900,11443126600,21150,21150,21150,21150,0
20240624,184800,11443126600,21150,21150,21150,21150,0
20240624,184700,11443126600,21150,21150,21150,21150,15862
20240624,184600,11443126600,21150,21150,21150,21150,0
20240624,184500,11443126600,21150,21150,21150,21150,0
20240624,184400,11443126600,21150,21150,21150,21150,0
20240624,184300,11443126600,21150,21150,21150,21150,0
20240624,184200,11443126600,21150,21150,21150,21150,0
20240624,184100,11443126600,21150,21150,21150,21150,0
20240624,184000,11443126600,21150,21150,21150,21150,0
20240624,183900,11443126600,21150,21150,21150,21150,0
20240624,183800,11443126600,21150,21150,21150,21150,0
20240624,183700,11443126600,21150,21150,21150,21150,0
20240624,183600,11443126600,21150,21150,21150,21150,0
20240624,183500,11443126600,21150,21150,21150,21150,0
20240624,183400,11443126600,21150,21150,21150,21150,0
20240624,183300,11443126600,21150,21150,21150,21150,0
20240624,183200,11443126600,21150,21150,21150,21150,0
20240624,183100,11443126600,21150,21150,21150,21150,0
20240624,183000,11443126600,21150,21150,21150,21150,0
20240624,182900,11443126600,21150,21150,21150,21150,0
20240624,182800,11443126600,21150,21150,21150,21150,0
20240624,182700,11443126600,21150,21150,21150,21150,0
20240624,182600,11443126600,21150,21150,21150,21150,0
20240624,182500,11443126600,21150,21150,21150,21150,0
20240624,182400,11443126600,21150,21150,21150,21150,0
20240624,182300,11443126600,21150,21150,21150,21150,0
20240624,182200,11443126600,21150,21150,21150,21150,0
20240624,182100,11443126600,21150,21150,21150,21150,0
20240624,182000,11443126600,21150,21150,21150,21150,0
20240624,181900,11443126600,21150,21150,21150,21150,0
20240624,181800,11443126600,21150,21150,21150,21150,0
20240624,181700,11443126600,21150,21150,21150,21150,15862
20240624,181600,11443126600,21150,21150,21150,21150,0
20240624,181500,11443126600,21150,21150,21150,21150,0
20240624,181400,11443126600,21150,21150,21150,21150,0
20240624,181300,11443126600,21150,21150,21150,21150,0
20240624,181200,11443126600,21150,21150,21150,21150,0
20240624,181100,11443126600,21150,21150,21150,21150,0
20240624,181000,11443126600,21150,21150,21150,21150,0
20240624,180900,11443126600,21150,21150,21150,21150,0
20240624,180800,11443126600,21150,21150,21150,21150,0
20240624,180700,11443126600,21150,21150,21150,21150,0
20240624,180600,11443126600,21150,21150,21150,21150,0
20240624,180500,11443126600,21150,21150,21150,21150,0
20240624,180400,11443126600,21150,21150,21150,21150,0
20240624,180300,11443126600,21150,21150,21150,21150,0
20240624,180200,11443126600,21150,21150,21150,21150,0
20240624,180100,11443126600,21150,21150,21150,21150,0
20240624,180000,11443126600,21150,21150,21150,21150,0
20240624,175900,11443126600,21150,21150,21150,21150,0
20240624,175800,11443126600,21150,21150,21150,21150,0
20240624,175700,11443126600,21150,21150,21150,21150,0
20240624,175600,11443126600,21150,21150,21150,21150,0
20240624,175500,11443126600,21150,21150,21150,21150,0
20240624,175400,11443126600,21150,21150,21150,21150,0
20240624,175300,11443126600,21150,21150,21150,21150,0
20240624,175200,11443126600,21150,21150,21150,21150,0
20240624,175100,11443126600,21150,21150,21150,21150,0
20240624,175000,11443126600,21150,21150,21150,21150,0
20240624,174900,11443126600,21150,21150,21150,21150,0
20240624,174800,11443126600,21150,21150,21150,21150,0
20240624,174700,11443126600,21150,21150,21150,21150,15862
20240624,174600,11443126600,21150,21150,21150,21150,0
20240624,174500,11443126600,21150,21150,21150,21150,0
20240624,174400,11443126600,21150,21150,21150,21150,0
20240624,174300,11443126600,21150,21150,21150,21150,0
20240624,174200,11443126600,21150,21150,21150,21150,0
20240624,174100,11443126600,21150,21150,21150,21150,0
20240624,174000,11443126600,21150,21150,21150,21150,0
20240624,173900,11443126600,21150,21150,21150,21150,0
20240624,173800,11443126600,21150,21150,21150,21150,0
20240624,173700,11443126600,21150,21150,21150,21150,0
20240624,173600,11443126600,21150,21150,21150,21150,0
20240624,173500,11443126600,21150,21150,21150,21150,0
20240624,173400,11443126600,21150,21150,21150,21150,0
20240624,173300,11443126600,21150,21150,21150,21150,0
20240624,173200,11443126600,21150,21150,21150,21150,0
20240624,173100,11443126600,21150,21150,21150,21150,0
20240624,173000,11443126600,21150,21150,21150,21150,0
20240624,172900,11443126600,21150,21150,21150,21150,0
20240624,172800,11443126600,21150,21150,21150,21150,0
20240624,172700,11443126600,21150,21150,21150,21150,0
20240624,172600,11443126600,21150,21150,21150,21150,0
20240624,172500,11443126600,21150,21150,21150,21150,0
20240624,172400,11443126600,21150,21150,21150,21150,0
20240624,172300,11443126600,21150,21150,21150,21150,0
20240624,172200,11443126600,21150,21150,21150,21150,0
20240624,172100,11443126600,21150,21150,21150,21150,0
20240624,172000,11443126600,21150,21150,21150,21150,0
20240624,171900,11443126600,21150,21150,21150,21150,0
20240624,171800,11443126600,21150,21150,21150,21150,0
20240624,171700,11443126600,21150,21150,21150,21150,15862
20240624,171600,11443126600,21150,21150,21150,21150,0
20240624,171500,11443126600,21150,21150,21150,21150,0
20240624,171400,11443126600,21150,21150,21150,21150,0
20240624,171300,11443126600,21150,21150,21150,21150,0
20240624,171200,11443126600,21150,21150,21150,21150,0
20240624,171100,11443126600,21150,21150,21150,21150,0
20240624,171000,11443126600,21150,21150,21150,21150,0
20240624,170900,11443126600,21150,21150,21150,21150,0
20240624,170800,11443126600,21150,21150,21150,21150,0
20240624,170700,11443126600,21150,21150,21150,21150,0
20240624,170600,11443126600,21150,21150,21150,21150,0
20240624,170500,11443126600,21150,21150,21150,21150,0
20240624,170400,11443126600,21150,21150,21150,21150,0
20240624,170300,11443126600,21150,21150,21150,21150,0
20240624,170200,11443126600,21150,21150,21150,21150,0
20240624,170100,11443126600,21150,21150,21150,21150,0
20240624,170000,11443126600,21150,21150,21150,21150,0
20240624,165900,11443126600,21150,21150,21150,21150,0
20240624,165800,11443126600,21150,21150,21150,21150,0
20240624,165700,11443126600,21150,21150,21150,21150,0
20240624,165600,11443126600,21150,21150,21150,21150,0
20240624,165500,11443126600,21150,21150,21150,21150,0
20240624,165400,11443126600,21150,21150,21150,21150,0
20240624,165300,11443126600,21150,21150,21150,21150,0
20240624,165200,11443126600,21150,21150,21150,21150,0
20240624,165100,11443126600,21150,21150,21150,21150,0
20240624,165000,11443126600,21150,21150,21150,21150,0
20240624,164900,11443126600,21150,21150,21150,21150,0
20240624,164800,11443126600,21150,21150,21150,21150,0
20240624,164700,11443126600,21150,21150,21150,21150,15862
20240624,164600,11443126600,21150,21150,21150,21150,0
20240624,164500,11443126600,21150,21150,21150,21150,0
20240624,164400,11443126600,21150,21150,21150,21150,0
20240624,164300,11443126600,21150,21150,21150,21150,0
20240624,164200,11443126600,21150,21150,21150,21150,0
20240624,164100,11443126600,21150,21150,21150,21150,0
20240624,164000,11443126600,21150,21150,21150,21150,0
20240624,163900,11443126600,21150,21150,21150,21150,0
20240624,163800,11443126600,21150,21150,21150,21150,0
20240624,163700,11443126600,21150,21150,21150,21150,0
20240624,163600,11443126600,21150,21150,21150,21150,0
20240624,163500,11443126600,21150,21150,21150,21150,0
20240624,163400,11443126600,21150,21150,21150,21150,0
20240624,163300,11443126600,21150,21150,21150,21150,0
20240624,163200,11443126600,21150,21150,21150,21150,0
20240624,163100,11443126600,21150,21150,21150,21150,0
20240624,163000,11443126600,21150,21150,21150,21150,0
20240624,162900,11443126600,21150,21150,21150,21150,0
20240624,162800,11443126600,21150,21150,21150,21150,0
20240624,162700,11443126600,21150,21150,21150,21150,0
20240624,162600,11443126600,21150,21150,21150,21150,0
20240624,162500,11443126600,21150,21150,21150,21150,0
20240624,162400,11443126600,21150,21150,21150,21150,0
20240624,162300,11443126600,21150,21150,21150,21150,0
20240624,162200,11443126600,21150,21150,21150,21150,0
20240624,162100,11443126600,21150,21150,21150,21150,0
20240624,162000,11443126600,21150,21150,21150,21150,0
20240624,161900,11443126600,21150,21150,21150,21150,0
20240624,161800,11443126600,21150,21150,21150,21150,0
20240624,161700,11443126600,21150,21150,21150,21150,15862
20240624,161600,11443126600,21150,21150,21150,21150,0
20240624,161500,11443126600,21150,21150,21150,21150,0
20240624,161400,11443126600,21150,21150,21150,21150,0
20240624,161300,11443126600,21150,21150,21150,21150,0
20240624,161200,11443126600,21150,21150,21150,21150,0
20240624,161100,11443126600,21150,21150,21150,21150,0
20240624,161000,11443126600,21150,21150,21150,21150,0
20240624,160900,11443126600,21150,21150,21150,21150,0
20240624,160800,11443126600,21150,21150,21150,21150,0
20240624,160700,11443126600,21150,21150,21150,21150,0
20240624,160600,11443126600,21150,21150,21150,21150,0
20240624,160500,11443126600,21150,21150,21150,21150,0
20240624,160400,11443126600,21150,21150,21150,21150,0
20240624,160300,11443126600,21150,21150,21150,21150,0
20240624,160200,11443126600,21150,21150,21150,21150,0
20240624,160100,11443126600,21150,21150,21150,21150,0
20240624,160000,11443126600,21150,21150,21150,21150,0
20240624,155900,11443126600,21150,21150,21150,21150,0
20240624,155800,11443126600,21150,21150,21150,21150,0
20240624,155700,11443126600,21150,21150,21150,21150,0
20240624,155600,11443126600,21150,21150,21150,21150,0
20240624,155500,11443126600,21150,21150,21150,21150,0
20240624,155400,11443126600,21150,21150,21150,21150,0
20240624,155300,11443126600,21150,21150,21150,21150,0
20240624,155200,11443126600,21150,21150,21150,21150,0
20240624,155100,11443126600,21150,21150,21150,21150,0
20240624,155000,11443126600,21150,21150,21150,21150,0
20240624,154900,11443126600,21150,21150,21150,21150,0
20240624,154800,11443126600,21150,21150,21150,21150,0
20240624,154700,11443126600,21150,21150,21150,21150,15862
20240624,154600,11443126600,21150,21150,21150,21150,0
20240624,154500,11443126600,21150,21150,21150,21150,0
20240624,154400,11443126600,21150,21150,21150,21150,0
20240624,154300,11443126600,21150,21150,21150,21150,0
20240624,154200,11443126600,21150,21150,21150,21150,0
20240624,154100,11443126600,21150,21150,21150,21150,0
20240624,154000,11443126600,21150,21150,21150,21150,0
20240624,153900,11443126600,21150,21150,21150,21150,0
20240624,153800,11443126600,21150,21150,21150,21150,0
20240624,153700,11443126600,21150,21150,21150,21150,0
20240624,153600,11443126600,21150,21150,21150,21150,0
20240624,153500,11443126600,21150,21150,21150,21150,0
20240624,153400,11443126600,21150,21150,21150,21150,0
20240624,153300,11443126600,21150,21150,21150,21150,0
20240624,153200,11443126600,21150,21150,21150,21150,0
20240624,153100,11443126600,21150,21150,21150,21150,0
20240624,153000,11443126600,21150,21150,21150,21150,15862
20240624,152900,11107645300,21100,21100,21100,21100,0
20240624,152800,11107645300,21100,21100,21100,21100,0
20240624,152700,11107645300,21100,21100,21100,21100,0
20240624,152600,11107645300,21100,21100,21100,21100,0
20240624,152500,11107645300,21100,21100,21100,21100,0
20240624,152400,11107645300,21100,21100,21100,21100,0
20240624,152300,11107645300,21100,21100,21100,21100,0
20240624,152200,11107645300,21100,21100,21100,21100,0
20240624,152100,11107645300,21100,21100,21100,21100,0
20240624,152000,11107645300,21100,21100,21100,21100,0
20240624,151900,11107645300,21100,21150,21150,21100,4914
20240624,151800,11003959650,21150,21100,21150,21100,2473
20240624,151700,10951773400,21100,21150,21150,21100,1151
20240624,151600,10927469250,21150,21150,21150,21100,1943
20240624,151500,10886424750,21150,21150,21150,21100,1341
20240624,151400,10858088350,21150,21150,21200,21100,2897
20240624,151300,10796826250,21150,21150,21150,21100,1028
20240624,151200,10775111000,21150,21150,21200,21100,1565
20240624,151100,10742037400,21200,21150,21200,21150,4513
20240624,151000,10646584500,21150,21150,21150,21100,4005
20240624,150900,10562061500,21100,21150,21150,21100,1121
20240624,150800,10538381800,21150,21100,21150,21100,2344
20240624,150700,10488866750,21150,21150,21150,21100,1968
20240624,150600,10447316400,21150,21150,21150,21100,1481
20240624,150500,10416042850,21150,21150,21150,21100,1132
20240624,150400,10392126450,21150,21150,21150,21100,1378
20240624,150300,10363033700,21150,21150,21200,21100,3251
20240624,150200,10294303000,21200,21200,21200,21150,1425
20240624,150100,10264133500,21200,21200,21200,21150,2228
20240624,150000,10216980050,21200,21200,21200,21150,1237
20240624,145900,10190780800,21200,21200,21200,21150,1304
20240624,145800,10163172050,21200,21200,21200,21150,869
20240624,145700,10144774250,21200,21200,21200,21150,1417
20240624,145600,10114761050,21200,21200,21200,21150,992
20240624,145500,10093757350,21200,21200,21200,21150,1098
20240624,145400,10070521550,21200,21200,21200,21150,1146
20240624,145300,10046257600,21200,21150,21200,21150,2191
20240624,145200,9999901750,21200,21200,21200,21150,2439
20240624,145100,9948304950,21150,21150,21200,21100,5871
20240624,145000,9824111600,21100,21100,21150,21100,1077
20240624,144900,9801357850,21150,21150,21200,21100,1214
20240624,144800,9775710950,21150,21100,21150,21100,1500
20240624,144700,9744017600,21150,21150,21150,21100,1026
20240624,144600,9722328100,21150,21150,21150,21100,1261
20240624,144500,9695687650,21100,21100,21150,21100,1306
20240624,144400,9668103500,21150,21100,21150,21100,900
20240624,144300,9649094950,21150,21100,21150,21100,1460
20240624,144200,9618272600,21150,21100,21150,21100,1965
20240624,144100,9576789500,21100,21150,21150,21100,980
20240624,144000,9556096750,21150,21150,21200,21100,2007
20240624,143900,9513658350,21150,21100,21150,21100,1093
20240624,143800,9490574350,21150,21150,21150,21100,1617
20240624,143700,9456428900,21100,21150,21150,21100,1365
20240624,143600,9427591300,21150,21150,21200,21100,458
20240624,143500,9417912150,21100,21100,21200,21100,1612
20240624,143400,9383840150,21200,21150,21200,21100,1285
20240624,143300,9356674800,21150,21200,21200,21150,1013
20240624,143200,9335239900,21200,21200,21200,21150,578
20240624,143100,9323014600,21200,21150,21200,21100,1087
20240624,143000,9300049350,21150,21150,21200,21100,985
20240624,142900,9279232100,21150,21150,21200,21150,1055
20240624,142800,9256908000,21200,21200,21200,21150,1288
20240624,142700,9229643850,21200,21200,21250,21150,1847
20240624,142600,9190518400,21200,21200,21200,21150,767
20240624,142500,9174278200,21200,21250,21250,21150,2887
20240624,142400,9113186550,21250,21150,21250,21150,1169
20240624,142300,9088432000,21150,21150,21200,21150,479
20240624,142200,9078284150,21150,21200,21250,21150,1002
20240624,142100,9057070800,21200,21200,21250,21150,2097
20240624,142000,9012634200,21200,21150,21250,21150,2576
20240624,141900,8958059950,21150,21150,21200,21150,999
20240624,141800,8936918450,21200,21200,21200,21150,715
20240624,141700,8921787500,21150,21150,21200,21150,2394
20240624,141600,8871134050,21150,21200,21200,21150,557
20240624,141500,8859337250,21150,21200,21200,21150,749
20240624,141400,8843485650,21150,21200,21200,21150,1617
20240624,141300,8809265750,21200,21200,21200,21100,838
20240624,141200,8791546450,21150,21150,21200,21150,1326
20240624,141100,8763492500,21150,21200,21200,21100,5997
20240624,141000,8636824600,21200,21150,21250,21150,1726
20240624,140900,8600280900,21200,21200,21200,21150,833
20240624,140800,8582641800,21200,21200,21200,21150,1355
20240624,140700,8553945300,21150,21150,21200,21150,1637
20240624,140600,8519303550,21200,21200,21200,21150,869
20240624,140500,8500908000,21200,21150,21200,21150,1020
20240624,140400,8479314450,21200,21150,21200,21150,938
20240624,140300,8459464300,21150,21200,21200,21150,711
20240624,140200,8444425550,21200,21200,21200,21150,632
20240624,140100,8431058150,21200,21150,21200,21150,952
20240624,140000,8410903300,21150,21200,21200,21150,1053
20240624,135900,8388631450,21200,21150,21200,21150,878
20240624,135800,8370051550,21150,21150,21200,21150,1407
20240624,135700,8340293200,21150,21150,21200,21150,1829
20240624,135600,8301609000,21150,21250,21250,21150,179
20240624,135500,8297822800,21250,21200,21250,21150,1373
20240624,135400,8268718550,21200,21200,21250,21150,1588
20240624,135300,8235084700,21200,21250,21250,21150,4644
20240624,135200,8136854900,21200,21200,21250,21150,11907
20240624,135100,7884465800,21250,21250,21250,21200,778
20240624,135000,7867960400,21250,21250,21250,21200,641
20240624,134900,7854370550,21250,21250,21250,21200,1622
20240624,134800,7819936350,21250,21250,21250,21200,1574
20240624,134700,7786563100,21250,21250,21250,21200,998
20240624,134600,7765392700,21200,21200,21250,21200,812
20240624,134500,7748177900,21250,21200,21300,21200,997
20240624,134400,7727034900,21200,21200,21300,21200,3373
20240624,134300,7655370450,21250,21250,21250,21200,2137
20240624,134200,7609984750,21250,21250,21300,21200,1799
20240624,134100,7571782450,21250,21250,21250,21200,791
20240624,134000,7555004950,21250,21300,21300,21200,6332
20240624,133900,7420474100,21300,21250,21300,21250,454
20240624,133800,7410826250,21300,21300,21300,21250,1169
20240624,133700,7385971750,21250,21250,21300,21250,563
20240624,133600,7374001300,21300,21300,21300,21250,800
20240624,133500,7356983200,21250,21300,21300,21250,198
20240624,133400,7352773350,21300,21300,21300,21250,650
20240624,133300,7338945850,21250,21300,21300,21250,261
20240624,133200,7333397950,21250,21350,21350,21250,3339
20240624,133100,7262280900,21350,21250,21350,21250,613
20240624,133000,7249226350,21250,21250,21300,21250,160
20240624,132900,7245820150,21300,21300,21300,21250,642
20240624,132800,7232148550,21300,21350,21350,21250,133
20240624,132700,7229317950,21250,21250,21350,21250,48
20240624,132600,7228297550,21350,21250,21350,21250,411
20240624,132500,7219548950,21300,21300,21300,21250,908
20240624,132400,7200215900,21250,21250,21300,21250,898
20240624,132300,7181132450,21250,21250,21300,21250,100
20240624,132200,7179006350,21300,21250,21300,21250,481
20240624,132100,7168765500,21300,21300,21300,21250,189
20240624,132000,7164743700,21300,21300,21300,21250,45
20240624,131900,7163786950,21300,21250,21300,21250,317
20240624,131800,7157043100,21250,21300,21300,21250,800
20240624,131700,7140037350,21300,21300,21300,21250,25
20240624,131600,7139505600,21300,21300,21300,21250,236
20240624,131500,7134489100,21300,21250,21300,21250,90
20240624,131400,7132575300,21300,21300,21300,21200,1289
20240624,131300,7105187500,21200,21250,21250,21200,1310
20240624,131200,7077391500,21300,21200,21300,21200,1170
20240624,131100,7052529350,21250,21200,21250,21200,1561
20240624,131000,7019370150,21200,21250,21300,21200,2471
20240624,130900,6966870100,21250,21300,21300,21200,1116
20240624,130800,6943162100,21250,21250,21300,21200,636
20240624,130700,6929645200,21300,21250,21300,21250,475
20240624,130600,6919551150,21300,21250,21300,21250,103
20240624,130500,6917362200,21250,21250,21300,21250,280
20240624,130400,6911412100,21250,21250,21300,21250,192
20240624,130300,6907330000,21300,21300,21300,21250,299
20240624,130200,6900971100,21300,21250,21300,21250,328
20240624,130100,6894000850,21250,21250,21300,21250,851
20240624,130000,6875916650,21300,21300,21300,21250,279
20240624,125900,6869976700,21250,21300,21350,21250,1259
20240624,125800,6843221150,21300,21250,21300,21250,189
20240624,125700,6839198200,21300,21250,21350,21250,625
20240624,125600,6825910600,21300,21300,21300,21250,829
20240624,125500,6808288900,21250,21250,21300,21250,262
20240624,125400,6802714150,21300,21300,21300,21300,271
20240624,125300,6796941850,21300,21250,21300,21250,418
20240624,125200,6788059000,21250,21250,21250,21200,281
20240624,125100,6782090450,21250,21250,21250,21200,251
20240624,125000,6776767550,21250,21250,21250,21200,327
20240624,124900,6769827700,21250,21250,21300,21200,270
20240624,124800,6764086850,21250,21300,21300,21200,1301
20240624,124700,6736446950,21200,21300,21300,21200,864
20240624,124600,6718084550,21250,21250,21350,21250,2636
20240624,124500,6662067450,21300,21250,21350,21250,352
20240624,124400,6654573450,21300,21300,21350,21300,345
20240624,124300,6647224750,21300,21300,21300,21250,1345
20240624,124200,6618624750,21300,21250,21300,21250,206
20240624,124100,6614246600,21300,21300,21300,21300,372
20240624,124000,6606323000,21300,21300,21350,21250,2411
20240624,123900,6555081300,21350,21300,21350,21250,495
20240624,123800,6544541550,21300,21300,21300,21250,297
20240624,123700,6538215950,21300,21300,21300,21300,134
20240624,123600,6535361750,21250,21300,21350,21250,2347
20240624,123500,6485476350,21300,21300,21350,21300,269
20240624,123400,6479746550,21350,21250,21350,21250,680
20240624,123300,6465256900,21300,21300,21300,21250,364
20240624,123200,6457512950,21300,21250,21300,21250,687
20240624,123100,6442912600,21250,21250,21300,21250,432
20240624,123000,6433717650,21300,21300,21350,21250,3295
20240624,122900,6363645950,21250,21250,21300,21250,448
20240624,122800,6354116800,21300,21350,21350,21250,4841
20240624,122700,6251003250,21350,21300,21350,21300,117
20240624,122600,6248510450,21300,21350,21350,21300,248
20240624,122500,6243227150,21350,21350,21350,21300,294
20240624,122400,6236956050,21350,21350,21400,21300,2175
20240624,122300,6190522450,21350,21400,21400,21350,137
20240624,122200,6187595550,21350,21400,21400,21350,229
20240624,122100,6182705350,21350,21400,21400,21350,32
20240624,122000,6182020750,21400,21350,21400,21350,188
20240624,121900,6178001350,21400,21350,21400,21350,61
20240624,121800,6176698700,21400,21400,21400,21350,198
20240624,121700,6172470650,21400,21350,21450,21350,444
20240624,121600,6162979900,21350,21400,21450,21350,573
20240624,121500,6150745100,21400,21400,21450,21350,3517
20240624,121400,6075486300,21350,21400,21400,21350,122
20240624,121300,6072879250,21400,21400,21400,21350,364
20240624,121200,6065107400,21350,21400,21400,21350,81
20240624,121100,6063377750,21400,21400,21400,21350,981
20240624,121000,6042428900,21400,21400,21400,21350,601
20240624,120900,6029571250,21350,21400,21400,21350,152
20240624,120800,6026325400,21400,21350,21400,21300,1463
20240624,120700,5995120050,21350,21300,21350,21300,5246
20240624,120600,5883121700,21350,21300,21350,21300,179
20240624,120500,5879305450,21300,21300,21350,21300,721
20240624,120400,5863948000,21300,21300,21300,21250,427
20240624,120300,5854856400,21300,21350,21350,21300,249
20240624,120200,5849552500,21350,21250,21350,21250,238
20240624,120100,5844483750,21300,21300,21350,21250,1041
20240624,120000,5822311500,21300,21300,21300,21250,167
20240624,115900,5818758150,21300,21250,21300,21250,298
20240624,115800,5812413850,21300,21300,21300,21300,50
20240624,115700,5811348850,21300,21300,21300,21250,323
20240624,115600,5804480150,21300,21300,21300,21250,181
20240624,115500,5800627900,21300,21250,21300,21250,127
20240624,115400,5797922850,21300,21350,21350,21250,221
20240624,115300,5793221100,21300,21350,21350,21250,175
20240624,115200,5789493750,21250,21300,21350,21250,203
20240624,115100,5785172200,21300,21300,21350,21300,305
20240624,115000,5778667100,21300,21300,21350,21250,648
20240624,114900,5764860050,21350,21250,21350,21250,177
20240624,114800,5761097000,21250,21350,21350,21250,8649
20240624,114700,5577144500,21350,21350,21400,21300,523
20240624,114600,5565980700,21350,21300,21350,21300,1020
20240624,114500,5544244400,21350,21350,21350,21350,51
20240624,114400,5543155550,21350,21300,21400,21300,1005
20240624,114300,5521698850,21300,21400,21400,21300,162
20240624,114200,5518247200,21350,21300,21400,21300,87
20240624,114100,5516389750,21350,21400,21400,21350,50
20240624,114000,5515321500,21400,21400,21400,21350,1910
20240624,113900,5474537550,21350,21350,21400,21350,174
20240624,113800,5470817850,21350,21400,21400,21350,171
20240624,113700,5467166350,21400,21350,21400,21350,912
20240624,113600,5447694050,21350,21350,21400,21350,1253
20240624,113500,5420940450,21400,21400,21400,21350,192
20240624,113400,5416837950,21400,21400,21400,21350,631
20240624,113300,5403361550,21400,21400,21400,21350,306
20240624,113200,5396818400,21400,21400,21400,21350,28
20240624,113100,5396220250,21400,21400,21400,21350,164
20240624,113000,5392717000,21400,21400,21400,21350,265
20240624,112900,5387053250,21400,21400,21400,21350,134
20240624,112800,5384192150,21350,21400,21400,21350,675
20240624,112700,5369769900,21400,21400,21400,21350,262
20240624,112600,5364172700,21350,21350,21400,21350,514
20240624,112500,5353188150,21400,21400,21400,21350,195
20240624,112400,5349021150,21400,21350,21400,21350,945
20240624,112300,5328839700,21350,21350,21400,21300,914
20240624,112200,5309338050,21350,21400,21400,21300,156
20240624,112100,5306014850,21350,21350,21400,21300,242
20240624,112000,5300850400,21350,21300,21400,21300,351
20240624,111900,5293362000,21400,21300,21400,21300,604
20240624,111800,5280486200,21350,21350,21400,21300,589
20240624,111700,5267924800,21400,21300,21400,21300,1162
20240624,111600,5243155300,21300,21350,21400,21300,4103
20240624,111500,5155687000,21300,21350,21400,21300,1693
20240624,111400,5119595900,21350,21350,21350,21300,606
20240624,111300,5106660500,21350,21300,21400,21300,116
20240624,111200,5104186950,21350,21300,21400,21300,935
20240624,111100,5084225750,21350,21300,21400,21300,3176
20240624,111000,5016543300,21300,21350,21400,21300,1673
20240624,110900,4980825850,21400,21400,21400,21350,334
20240624,110800,4973694650,21400,21400,21400,21350,80
20240624,110700,4971986200,21400,21400,21400,21400,170
20240624,110600,4968348200,21450,21400,21450,21350,796
20240624,110500,4951353200,21400,21350,21450,21350,585
20240624,110400,4938834000,21450,21400,21450,21350,2182
20240624,110300,4892129250,21400,21400,21400,21350,60
20240624,110200,4890847950,21350,21400,21400,21350,334
20240624,110100,4883716900,21400,21400,21400,21300,160
20240624,110000,4880303150,21350,21300,21400,21300,990
20240624,105900,4859184200,21350,21400,21400,21350,83
20240624,105800,4857412050,21400,21400,21400,21350,350
20240624,105700,4849936800,21400,21350,21400,21300,814
20240624,105600,4832557850,21350,21400,21450,21300,18832
20240624,105500,4430704400,21450,21450,21450,21400,568
20240624,105400,4418531950,21450,21450,21450,21400,811
20240624,105300,4401174700,21450,21400,21450,21400,460
20240624,105200,4391324400,21400,21450,21450,21400,643
20240624,105100,4377535400,21450,21450,21500,21400,4673
20240624,105000,4277438700,21450,21450,21500,21400,883
20240624,104900,4258506300,21500,21500,21500,21450,183
20240624,104800,4254575650,21450,21450,21450,21450,2194
20240624,104700,4207514350,21400,21450,21500,21400,4475
20240624,104600,4111570050,21450,21450,21450,21400,325
20240624,104500,4104607050,21450,21450,21450,21400,1366
20240624,104400,4075316650,21450,21400,21450,21400,494
20240624,104300,4064741600,21400,21450,21450,21400,245
20240624,104200,4059489850,21450,21450,21450,21400,687
20240624,104100,4044786100,21450,21450,21450,21400,1343
20240624,104000,4016000250,21450,21450,21500,21400,726
20240624,103900,4000430250,21450,21400,21450,21400,1742
20240624,103800,3963113000,21450,21450,21450,21400,469
20240624,103700,3953060700,21450,21450,21450,21400,3280
20240624,103600,3882827350,21450,21500,21500,21400,129
20240624,103500,3880061900,21500,21450,21500,21400,325
20240624,103400,3873089050,21450,21500,21500,21450,1831
20240624,103300,3833810050,21500,21500,21500,21450,208
20240624,103200,3829348200,21500,21450,21500,21450,557
20240624,103100,3817381850,21450,21500,21500,21450,417
20240624,103000,3808430750,21500,21400,21500,21400,579
20240624,102900,3795996200,21400,21500,21500,21400,1399
20240624,102800,3766015850,21450,21450,21500,21400,708
20240624,102700,3750832150,21450,21500,21500,21400,13071
20240624,102600,3470442850,21500,21500,21550,21500,370
20240624,102500,3462487550,21450,21500,21550,21450,397
20240624,102400,3453966350,21500,21500,21550,21450,882
20240624,102300,3435006900,21500,21500,21550,21500,1904
20240624,102200,3394070650,21500,21550,21550,21500,240
20240624,102100,3388910450,21500,21500,21550,21450,1331
20240624,102000,3360293550,21500,21500,21550,21500,1574
20240624,101900,3326447600,21500,21550,21550,21500,480
20240624,101800,3316111400,21500,21550,21550,21500,228
20240624,101700,3311208000,21550,21500,21550,21450,936
20240624,101600,3291089800,21500,21500,21550,21500,1591
20240624,101500,3256881450,21550,21500,21550,21450,370
20240624,101400,3248924600,21500,21500,21550,21450,2767
20240624,101300,3189458800,21500,21500,21550,21500,9264
20240624,101200,2990276900,21500,21600,21600,21500,1755
20240624,101100,2952460100,21550,21600,21600,21550,167
20240624,101000,2948856200,21600,21650,21650,21550,306
20240624,100900,2942246850,21650,21650,21650,21550,338
20240624,100800,2934941100,21600,21650,21650,21550,523
20240624,100700,2923646400,21550,21650,21650,21550,269
20240624,100600,2917838000,21550,21650,21650,21550,2677
20240624,100500,2860016050,21650,21600,21650,21600,746
20240624,100400,2843901700,21650,21650,21650,21600,336
20240624,100300,2836630800,21600,21650,21650,21550,193
20240624,100200,2832461150,21550,21600,21650,21550,415
20240624,100100,2823513200,21650,21650,21650,21550,327
20240624,100000,2816460550,21550,21500,21650,21500,3165
20240624,095900,2748117900,21500,21550,21600,21500,1677
20240624,095800,2711991550,21550,21500,21550,21500,4189
20240624,095700,2621807500,21500,21550,21550,21500,1064
20240624,095600,2598931300,21550,21500,21550,21500,818
20240624,095500,2581339150,21550,21550,21550,21500,1035
20240624,095400,2559085000,21550,21450,21550,21450,2353
20240624,095300,2508504450,21450,21450,21500,21450,596
20240624,095200,2495720150,21500,21450,21500,21450,800
20240624,095100,2478553950,21500,21500,21500,21450,1454
20240624,095000,2447352800,21500,21450,21500,21450,1063
20240624,094900,2424542000,21450,21500,21500,21450,2313
20240624,094800,2374846050,21500,21450,21550,21450,1799
20240624,094700,2336166700,21500,21450,21500,21450,1451
20240624,094600,2305036150,21450,21550,21550,21450,6132
20240624,094500,2173239500,21500,21550,21550,21500,1180
20240624,094400,2147822100,21500,21550,21550,21500,313
20240624,094300,2141088000,21500,21550,21550,21500,950
20240624,094200,2120655800,21500,21500,21550,21500,492
20240624,094100,2110069450,21500,21500,21550,21500,267
20240624,094000,2104323000,21500,21550,21550,21500,443
20240624,093900,2094788000,21550,21550,21600,21500,984
20240624,093800,2073580350,21550,21450,21600,21450,7125
20240624,093700,1920413700,21500,21500,21550,21450,3522
20240624,093600,1844690900,21500,21550,21550,21450,2254
20240624,093500,1796219650,21500,21500,21550,21500,378
20240624,093400,1788092550,21550,21500,21550,21500,1109
20240624,093300,1764245850,21500,21550,21600,21500,2904
20240624,093200,1701774200,21550,21600,21600,21500,17934
20240624,093100,1315714300,21550,21600,21600,21550,1390
20240624,093000,1285713600,21550,21600,21650,21550,1984
20240624,092900,1242882750,21600,21650,21650,21550,1854
20240624,092800,1202830950,21650,21550,21650,21550,402
20240624,092700,1194146850,21600,21600,21650,21550,1161
20240624,092600,1169069150,21600,21600,21650,21600,2745
20240624,092500,1109776550,21550,21600,21600,21550,699
20240624,092400,1094688700,21600,21550,21650,21550,1000
20240624,092300,1073100100,21600,21650,21650,21600,498
20240624,092200,1062339900,21650,21650,21650,21550,7034
20240624,092100,910283900,21700,21700,21700,21650,860
20240624,092000,891657200,21700,21700,21700,21650,934
20240624,091900,871415050,21750,21650,21750,21650,1241
20240624,091800,844535650,21650,21750,21750,21650,2555
20240624,091700,789041350,21750,21750,21800,21750,505
20240624,091600,778057250,21800,21850,21850,21700,8
20240624,091500,777882950,21700,21750,21850,21700,583
20240624,091400,765198350,21850,21700,21850,21700,1871
20240624,091300,724494700,21700,21750,21750,21700,1917
20240624,091200,682837700,21700,21650,21750,21650,2413
20240624,091100,630451750,21650,21650,21700,21600,647
20240624,091000,616458000,21650,21650,21700,21600,2856
20240624,090900,554680800,21700,21700,21700,21650,1084
20240624,090800,531168050,21700,21700,21750,21650,3108
20240624,090700,463725000,21650,21700,21750,21650,3688
20240624,090600,383750350,21750,21750,21750,21700,1652
20240624,090500,347861250,21750,21800,21800,21700,3149
20240624,090400,279414050,21750,21800,21800,21750,1268
20240624,090300,251817200,21800,21750,21800,21700,2229
20240624,090200,203369100,21750,21800,21800,21700,2725
20240624,090100,144138200,21800,21850,21900,21800,2127
20240624,090000,97710500,21850,21950,21950,21850,4350