stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192400,21140374750,33850,33850,33850,33850,6672
20240607,192300,21140374750,33850,33850,33850,33850,0
20240607,192200,21140374750,33850,33850,33850,33850,0
20240607,192100,21140374750,33850,33850,33850,33850,0
20240607,192000,21140374750,33850,33850,33850,33850,0
20240607,191900,21140374750,33850,33850,33850,33850,0
20240607,191800,21140374750,33850,33850,33850,33850,0
20240607,191700,21140374750,33850,33850,33850,33850,0
20240607,191600,21140374750,33850,33850,33850,33850,0
20240607,191500,21140374750,33850,33850,33850,33850,0
20240607,191400,21140374750,33850,33850,33850,33850,0
20240607,191300,21140374750,33850,33850,33850,33850,0
20240607,191200,21140374750,33850,33850,33850,33850,0
20240607,191100,21140374750,33850,33850,33850,33850,0
20240607,191000,21140374750,33850,33850,33850,33850,0
20240607,190900,21140374750,33850,33850,33850,33850,0
20240607,190800,21140374750,33850,33850,33850,33850,0
20240607,190700,21140374750,33850,33850,33850,33850,0
20240607,190600,21140374750,33850,33850,33850,33850,0
20240607,190500,21140374750,33850,33850,33850,33850,0
20240607,190400,21140374750,33850,33850,33850,33850,0
20240607,190300,21140374750,33850,33850,33850,33850,0
20240607,190200,21140374750,33850,33850,33850,33850,0
20240607,190100,21140374750,33850,33850,33850,33850,0
20240607,190000,21140374750,33850,33850,33850,33850,0
20240607,185900,21140374750,33850,33850,33850,33850,0
20240607,185800,21140374750,33850,33850,33850,33850,0
20240607,185700,21140374750,33850,33850,33850,33850,0
20240607,185600,21140374750,33850,33850,33850,33850,0
20240607,185500,21140374750,33850,33850,33850,33850,0
20240607,185400,21140374750,33850,33850,33850,33850,6672
20240607,185300,21140374750,33850,33850,33850,33850,0
20240607,185200,21140374750,33850,33850,33850,33850,0
20240607,185100,21140374750,33850,33850,33850,33850,0
20240607,185000,21140374750,33850,33850,33850,33850,0
20240607,184900,21140374750,33850,33850,33850,33850,0
20240607,184800,21140374750,33850,33850,33850,33850,0
20240607,184700,21140374750,33850,33850,33850,33850,0
20240607,184600,21140374750,33850,33850,33850,33850,0
20240607,184500,21140374750,33850,33850,33850,33850,0
20240607,184400,21140374750,33850,33850,33850,33850,0
20240607,184300,21140374750,33850,33850,33850,33850,0
20240607,184200,21140374750,33850,33850,33850,33850,0
20240607,184100,21140374750,33850,33850,33850,33850,0
20240607,184000,21140374750,33850,33850,33850,33850,0
20240607,183900,21140374750,33850,33850,33850,33850,0
20240607,183800,21140374750,33850,33850,33850,33850,0
20240607,183700,21140374750,33850,33850,33850,33850,0
20240607,183600,21140374750,33850,33850,33850,33850,0
20240607,183500,21140374750,33850,33850,33850,33850,0
20240607,183400,21140374750,33850,33850,33850,33850,0
20240607,183300,21140374750,33850,33850,33850,33850,0
20240607,183200,21140374750,33850,33850,33850,33850,0
20240607,183100,21140374750,33850,33850,33850,33850,0
20240607,183000,21140374750,33850,33850,33850,33850,0
20240607,182900,21140374750,33850,33850,33850,33850,0
20240607,182800,21140374750,33850,33850,33850,33850,0
20240607,182700,21140374750,33850,33850,33850,33850,0
20240607,182600,21140374750,33850,33850,33850,33850,0
20240607,182500,21140374750,33850,33850,33850,33850,0
20240607,182400,21140374750,33850,33850,33850,33850,6672
20240607,182300,21140374750,33850,33850,33850,33850,0
20240607,182200,21140374750,33850,33850,33850,33850,0
20240607,182100,21140374750,33850,33850,33850,33850,0
20240607,182000,21140374750,33850,33850,33850,33850,0
20240607,181900,21140374750,33850,33850,33850,33850,0
20240607,181800,21140374750,33850,33850,33850,33850,0
20240607,181700,21140374750,33850,33850,33850,33850,0
20240607,181600,21140374750,33850,33850,33850,33850,0
20240607,181500,21140374750,33850,33850,33850,33850,0
20240607,181400,21140374750,33850,33850,33850,33850,0
20240607,181300,21140374750,33850,33850,33850,33850,0
20240607,181200,21140374750,33850,33850,33850,33850,0
20240607,181100,21140374750,33850,33850,33850,33850,0
20240607,181000,21140374750,33850,33850,33850,33850,0
20240607,180900,21140374750,33850,33850,33850,33850,0
20240607,180800,21140374750,33850,33850,33850,33850,0
20240607,180700,21140374750,33850,33850,33850,33850,0
20240607,180600,21140374750,33850,33850,33850,33850,0
20240607,180500,21140374750,33850,33850,33850,33850,0
20240607,180400,21140374750,33850,33850,33850,33850,0
20240607,180300,21140374750,33850,33850,33850,33850,0
20240607,180200,21140374750,33850,33850,33850,33850,0
20240607,180100,21140374750,33850,33850,33850,33850,0
20240607,180000,21140374750,33850,33850,33850,33850,0
20240607,175900,21140374750,33850,33850,33850,33850,0
20240607,175800,21140374750,33850,33850,33850,33850,0
20240607,175700,21140374750,33850,33850,33850,33850,0
20240607,175600,21140374750,33850,33850,33850,33850,0
20240607,175500,21140374750,33850,33850,33850,33850,0
20240607,175400,21140374750,33850,33850,33850,33850,6672
20240607,175300,21140374750,33850,33850,33850,33850,0
20240607,175200,21140374750,33850,33850,33850,33850,0
20240607,175100,21140374750,33850,33850,33850,33850,0
20240607,175000,21140374750,33850,33850,33850,33850,0
20240607,174900,21140374750,33850,33850,33850,33850,0
20240607,174800,21140374750,33850,33850,33850,33850,0
20240607,174700,21140374750,33850,33850,33850,33850,0
20240607,174600,21140374750,33850,33850,33850,33850,0
20240607,174500,21140374750,33850,33850,33850,33850,0
20240607,174400,21140374750,33850,33850,33850,33850,0
20240607,174300,21140374750,33850,33850,33850,33850,0
20240607,174200,21140374750,33850,33850,33850,33850,0
20240607,174100,21140374750,33850,33850,33850,33850,0
20240607,174000,21140374750,33850,33850,33850,33850,0
20240607,173900,21140374750,33850,33850,33850,33850,0
20240607,173800,21140374750,33850,33850,33850,33850,0
20240607,173700,21140374750,33850,33850,33850,33850,0
20240607,173600,21140374750,33850,33850,33850,33850,0
20240607,173500,21140374750,33850,33850,33850,33850,0
20240607,173400,21140374750,33850,33850,33850,33850,0
20240607,173300,21140374750,33850,33850,33850,33850,0
20240607,173200,21140374750,33850,33850,33850,33850,0
20240607,173100,21140374750,33850,33850,33850,33850,0
20240607,173000,21140374750,33850,33850,33850,33850,0
20240607,172900,21140374750,33850,33850,33850,33850,0
20240607,172800,21140374750,33850,33850,33850,33850,0
20240607,172700,21140374750,33850,33850,33850,33850,0
20240607,172600,21140374750,33850,33850,33850,33850,0
20240607,172500,21140374750,33850,33850,33850,33850,0
20240607,172400,21140374750,33850,33850,33850,33850,6672
20240607,172300,21140374750,33850,33850,33850,33850,0
20240607,172200,21140374750,33850,33850,33850,33850,0
20240607,172100,21140374750,33850,33850,33850,33850,0
20240607,172000,21140374750,33850,33850,33850,33850,0
20240607,171900,21140374750,33850,33850,33850,33850,0
20240607,171800,21140374750,33850,33850,33850,33850,0
20240607,171700,21140374750,33850,33850,33850,33850,0
20240607,171600,21140374750,33850,33850,33850,33850,0
20240607,171500,21140374750,33850,33850,33850,33850,0
20240607,171400,21140374750,33850,33850,33850,33850,0
20240607,171300,21140374750,33850,33850,33850,33850,0
20240607,171200,21140374750,33850,33850,33850,33850,0
20240607,171100,21140374750,33850,33850,33850,33850,0
20240607,171000,21140374750,33850,33850,33850,33850,0
20240607,170900,21140374750,33850,33850,33850,33850,0
20240607,170800,21140374750,33850,33850,33850,33850,0
20240607,170700,21140374750,33850,33850,33850,33850,0
20240607,170600,21140374750,33850,33850,33850,33850,0
20240607,170500,21140374750,33850,33850,33850,33850,0
20240607,170400,21140374750,33850,33850,33850,33850,0
20240607,170300,21140374750,33850,33850,33850,33850,0
20240607,170200,21140374750,33850,33850,33850,33850,0
20240607,170100,21140374750,33850,33850,33850,33850,0
20240607,170000,21140374750,33850,33850,33850,33850,0
20240607,165900,21140374750,33850,33850,33850,33850,0
20240607,165800,21140374750,33850,33850,33850,33850,0
20240607,165700,21140374750,33850,33850,33850,33850,0
20240607,165600,21140374750,33850,33850,33850,33850,0
20240607,165500,21140374750,33850,33850,33850,33850,0
20240607,165400,21140374750,33850,33850,33850,33850,6672
20240607,165300,21140374750,33850,33850,33850,33850,0
20240607,165200,21140374750,33850,33850,33850,33850,0
20240607,165100,21140374750,33850,33850,33850,33850,0
20240607,165000,21140374750,33850,33850,33850,33850,0
20240607,164900,21140374750,33850,33850,33850,33850,0
20240607,164800,21140374750,33850,33850,33850,33850,0
20240607,164700,21140374750,33850,33850,33850,33850,0
20240607,164600,21140374750,33850,33850,33850,33850,0
20240607,164500,21140374750,33850,33850,33850,33850,0
20240607,164400,21140374750,33850,33850,33850,33850,0
20240607,164300,21140374750,33850,33850,33850,33850,0
20240607,164200,21140374750,33850,33850,33850,33850,0
20240607,164100,21140374750,33850,33850,33850,33850,0
20240607,164000,21140374750,33850,33850,33850,33850,0
20240607,163900,21140374750,33850,33850,33850,33850,0
20240607,163800,21140374750,33850,33850,33850,33850,0
20240607,163700,21140374750,33850,33850,33850,33850,0
20240607,163600,21140374750,33850,33850,33850,33850,0
20240607,163500,21140374750,33850,33850,33850,33850,0
20240607,163400,21140374750,33850,33850,33850,33850,0
20240607,163300,21140374750,33850,33850,33850,33850,0
20240607,163200,21140374750,33850,33850,33850,33850,0
20240607,163100,21140374750,33850,33850,33850,33850,0
20240607,163000,21140374750,33850,33850,33850,33850,0
20240607,162900,21140374750,33850,33850,33850,33850,0
20240607,162800,21140374750,33850,33850,33850,33850,0
20240607,162700,21140374750,33850,33850,33850,33850,0
20240607,162600,21140374750,33850,33850,33850,33850,0
20240607,162500,21140374750,33850,33850,33850,33850,0
20240607,162400,21140374750,33850,33850,33850,33850,6672
20240607,162300,21140374750,33850,33850,33850,33850,0
20240607,162200,21140374750,33850,33850,33850,33850,0
20240607,162100,21140374750,33850,33850,33850,33850,0
20240607,162000,21140374750,33850,33850,33850,33850,0
20240607,161900,21140374750,33850,33850,33850,33850,0
20240607,161800,21140374750,33850,33850,33850,33850,0
20240607,161700,21140374750,33850,33850,33850,33850,0
20240607,161600,21140374750,33850,33850,33850,33850,0
20240607,161500,21140374750,33850,33850,33850,33850,0
20240607,161400,21140374750,33850,33850,33850,33850,0
20240607,161300,21140374750,33850,33850,33850,33850,0
20240607,161200,21140374750,33850,33850,33850,33850,0
20240607,161100,21140374750,33850,33850,33850,33850,0
20240607,161000,21140374750,33850,33850,33850,33850,0
20240607,160900,21140374750,33850,33850,33850,33850,0
20240607,160800,21140374750,33850,33850,33850,33850,0
20240607,160700,21140374750,33850,33850,33850,33850,0
20240607,160600,21140374750,33850,33850,33850,33850,0
20240607,160500,21140374750,33850,33850,33850,33850,0
20240607,160400,21140374750,33850,33850,33850,33850,0
20240607,160300,21140374750,33850,33850,33850,33850,0
20240607,160200,21140374750,33850,33850,33850,33850,0
20240607,160100,21140374750,33850,33850,33850,33850,0
20240607,160000,21140374750,33850,33850,33850,33850,0
20240607,155900,21140374750,33850,33850,33850,33850,0
20240607,155800,21140374750,33850,33850,33850,33850,0
20240607,155700,21140374750,33850,33850,33850,33850,0
20240607,155600,21140374750,33850,33850,33850,33850,0
20240607,155500,21140374750,33850,33850,33850,33850,0
20240607,155400,21140374750,33850,33850,33850,33850,6672
20240607,155300,21140374750,33850,33850,33850,33850,0
20240607,155200,21140374750,33850,33850,33850,33850,0
20240607,155100,21140374750,33850,33850,33850,33850,0
20240607,155000,21140374750,33850,33850,33850,33850,0
20240607,154900,21140374750,33850,33850,33850,33850,0
20240607,154800,21140374750,33850,33850,33850,33850,0
20240607,154700,21140374750,33850,33850,33850,33850,0
20240607,154600,21140374750,33850,33850,33850,33850,0
20240607,154500,21140374750,33850,33850,33850,33850,0
20240607,154400,21140374750,33850,33850,33850,33850,0
20240607,154300,21140374750,33850,33850,33850,33850,0
20240607,154200,21140374750,33850,33850,33850,33850,0
20240607,154100,21140374750,33850,33850,33850,33850,0
20240607,154000,21140374750,33850,33850,33850,33850,0
20240607,153900,21140374750,33850,33850,33850,33850,0
20240607,153800,21140374750,33850,33850,33850,33850,0
20240607,153700,21140374750,33850,33850,33850,33850,0
20240607,153600,21140374750,33850,33850,33850,33850,0
20240607,153500,21140374750,33850,33850,33850,33850,0
20240607,153400,21140374750,33850,33850,33850,33850,0
20240607,153300,21140374750,33850,33850,33850,33850,0
20240607,153200,21140374750,33850,33850,33850,33850,0
20240607,153100,21140374750,33850,33850,33850,33850,0
20240607,153000,21140374750,33850,33850,33850,33850,6672
20240607,152900,20914527550,33900,33900,33900,33900,0
20240607,152800,20914527550,33900,33900,33900,33900,0
20240607,152700,20914527550,33900,33900,33900,33900,0
20240607,152600,20914527550,33900,33900,33900,33900,0
20240607,152500,20914527550,33900,33900,33900,33900,0
20240607,152400,20914527550,33900,33900,33900,33900,0
20240607,152300,20914527550,33900,33900,33900,33900,0
20240607,152200,20914527550,33900,33900,33900,33900,0
20240607,152100,20914527550,33900,33900,33900,33900,0
20240607,152000,20914527550,33900,33900,33900,33900,0
20240607,151900,20914527550,33900,33800,33900,33800,896
20240607,151800,20884179550,33800,33850,33900,33800,1205
20240607,151700,20843404700,33850,33850,33900,33850,422
20240607,151600,20829117600,33900,33850,33900,33800,483
20240607,151500,20812753650,33850,33850,33850,33800,929
20240607,151400,20781335300,33800,33850,33850,33800,1199
20240607,151300,20740749300,33850,33850,33850,33800,356
20240607,151200,20728702450,33800,33850,33850,33800,530
20240607,151100,20710765600,33850,33850,33850,33800,141
20240607,151000,20705996250,33850,33850,33850,33850,239
20240607,150900,20697906100,33850,33850,33850,33800,115
20240607,150800,20694013400,33850,33850,33900,33850,416
20240607,150700,20679931700,33850,33900,33900,33800,876
20240607,150600,20650279650,33900,33850,33900,33850,566
20240607,150500,20631102800,33850,33900,33950,33850,281
20240607,150400,20621577050,33900,33850,33950,33850,1513
20240607,150300,20570289000,33850,33900,33900,33850,304
20240607,150200,20559995850,33900,33900,33900,33850,111
20240607,150100,20556235500,33850,33800,33900,33800,721
20240607,150000,20531831450,33850,33800,33850,33800,1119
20240607,145900,20493998950,33850,33850,33850,33800,165
20240607,145800,20488416750,33800,33800,33850,33800,166
20240607,145700,20482805750,33800,33850,33900,33800,127
20240607,145600,20478504450,33850,33850,33850,33850,225
20240607,145500,20470888200,33850,33850,33900,33800,663
20240607,145400,20448459250,33800,33850,33850,33800,89
20240607,145300,20445446650,33850,33850,33900,33850,189
20240607,145200,20439045350,33850,33900,33950,33850,608
20240607,145100,20418451900,33900,33900,33950,33900,61
20240607,145000,20416383650,33900,33900,33950,33900,152
20240607,144900,20411227700,33900,33850,33950,33850,962
20240607,144800,20378629700,33850,33850,33900,33700,9358
20240607,144700,20062670850,33850,33850,33900,33850,212
20240607,144600,20055489550,33850,33800,33900,33800,331
20240607,144500,20044289700,33850,33750,33850,33700,1916
20240607,144400,19979513450,33750,33700,33750,33700,261
20240607,144300,19970712850,33700,33700,33750,33700,201
20240607,144200,19963934450,33700,33750,33750,33650,2073
20240607,144100,19894045800,33750,33900,33900,33750,3528
20240607,144000,19774584850,33900,33950,33950,33900,96
20240607,143900,19771326900,33900,34000,34000,33900,11161
20240607,143800,19391950550,34000,34050,34100,34000,8078
20240607,143700,19117049200,34100,34050,34100,34050,928
20240607,143600,19085441950,34100,34100,34100,34050,189
20240607,143500,19078997850,34100,34100,34100,34100,365
20240607,143400,19066551350,34100,34100,34100,34050,97
20240607,143300,19063244350,34100,34100,34100,34100,8
20240607,143200,19062971550,34100,34100,34100,34050,188
20240607,143100,19056563300,34050,34100,34100,34050,445
20240607,143000,19041399950,34100,34100,34100,34050,213
20240607,142900,19034137250,34100,34050,34100,34050,226
20240607,142800,19026434200,34100,34100,34100,34050,1990
20240607,142700,18958575700,34050,34050,34100,34050,471
20240607,142600,18942537050,34050,34050,34100,34050,333
20240607,142500,18931192750,34050,34100,34100,34050,150
20240607,142400,18926079750,34050,34050,34100,34050,47
20240607,142300,18924479250,34050,34050,34100,34050,78
20240607,142200,18921819650,34050,34050,34100,34050,236
20240607,142100,18913772800,34100,34050,34100,34050,1014
20240607,142000,18879195950,34100,34050,34100,34050,984
20240607,141900,18845641600,34050,34050,34100,34050,171
20240607,141800,18839816050,34100,34100,34100,34050,1255
20240607,141700,18797020650,34100,34050,34100,34050,505
20240607,141600,18779819400,34050,34100,34100,34050,107
20240607,141500,18776173150,34100,34050,34100,34050,90
20240607,141400,18773104950,34050,34050,34100,34050,43
20240607,141300,18771640600,34050,34100,34100,34050,223
20240607,141200,18764040050,34050,34100,34100,34050,23
20240607,141100,18763256700,34100,34100,34100,34050,56
20240607,141000,18761347750,34100,34050,34100,34050,155
20240607,140900,18756067500,34100,34050,34100,34050,46
20240607,140800,18754500900,34100,34100,34100,34050,74
20240607,140700,18751978600,34050,34100,34100,34050,76
20240607,140600,18749387750,34050,34100,34100,34050,52
20240607,140500,18747614700,34050,34050,34100,34050,160
20240607,140400,18742159400,34050,34100,34100,34050,64
20240607,140300,18739977200,34050,34050,34100,34050,478
20240607,140200,18723682100,34000,34000,34050,34000,957
20240607,140100,18691100150,34000,34050,34050,34000,517
20240607,140000,18673519650,34050,34000,34050,34000,179
20240607,135900,18667425450,34050,34050,34100,34050,1110
20240607,135800,18629629800,34050,34100,34100,34000,6073
20240607,135700,18422727600,34150,34150,34150,34100,155
20240607,135600,18417435250,34150,34150,34150,34100,574
20240607,135500,18397859450,34100,34100,34150,34100,74
20240607,135400,18395333250,34100,34150,34150,34100,257
20240607,135300,18386563150,34150,34100,34150,34100,410
20240607,135200,18372565550,34100,34100,34150,34100,80
20240607,135100,18369836350,34150,34150,34150,34100,393
20240607,135000,18356424800,34150,34100,34150,34100,297
20240607,134900,18346292600,34150,34100,34150,34100,183
20240607,134800,18340043300,34150,34150,34150,34100,115
20240607,134700,18336116700,34150,34150,34150,34100,91
20240607,134600,18333011650,34100,34150,34150,34100,128
20240607,134500,18328642550,34150,34150,34200,34150,463
20240607,134400,18312828700,34150,34150,34150,34100,227
20240607,134300,18305082200,34150,34100,34150,34100,168
20240607,134200,18299345600,34100,34150,34150,34100,87
20240607,134100,18296374600,34150,34100,34150,34100,329
20240607,134000,18285141850,34150,34150,34150,34100,45
20240607,133900,18283605650,34150,34150,34150,34100,684
20240607,133800,18260250850,34100,34100,34150,34100,57
20240607,133700,18258305950,34150,34150,34150,34100,131
20240607,133600,18253833150,34100,34150,34150,34100,192
20240607,133500,18247281250,34150,34150,34150,34100,223
20240607,133400,18239666300,34150,34150,34150,34150,69
20240607,133300,18237309950,34150,34150,34150,34100,69
20240607,133200,18234954150,34100,34100,34150,34100,318
20240607,133100,18224107400,34150,34150,34150,34100,44
20240607,133000,18222605350,34100,34150,34150,34100,254
20240607,132900,18213931500,34150,34100,34150,34100,263
20240607,132800,18204956750,34100,34100,34150,34100,33
20240607,132700,18203831300,34100,34150,34200,34100,405
20240607,132600,18190015250,34150,34150,34150,34150,141
20240607,132500,18185200100,34150,34150,34200,34150,690
20240607,132400,18161633100,34100,34100,34150,34100,368
20240607,132300,18149081400,34150,34100,34150,34100,165
20240607,132200,18143451600,34100,34050,34100,34050,88
20240607,132100,18140451400,34100,34150,34150,34100,526
20240607,132000,18122514450,34150,34150,34150,34100,119
20240607,131900,18118451100,34150,34150,34150,34150,23
20240607,131800,18117665650,34100,34150,34150,34100,30
20240607,131700,18116642450,34150,34100,34150,34050,708
20240607,131600,18092498900,34100,34100,34100,34050,409
20240607,131500,18078567300,34100,34100,34100,34100,85
20240607,131400,18075668800,34050,34050,34100,34050,113
20240607,131300,18071818650,34050,34100,34100,34050,1239
20240607,131200,18029630600,34100,34100,34150,34100,1265
20240607,131100,17986493900,34100,34100,34150,34100,108
20240607,131000,17982807400,34100,34100,34150,34100,308
20240607,130900,17972301950,34150,34150,34150,34100,676
20240607,130800,17949216650,34150,34200,34200,34150,2038
20240607,130700,17879614550,34200,34150,34200,34150,113
20240607,130600,17875752050,34150,34200,34200,34150,1035
20240607,130500,17840355600,34200,34150,34200,34150,126
20240607,130400,17836047250,34150,34200,34200,34150,178
20240607,130300,17829968050,34200,34150,34200,34150,99
20240607,130200,17826584950,34150,34200,34200,34150,427
20240607,130100,17812002550,34200,34200,34200,34150,176
20240607,130000,17805984300,34200,34150,34200,34150,1126
20240607,125900,17767528300,34200,34150,34200,34100,1623
20240607,125800,17712106850,34200,34200,34200,34150,170
20240607,125700,17706294100,34150,34150,34200,34150,122
20240607,125600,17702127700,34150,34200,34200,34150,139
20240607,125500,17697377850,34200,34150,34200,34150,1296
20240607,125400,17653115050,34150,34150,34150,34150,8
20240607,125300,17652841850,34100,34100,34150,34100,163
20240607,125200,17647276250,34100,34100,34150,34100,203
20240607,125100,17640350550,34100,34150,34150,34100,185
20240607,125000,17634038450,34100,34150,34200,34100,1564
20240607,124900,17580649050,34150,34200,34200,34150,195
20240607,124800,17573983300,34200,34150,34200,34150,428
20240607,124700,17559363700,34150,34150,34200,34150,42
20240607,124600,17557929250,34200,34200,34200,34150,126
20240607,124500,17553620500,34150,34200,34200,34150,175
20240607,124400,17547636150,34200,34200,34200,34150,33
20240607,124300,17546508150,34200,34200,34200,34150,187
20240607,124200,17540112850,34200,34200,34200,34150,458
20240607,124100,17524453600,34200,34200,34200,34200,842
20240607,124000,17495657200,34200,34150,34200,34150,2629
20240607,123900,17405760150,34200,34150,34200,34150,87
20240607,123800,17402788750,34200,34200,34200,34150,169
20240607,123700,17397010400,34200,34150,34200,34150,83
20240607,123600,17394173100,34150,34150,34200,34150,96
20240607,123500,17390891850,34200,34150,34200,34150,52
20240607,123400,17389115900,34200,34200,34200,34150,150
20240607,123300,17383988150,34150,34200,34200,34150,39
20240607,123200,17382655250,34150,34200,34200,34150,216
20240607,123100,17375277750,34150,34200,34200,34150,102
20240607,123000,17371791250,34200,34150,34200,34150,192
20240607,122900,17365226250,34150,34200,34200,34150,63
20240607,122800,17363072400,34150,34150,34200,34150,76
20240607,122700,17360475100,34200,34150,34200,34150,157
20240607,122600,17355110150,34150,34200,34200,34150,126
20240607,122500,17350803750,34200,34150,34200,34150,56
20240607,122400,17348890550,34150,34150,34200,34150,195
20240607,122300,17342223150,34150,34150,34200,34150,407
20240607,122200,17328323450,34150,34150,34200,34150,31
20240607,122100,17327264550,34150,34100,34150,34100,127
20240607,122000,17322928300,34100,34100,34150,34100,136
20240607,121900,17318285350,34150,34100,34150,34100,126
20240607,121800,17313986450,34100,34150,34150,34100,102
20240607,121700,17310503350,34150,34150,34200,34100,675
20240607,121600,17287452500,34150,34100,34150,34100,629
20240607,121500,17265989250,34150,34100,34150,34100,420
20240607,121400,17251648250,34100,34150,34150,34100,59
20240607,121300,17249633600,34100,34150,34150,34100,79
20240607,121200,17246936950,34150,34150,34150,34100,121
20240607,121100,17242804850,34150,34150,34150,34100,74
20240607,121000,17240278250,34150,34150,34150,34150,152
20240607,120900,17235087450,34100,34150,34150,34100,153
20240607,120800,17229863250,34150,34150,34150,34100,112
20240607,120700,17226039000,34100,34150,34150,34100,74
20240607,120600,17223512450,34150,34100,34150,34050,1934
20240607,120500,17157564700,34100,34100,34100,34100,46
20240607,120400,17155996100,34050,34050,34100,34050,179
20240607,120300,17149898900,34050,34050,34050,34050,47
20240607,120200,17148298550,34050,34000,34100,34000,163
20240607,120100,17142744950,34000,34050,34050,34000,309
20240607,120000,17132226100,34000,34050,34050,34000,99
20240607,115900,17128856250,34050,34050,34050,34000,260
20240607,115800,17120006250,34050,34050,34050,34000,1016
20240607,115700,17085412100,34050,34050,34100,34050,621
20240607,115600,17064263400,34050,34050,34100,34050,139
20240607,115500,17059525500,34050,34100,34100,34050,268
20240607,115400,17050397400,34100,34050,34100,34050,460
20240607,115300,17034733600,34050,34050,34100,34050,81
20240607,115200,17031972950,34050,34000,34100,34000,620
20240607,115100,17010859500,34050,34050,34050,34000,17
20240607,115000,17010281050,34050,34050,34050,34000,204
20240607,114900,17003336500,34050,34050,34050,34000,31
20240607,114800,17002281700,34050,34050,34050,34050,4
20240607,114700,17002145500,34100,34050,34100,34000,358
20240607,114600,16989950650,34050,34050,34100,34050,26
20240607,114500,16989065200,34050,34050,34100,34050,2420
20240607,114400,16906658850,34100,34100,34100,34050,93
20240607,114300,16903488500,34100,34100,34100,34050,205
20240607,114200,16896503400,34100,34100,34100,34050,214
20240607,114100,16889206400,34100,34050,34150,34050,558
20240607,114000,16870183800,34150,34150,34150,34050,1617
20240607,113900,16815094200,34150,34150,34200,34150,243
20240607,113800,16806795350,34150,34200,34250,34150,217
20240607,113700,16799376150,34200,34200,34250,34150,870
20240607,113600,16769624750,34200,34200,34250,34200,116
20240607,113500,16765657400,34250,34250,34250,34200,86
20240607,113400,16762713300,34250,34200,34250,34150,740
20240607,113300,16737395900,34200,34200,34200,34150,173
20240607,113200,16731480750,34150,34200,34200,34150,128
20240607,113100,16727105750,34150,34150,34200,34100,407
20240607,113000,16713203250,34150,34100,34150,34100,86
20240607,112900,16710268200,34100,34150,34150,34100,55
20240607,112800,16708391700,34100,34100,34150,34100,276
20240607,112700,16698970700,34150,34100,34150,34050,786
20240607,112600,16672167150,34050,34100,34100,34050,120
20240607,112500,16668078650,34100,34050,34100,34050,165
20240607,112400,16662452650,34100,34100,34100,34050,40
20240607,112300,16661090400,34050,34000,34100,33950,409
20240607,112200,16647164500,34000,33900,34000,33900,1298
20240607,112100,16603062350,33950,33950,34000,33900,316
20240607,112000,16592339750,33950,34000,34000,33900,4993
20240607,111900,16422632200,34000,34000,34050,34000,434
20240607,111800,16407871450,34050,34050,34050,34000,84
20240607,111700,16405012100,34050,34050,34100,34000,2496
20240607,111600,16320053350,34100,34050,34100,34050,192
20240607,111500,16313510850,34050,34100,34100,34050,1434
20240607,111400,16264660250,34100,34150,34150,34100,465
20240607,111300,16248801000,34150,34100,34150,34100,248
20240607,111200,16240336150,34100,34100,34100,34050,464
20240607,111100,16224515650,34100,34050,34100,34000,4402
20240607,111000,16074813700,34000,34050,34050,34000,1105
20240607,110900,16037204050,34050,34050,34100,34000,1899
20240607,110800,15972547550,34050,34100,34100,34050,1585
20240607,110700,15918554050,34050,34100,34100,34050,336
20240607,110600,15907108350,34050,34050,34100,34050,461
20240607,110500,15891405050,34050,34100,34100,34050,1962
20240607,110400,15824596600,34050,34100,34100,34050,286
20240607,110300,15814853900,34100,34050,34200,34050,1319
20240607,110200,15769874550,34050,34100,34100,34000,3528
20240607,110100,15649828000,34100,34150,34150,34050,1636
20240607,110000,15594025000,34200,34150,34200,34150,86
20240607,105900,15591083900,34200,34250,34250,34150,562
20240607,105800,15571861600,34250,34200,34250,34100,6512
20240607,105700,15349760200,34200,34300,34300,34150,6804
20240607,105600,15117262650,34250,34300,34300,34250,192
20240607,105500,15110683100,34250,34300,34300,34250,23
20240607,105400,15109895050,34250,34300,34300,34250,286
20240607,105300,15100086000,34250,34300,34300,34250,114
20240607,105200,15096180850,34300,34200,34350,34200,63
20240607,105100,15094018650,34250,34300,34350,34200,987
20240607,105000,15060177450,34300,34300,34400,34300,157
20240607,104900,15054785050,34300,34350,34350,34300,260
20240607,104800,15045856550,34350,34300,34350,34300,584
20240607,104700,15025797450,34350,34300,34350,34300,1016
20240607,104600,14990908150,34300,34300,34300,34300,245
20240607,104500,14982504650,34350,34350,34400,34350,248
20240607,104400,14973983600,34350,34350,34350,34300,495
20240607,104300,14957000800,34350,34350,34350,34350,519
20240607,104200,14939173150,34350,34250,34350,34250,425
20240607,104100,14924586600,34200,34350,34350,34200,804
20240607,104000,14897049600,34250,34300,34300,34250,390
20240607,103900,14883677000,34250,34200,34300,34200,603
20240607,103800,14863022500,34200,34250,34300,34200,1282
20240607,103700,14819123350,34300,34250,34350,34200,439
20240607,103600,14804085450,34200,34350,34350,34200,762
20240607,103500,14777961600,34350,34300,34400,34300,746
20240607,103400,14752329900,34300,34350,34350,34300,2023
20240607,103300,14682935600,34300,34350,34350,34300,586
20240607,103200,14662813650,34300,34450,34450,34300,2521
20240607,103100,14576237450,34450,34500,34500,34450,320
20240607,103000,14565211100,34450,34550,34600,34450,636
20240607,102900,14543235500,34550,34500,34600,34450,825
20240607,102800,14514735250,34500,34300,34600,34300,9638
20240607,102700,14182557400,34300,34250,34300,34250,2609
20240607,102600,14093075050,34250,34300,34300,34250,476
20240607,102500,14076754100,34300,34250,34300,34250,901
20240607,102400,14045851000,34300,34200,34300,34200,721
20240607,102300,14021183400,34250,34100,34250,34100,850
20240607,102200,13992115350,34100,34200,34200,34100,256
20240607,102100,13983373900,34150,34150,34200,34150,419
20240607,102000,13969053800,34200,34250,34300,34150,583
20240607,101900,13949083250,34250,34150,34250,34150,829
20240607,101800,13920715900,34200,34100,34200,34100,433
20240607,101700,13905945850,34100,34200,34250,34100,1537
20240607,101600,13853459500,34200,34300,34300,34150,1408
20240607,101500,13805314550,34300,34400,34400,34300,158
20240607,101400,13799891600,34350,34400,34400,34300,465
20240607,101300,13783922450,34400,34400,34500,34350,1734
20240607,101200,13724210450,34400,34200,34400,34150,2471
20240607,101100,13639448750,34150,34250,34300,34150,1667
20240607,101000,13582387000,34200,34100,34200,34100,1393
20240607,100900,13534821250,34100,34050,34150,34000,3439
20240607,100800,13417596300,34000,34000,34100,34000,3288
20240607,100700,13305751850,34000,34100,34100,34000,1478
20240607,100600,13255442550,34050,34050,34150,34050,1644
20240607,100500,13199403300,34100,34200,34250,34050,2778
20240607,100400,13104610200,34100,34400,34400,34050,4372
20240607,100300,12954961550,34450,34400,34500,34400,3869
20240607,100200,12821659000,34400,34500,34550,34400,1951
20240607,100100,12754439850,34550,34600,34650,34550,1394
20240607,100000,12706197800,34600,34600,34600,34500,3005
20240607,095900,12602259600,34600,34600,34600,34550,3049
20240607,095800,12496838500,34650,34650,34650,34550,2429
20240607,095700,12412749150,34600,34700,34700,34500,1980
20240607,095600,12344187400,34650,34650,34800,34550,14462
20240607,095500,11841887400,34650,34650,34700,34550,1846
20240607,095400,11777967650,34700,34700,34700,34600,3764
20240607,095300,11647490000,34700,34400,34750,34400,22642
20240607,095200,10863812300,34400,34350,34450,34000,9156
20240607,095100,10550167050,34300,34300,34400,34250,7264
20240607,095000,10300890400,34300,34500,34550,34300,4448
20240607,094900,10147675350,34500,34500,34600,34450,4090
20240607,094800,10006434250,34500,34550,34600,34500,4825
20240607,094700,9839778550,34550,34600,34650,34550,3686
20240607,094600,9712193100,34650,34600,34700,34550,8685
20240607,094500,9411489250,34650,34550,34750,34550,10464
20240607,094400,9048778700,34550,34700,34700,34500,9313
20240607,094300,8726644700,34650,34700,34800,34650,12250
20240607,094200,8301402600,34650,34450,34700,34400,28543
20240607,094100,7314641800,34450,34150,34450,34100,18722
20240607,094000,6671834300,34150,34250,34300,34100,5416
20240607,093900,6486438800,34200,34300,34350,34200,8103
20240607,093800,6208631450,34250,34000,34300,34000,22115
20240607,093700,5453281900,33950,33950,34000,33900,3843
20240607,093600,5322780750,33950,34000,34050,33950,5217
20240607,093500,5145428700,34000,33850,34050,33800,19901
20240607,093400,4469994350,33850,33800,33850,33700,5084
20240607,093300,4298121150,33800,33700,33800,33700,3245
20240607,093200,4188542800,33700,33750,33750,33650,1374
20240607,093100,4142234400,33750,33700,33750,33650,2549
20240607,093000,4056334200,33700,33550,33800,33550,9840
20240607,092900,3724786850,33550,33700,33700,33550,1580
20240607,092800,3671653050,33700,33600,33750,33600,4165
20240607,092700,3531532700,33600,33400,33650,33400,6451
20240607,092600,3315311150,33450,33400,33500,33350,1144
20240607,092500,3277103800,33400,33450,33500,33400,1179
20240607,092400,3237643400,33450,33350,33500,33350,4409
20240607,092300,3090087900,33450,33400,33450,33250,4388
20240607,092200,2943596050,33350,33400,33400,33250,1563
20240607,092100,2891451550,33400,33350,33900,33200,24628
20240607,092000,2066144600,33350,33200,33350,33050,11552
20240607,091900,1681818200,33050,33100,33200,33050,3209
20240607,091800,1575502200,33050,33100,33150,33050,1737
20240607,091700,1518008200,33100,33100,33150,33050,1503
20240607,091600,1468261850,33150,32900,33150,32900,4592
20240607,091500,1316471500,33000,33050,33050,33000,3147
20240607,091400,1212515050,33050,33050,33100,33050,1713
20240607,091300,1155844150,33000,33050,33100,33000,3550
20240607,091200,1038547000,33000,33000,33050,32950,1494
20240607,091100,989249500,33000,32900,33000,32900,2282
20240607,091000,913972050,32950,32700,32950,32700,5620
20240607,090900,729292850,32750,32600,32750,32600,1695
20240607,090800,673913850,32650,32650,32650,32600,301
20240607,090700,664090900,32700,32400,32700,32350,2247
20240607,090600,590833350,32500,32500,32550,32350,2937
20240607,090500,495613800,32500,32450,32650,32450,5454
20240607,090400,318151050,32500,32500,32500,32400,3119
20240607,090300,216801700,32500,32500,32550,32450,1838
20240607,090200,157051700,32500,32450,32550,32450,908
20240607,090100,127525350,32450,32450,32550,32400,1250
20240607,090000,86966600,32350,32450,32550,32350,2625