stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,194400,18339643050,22850,22850,22850,22850,18458
20240619,194300,18339643050,22850,22850,22850,22850,0
20240619,194200,18339643050,22850,22850,22850,22850,0
20240619,194100,18339643050,22850,22850,22850,22850,0
20240619,194000,18339643050,22850,22850,22850,22850,0
20240619,193900,18339643050,22850,22850,22850,22850,0
20240619,193800,18339643050,22850,22850,22850,22850,0
20240619,193700,18339643050,22850,22850,22850,22850,0
20240619,193600,18339643050,22850,22850,22850,22850,0
20240619,193500,18339643050,22850,22850,22850,22850,0
20240619,193400,18339643050,22850,22850,22850,22850,0
20240619,193300,18339643050,22850,22850,22850,22850,0
20240619,193200,18339643050,22850,22850,22850,22850,0
20240619,193100,18339643050,22850,22850,22850,22850,0
20240619,193000,18339643050,22850,22850,22850,22850,0
20240619,192900,18339643050,22850,22850,22850,22850,0
20240619,192800,18339643050,22850,22850,22850,22850,0
20240619,192700,18339643050,22850,22850,22850,22850,0
20240619,192600,18339643050,22850,22850,22850,22850,0
20240619,192500,18339643050,22850,22850,22850,22850,0
20240619,192400,18339643050,22850,22850,22850,22850,0
20240619,192300,18339643050,22850,22850,22850,22850,0
20240619,192200,18339643050,22850,22850,22850,22850,0
20240619,192100,18339643050,22850,22850,22850,22850,0
20240619,192000,18339643050,22850,22850,22850,22850,0
20240619,191900,18339643050,22850,22850,22850,22850,0
20240619,191800,18339643050,22850,22850,22850,22850,0
20240619,191700,18339643050,22850,22850,22850,22850,0
20240619,191600,18339643050,22850,22850,22850,22850,0
20240619,191500,18339643050,22850,22850,22850,22850,0
20240619,191400,18339643050,22850,22850,22850,22850,18458
20240619,191300,18339643050,22850,22850,22850,22850,0
20240619,191200,18339643050,22850,22850,22850,22850,0
20240619,191100,18339643050,22850,22850,22850,22850,0
20240619,191000,18339643050,22850,22850,22850,22850,0
20240619,190900,18339643050,22850,22850,22850,22850,0
20240619,190800,18339643050,22850,22850,22850,22850,0
20240619,190700,18339643050,22850,22850,22850,22850,0
20240619,190600,18339643050,22850,22850,22850,22850,0
20240619,190500,18339643050,22850,22850,22850,22850,0
20240619,190400,18339643050,22850,22850,22850,22850,0
20240619,190300,18339643050,22850,22850,22850,22850,0
20240619,190200,18339643050,22850,22850,22850,22850,0
20240619,190100,18339643050,22850,22850,22850,22850,0
20240619,190000,18339643050,22850,22850,22850,22850,0
20240619,185900,18339643050,22850,22850,22850,22850,0
20240619,185800,18339643050,22850,22850,22850,22850,0
20240619,185700,18339643050,22850,22850,22850,22850,0
20240619,185600,18339643050,22850,22850,22850,22850,0
20240619,185500,18339643050,22850,22850,22850,22850,0
20240619,185400,18339643050,22850,22850,22850,22850,0
20240619,185300,18339643050,22850,22850,22850,22850,0
20240619,185200,18339643050,22850,22850,22850,22850,0
20240619,185100,18339643050,22850,22850,22850,22850,0
20240619,185000,18339643050,22850,22850,22850,22850,0
20240619,184900,18339643050,22850,22850,22850,22850,0
20240619,184800,18339643050,22850,22850,22850,22850,0
20240619,184700,18339643050,22850,22850,22850,22850,0
20240619,184600,18339643050,22850,22850,22850,22850,0
20240619,184500,18339643050,22850,22850,22850,22850,0
20240619,184400,18339643050,22850,22850,22850,22850,18458
20240619,184300,18339643050,22850,22850,22850,22850,0
20240619,184200,18339643050,22850,22850,22850,22850,0
20240619,184100,18339643050,22850,22850,22850,22850,0
20240619,184000,18339643050,22850,22850,22850,22850,0
20240619,183900,18339643050,22850,22850,22850,22850,0
20240619,183800,18339643050,22850,22850,22850,22850,0
20240619,183700,18339643050,22850,22850,22850,22850,0
20240619,183600,18339643050,22850,22850,22850,22850,0
20240619,183500,18339643050,22850,22850,22850,22850,0
20240619,183400,18339643050,22850,22850,22850,22850,0
20240619,183300,18339643050,22850,22850,22850,22850,0
20240619,183200,18339643050,22850,22850,22850,22850,0
20240619,183100,18339643050,22850,22850,22850,22850,0
20240619,183000,18339643050,22850,22850,22850,22850,0
20240619,182900,18339643050,22850,22850,22850,22850,0
20240619,182800,18339643050,22850,22850,22850,22850,0
20240619,182700,18339643050,22850,22850,22850,22850,0
20240619,182600,18339643050,22850,22850,22850,22850,0
20240619,182500,18339643050,22850,22850,22850,22850,0
20240619,182400,18339643050,22850,22850,22850,22850,0
20240619,182300,18339643050,22850,22850,22850,22850,0
20240619,182200,18339643050,22850,22850,22850,22850,0
20240619,182100,18339643050,22850,22850,22850,22850,0
20240619,182000,18339643050,22850,22850,22850,22850,0
20240619,181900,18339643050,22850,22850,22850,22850,0
20240619,181800,18339643050,22850,22850,22850,22850,0
20240619,181700,18339643050,22850,22850,22850,22850,0
20240619,181600,18339643050,22850,22850,22850,22850,0
20240619,181500,18339643050,22850,22850,22850,22850,0
20240619,181400,18339643050,22850,22850,22850,22850,18458
20240619,181300,18339643050,22850,22850,22850,22850,0
20240619,181200,18339643050,22850,22850,22850,22850,0
20240619,181100,18339643050,22850,22850,22850,22850,0
20240619,181000,18339643050,22850,22850,22850,22850,0
20240619,180900,18339643050,22850,22850,22850,22850,0
20240619,180800,18339643050,22850,22850,22850,22850,0
20240619,180700,18339643050,22850,22850,22850,22850,0
20240619,180600,18339643050,22850,22850,22850,22850,0
20240619,180500,18339643050,22850,22850,22850,22850,0
20240619,180400,18339643050,22850,22850,22850,22850,0
20240619,180300,18339643050,22850,22850,22850,22850,0
20240619,180200,18339643050,22850,22850,22850,22850,0
20240619,180100,18339643050,22850,22850,22850,22850,0
20240619,180000,18339643050,22850,22850,22850,22850,0
20240619,175900,18339643050,22850,22850,22850,22850,0
20240619,175800,18339643050,22850,22850,22850,22850,0
20240619,175700,18339643050,22850,22850,22850,22850,0
20240619,175600,18339643050,22850,22850,22850,22850,0
20240619,175500,18339643050,22850,22850,22850,22850,0
20240619,175400,18339643050,22850,22850,22850,22850,0
20240619,175300,18339643050,22850,22850,22850,22850,0
20240619,175200,18339643050,22850,22850,22850,22850,0
20240619,175100,18339643050,22850,22850,22850,22850,0
20240619,175000,18339643050,22850,22850,22850,22850,0
20240619,174900,18339643050,22850,22850,22850,22850,0
20240619,174800,18339643050,22850,22850,22850,22850,0
20240619,174700,18339643050,22850,22850,22850,22850,0
20240619,174600,18339643050,22850,22850,22850,22850,0
20240619,174500,18339643050,22850,22850,22850,22850,0
20240619,174400,18339643050,22850,22850,22850,22850,18458
20240619,174300,18339643050,22850,22850,22850,22850,0
20240619,174200,18339643050,22850,22850,22850,22850,0
20240619,174100,18339643050,22850,22850,22850,22850,0
20240619,174000,18339643050,22850,22850,22850,22850,0
20240619,173900,18339643050,22850,22850,22850,22850,0
20240619,173800,18339643050,22850,22850,22850,22850,0
20240619,173700,18339643050,22850,22850,22850,22850,0
20240619,173600,18339643050,22850,22850,22850,22850,0
20240619,173500,18339643050,22850,22850,22850,22850,0
20240619,173400,18339643050,22850,22850,22850,22850,0
20240619,173300,18339643050,22850,22850,22850,22850,0
20240619,173200,18339643050,22850,22850,22850,22850,0
20240619,173100,18339643050,22850,22850,22850,22850,0
20240619,173000,18339643050,22850,22850,22850,22850,0
20240619,172900,18339643050,22850,22850,22850,22850,0
20240619,172800,18339643050,22850,22850,22850,22850,0
20240619,172700,18339643050,22850,22850,22850,22850,0
20240619,172600,18339643050,22850,22850,22850,22850,0
20240619,172500,18339643050,22850,22850,22850,22850,0
20240619,172400,18339643050,22850,22850,22850,22850,0
20240619,172300,18339643050,22850,22850,22850,22850,0
20240619,172200,18339643050,22850,22850,22850,22850,0
20240619,172100,18339643050,22850,22850,22850,22850,0
20240619,172000,18339643050,22850,22850,22850,22850,0
20240619,171900,18339643050,22850,22850,22850,22850,0
20240619,171800,18339643050,22850,22850,22850,22850,0
20240619,171700,18339643050,22850,22850,22850,22850,0
20240619,171600,18339643050,22850,22850,22850,22850,0
20240619,171500,18339643050,22850,22850,22850,22850,0
20240619,171400,18339643050,22850,22850,22850,22850,18458
20240619,171300,18339643050,22850,22850,22850,22850,0
20240619,171200,18339643050,22850,22850,22850,22850,0
20240619,171100,18339643050,22850,22850,22850,22850,0
20240619,171000,18339643050,22850,22850,22850,22850,0
20240619,170900,18339643050,22850,22850,22850,22850,0
20240619,170800,18339643050,22850,22850,22850,22850,0
20240619,170700,18339643050,22850,22850,22850,22850,0
20240619,170600,18339643050,22850,22850,22850,22850,0
20240619,170500,18339643050,22850,22850,22850,22850,0
20240619,170400,18339643050,22850,22850,22850,22850,0
20240619,170300,18339643050,22850,22850,22850,22850,0
20240619,170200,18339643050,22850,22850,22850,22850,0
20240619,170100,18339643050,22850,22850,22850,22850,0
20240619,170000,18339643050,22850,22850,22850,22850,0
20240619,165900,18339643050,22850,22850,22850,22850,0
20240619,165800,18339643050,22850,22850,22850,22850,0
20240619,165700,18339643050,22850,22850,22850,22850,0
20240619,165600,18339643050,22850,22850,22850,22850,0
20240619,165500,18339643050,22850,22850,22850,22850,0
20240619,165400,18339643050,22850,22850,22850,22850,0
20240619,165300,18339643050,22850,22850,22850,22850,0
20240619,165200,18339643050,22850,22850,22850,22850,0
20240619,165100,18339643050,22850,22850,22850,22850,0
20240619,165000,18339643050,22850,22850,22850,22850,0
20240619,164900,18339643050,22850,22850,22850,22850,0
20240619,164800,18339643050,22850,22850,22850,22850,0
20240619,164700,18339643050,22850,22850,22850,22850,0
20240619,164600,18339643050,22850,22850,22850,22850,0
20240619,164500,18339643050,22850,22850,22850,22850,0
20240619,164400,18339643050,22850,22850,22850,22850,18458
20240619,164300,18339643050,22850,22850,22850,22850,0
20240619,164200,18339643050,22850,22850,22850,22850,0
20240619,164100,18339643050,22850,22850,22850,22850,0
20240619,164000,18339643050,22850,22850,22850,22850,0
20240619,163900,18339643050,22850,22850,22850,22850,0
20240619,163800,18339643050,22850,22850,22850,22850,0
20240619,163700,18339643050,22850,22850,22850,22850,0
20240619,163600,18339643050,22850,22850,22850,22850,0
20240619,163500,18339643050,22850,22850,22850,22850,0
20240619,163400,18339643050,22850,22850,22850,22850,0
20240619,163300,18339643050,22850,22850,22850,22850,0
20240619,163200,18339643050,22850,22850,22850,22850,0
20240619,163100,18339643050,22850,22850,22850,22850,0
20240619,163000,18339643050,22850,22850,22850,22850,0
20240619,162900,18339643050,22850,22850,22850,22850,0
20240619,162800,18339643050,22850,22850,22850,22850,0
20240619,162700,18339643050,22850,22850,22850,22850,0
20240619,162600,18339643050,22850,22850,22850,22850,0
20240619,162500,18339643050,22850,22850,22850,22850,0
20240619,162400,18339643050,22850,22850,22850,22850,0
20240619,162300,18339643050,22850,22850,22850,22850,0
20240619,162200,18339643050,22850,22850,22850,22850,0
20240619,162100,18339643050,22850,22850,22850,22850,0
20240619,162000,18339643050,22850,22850,22850,22850,0
20240619,161900,18339643050,22850,22850,22850,22850,0
20240619,161800,18339643050,22850,22850,22850,22850,0
20240619,161700,18339643050,22850,22850,22850,22850,0
20240619,161600,18339643050,22850,22850,22850,22850,0
20240619,161500,18339643050,22850,22850,22850,22850,0
20240619,161400,18339643050,22850,22850,22850,22850,18458
20240619,161300,18339643050,22850,22850,22850,22850,0
20240619,161200,18339643050,22850,22850,22850,22850,0
20240619,161100,18339643050,22850,22850,22850,22850,0
20240619,161000,18339643050,22850,22850,22850,22850,0
20240619,160900,18339643050,22850,22850,22850,22850,0
20240619,160800,18339643050,22850,22850,22850,22850,0
20240619,160700,18339643050,22850,22850,22850,22850,0
20240619,160600,18339643050,22850,22850,22850,22850,0
20240619,160500,18339643050,22850,22850,22850,22850,0
20240619,160400,18339643050,22850,22850,22850,22850,0
20240619,160300,18339643050,22850,22850,22850,22850,0
20240619,160200,18339643050,22850,22850,22850,22850,0
20240619,160100,18339643050,22850,22850,22850,22850,0
20240619,160000,18339643050,22850,22850,22850,22850,0
20240619,155900,18339643050,22850,22850,22850,22850,0
20240619,155800,18339643050,22850,22850,22850,22850,0
20240619,155700,18339643050,22850,22850,22850,22850,0
20240619,155600,18339643050,22850,22850,22850,22850,0
20240619,155500,18339643050,22850,22850,22850,22850,0
20240619,155400,18339643050,22850,22850,22850,22850,0
20240619,155300,18339643050,22850,22850,22850,22850,0
20240619,155200,18339643050,22850,22850,22850,22850,0
20240619,155100,18339643050,22850,22850,22850,22850,0
20240619,155000,18339643050,22850,22850,22850,22850,0
20240619,154900,18339643050,22850,22850,22850,22850,0
20240619,154800,18339643050,22850,22850,22850,22850,0
20240619,154700,18339643050,22850,22850,22850,22850,0
20240619,154600,18339643050,22850,22850,22850,22850,0
20240619,154500,18339643050,22850,22850,22850,22850,0
20240619,154400,18339643050,22850,22850,22850,22850,18458
20240619,154300,18339643050,22850,22850,22850,22850,0
20240619,154200,18339643050,22850,22850,22850,22850,0
20240619,154100,18339643050,22850,22850,22850,22850,0
20240619,154000,18339643050,22850,22850,22850,22850,0
20240619,153900,18339643050,22850,22850,22850,22850,0
20240619,153800,18339643050,22850,22850,22850,22850,0
20240619,153700,18339643050,22850,22850,22850,22850,0
20240619,153600,18339643050,22850,22850,22850,22850,0
20240619,153500,18339643050,22850,22850,22850,22850,0
20240619,153400,18339643050,22850,22850,22850,22850,0
20240619,153300,18339643050,22850,22850,22850,22850,0
20240619,153200,18339643050,22850,22850,22850,22850,0
20240619,153100,18339643050,22850,22850,22850,22850,0
20240619,153000,18339643050,22850,22850,22850,22850,18458
20240619,152900,17917877750,22800,22800,22800,22800,0
20240619,152800,17917877750,22800,22800,22800,22800,0
20240619,152700,17917877750,22800,22800,22800,22800,0
20240619,152600,17917877750,22800,22800,22800,22800,0
20240619,152500,17917877750,22800,22800,22800,22800,0
20240619,152400,17917877750,22800,22800,22800,22800,0
20240619,152300,17917877750,22800,22800,22800,22800,0
20240619,152200,17917877750,22800,22800,22800,22800,0
20240619,152100,17917877750,22800,22800,22800,22800,0
20240619,152000,17917877750,22800,22800,22800,22800,0
20240619,151900,17917877750,22800,22750,22800,22750,747
20240619,151800,17900857900,22800,22800,22800,22750,1259
20240619,151700,17872177350,22800,22800,22800,22750,1476
20240619,151600,17838548100,22800,22750,22800,22700,1533
20240619,151500,17803642150,22750,22800,22800,22700,1829
20240619,151400,17762011650,22800,22750,22800,22700,2359
20240619,151300,17708346650,22700,22750,22750,22700,1633
20240619,151200,17671202800,22700,22700,22800,22700,973
20240619,151100,17649059450,22800,22800,22800,22700,1444
20240619,151000,17616187400,22750,22750,22800,22700,1376
20240619,150900,17584898350,22750,22700,22750,22700,1091
20240619,150800,17560093900,22750,22750,22750,22700,1255
20240619,150700,17531553100,22700,22700,22750,22700,867
20240619,150600,17511838900,22750,22700,22750,22700,2381
20240619,150500,17457743500,22700,22700,22700,22650,1126
20240619,150400,17432189450,22700,22700,22700,22650,960
20240619,150300,17410402550,22700,22700,22700,22650,262
20240619,150200,17404455250,22700,22650,22700,22650,670
20240619,150100,17389269250,22650,22650,22700,22600,809
20240619,150000,17370940150,22650,22600,22700,22600,556
20240619,145900,17358342000,22650,22650,22700,22600,2454
20240619,145800,17302829350,22650,22700,22700,22650,1283
20240619,145700,17273756400,22650,22700,22750,22650,835
20240619,145600,17254824700,22650,22700,22750,22650,1624
20240619,145500,17217999650,22700,22700,22750,22650,1201
20240619,145400,17190764100,22650,22700,22700,22650,1190
20240619,145300,17163787350,22650,22650,22700,22650,1406
20240619,145200,17131928550,22700,22700,22700,22650,1141
20240619,145100,17106043850,22650,22700,22750,22650,1433
20240619,145000,17073553850,22650,22700,22700,22650,1090
20240619,144900,17048843700,22650,22700,22750,22650,945
20240619,144800,17027414900,22700,22750,22800,22650,3968
20240619,144700,16936979750,22750,22700,22750,22650,4475
20240619,144600,16835330150,22700,22750,22750,22650,390
20240619,144500,16826460350,22700,22700,22750,22650,1261
20240619,144400,16797827550,22700,22700,22750,22650,687
20240619,144300,16782229400,22700,22750,22750,22700,999
20240619,144200,16759532200,22750,22800,22800,22700,814
20240619,144100,16741031450,22800,22750,22800,22700,2081
20240619,144000,16693697050,22750,22700,22750,22650,1815
20240619,143900,16652427350,22700,22700,22700,22650,405
20240619,143800,16643238350,22700,22750,22750,22700,1017
20240619,143700,16620133850,22750,22750,22750,22650,998
20240619,143600,16597479600,22750,22650,22750,22650,436
20240619,143500,16587579400,22700,22700,22750,22700,412
20240619,143400,16578216150,22700,22750,22750,22650,372
20240619,143300,16569766400,22750,22750,22750,22650,691
20240619,143200,16554071500,22750,22700,22750,22650,345
20240619,143100,16546229650,22750,22700,22750,22650,730
20240619,143000,16529662500,22700,22650,22750,22650,988
20240619,142900,16507243800,22750,22700,22750,22650,508
20240619,142800,16495701900,22700,22750,22750,22650,1751
20240619,142700,16455942600,22750,22750,22750,22700,335
20240619,142600,16448326350,22750,22700,22750,22700,772
20240619,142500,16430782000,22750,22750,22750,22750,349
20240619,142400,16422842250,22700,22750,22750,22700,671
20240619,142300,16407598950,22750,22750,22750,22650,366
20240619,142200,16399294300,22700,22700,22750,22650,884
20240619,142100,16379218750,22700,22700,22750,22650,719
20240619,142000,16362909800,22750,22750,22750,22650,401
20240619,141900,16353808350,22700,22750,22750,22700,711
20240619,141800,16337647500,22750,22650,22750,22650,353
20240619,141700,16329633900,22700,22700,22700,22650,569
20240619,141600,16316723750,22650,22700,22700,22650,283
20240619,141500,16310309250,22700,22650,22700,22650,509
20240619,141400,16298779150,22650,22650,22700,22600,806
20240619,141300,16280538200,22650,22700,22700,22650,418
20240619,141200,16271059900,22700,22700,22700,22600,1397
20240619,141100,16239412700,22700,22700,22700,22650,421
20240619,141000,16229861050,22700,22700,22750,22650,1024
20240619,140900,16206628050,22700,22700,22750,22700,433
20240619,140800,16196788050,22650,22700,22700,22650,597
20240619,140700,16183241350,22700,22700,22700,22700,1884
20240619,140600,16140474550,22700,22650,22700,22650,637
20240619,140500,16126024550,22700,22650,22700,22650,395
20240619,140400,16117068750,22650,22700,22700,22600,346
20240619,140300,16109236550,22700,22650,22700,22550,2923
20240619,140200,16043244150,22650,22600,22650,22600,550
20240619,140100,16030789850,22600,22650,22700,22550,1627
20240619,140000,15994050950,22650,22600,22650,22550,960
20240619,135900,15972322150,22650,22650,22650,22550,1317
20240619,135800,15942551150,22600,22600,22650,22550,3656
20240619,135700,15859917300,22650,22650,22650,22550,827
20240619,135600,15841229150,22650,22550,22650,22550,1720
20240619,135500,15802354450,22600,22600,22600,22550,252
20240619,135400,15796659900,22550,22600,22600,22550,587
20240619,135300,15783401600,22600,22600,22600,22550,2051
20240619,135200,15737138450,22600,22600,22600,22550,459
20240619,135100,15726767900,22600,22600,22600,22550,538
20240619,135000,15714616600,22600,22600,22600,22550,500
20240619,134900,15703329650,22600,22550,22600,22550,1900
20240619,134800,15660457550,22600,22600,22600,22550,376
20240619,134700,15651967750,22600,22600,22650,22550,3165
20240619,134600,15580443650,22600,22550,22600,22500,2837
20240619,134500,15516467100,22550,22600,22600,22550,477
20240619,134400,15505690000,22550,22600,22600,22550,397
20240619,134300,15496726900,22600,22600,22600,22550,550
20240619,134200,15484306300,22550,22600,22600,22500,552
20240619,134100,15471854050,22600,22550,22600,22550,586
20240619,134000,15458625750,22550,22600,22600,22550,743
20240619,133900,15441861800,22600,22550,22600,22550,468
20240619,133800,15431299000,22600,22550,22600,22550,513
20240619,133700,15419713050,22550,22600,22600,22550,459
20240619,133600,15409351000,22600,22600,22600,22550,583
20240619,133500,15396187450,22550,22550,22600,22550,501
20240619,133400,15384878300,22550,22600,22600,22550,528
20240619,133300,15372954000,22600,22600,22600,22550,503
20240619,133200,15361598400,22550,22550,22600,22500,1145
20240619,133100,15335770950,22600,22550,22600,22500,890
20240619,133000,15315700800,22550,22600,22600,22550,646
20240619,132900,15301113750,22550,22550,22600,22550,559
20240619,132800,15288495100,22600,22550,22600,22550,660
20240619,132700,15273591850,22550,22550,22600,22550,423
20240619,132600,15264042750,22600,22600,22600,22550,533
20240619,132500,15252011650,22600,22600,22600,22550,1561
20240619,132400,15216790950,22550,22600,22600,22550,405
20240619,132300,15207645750,22600,22600,22600,22550,744
20240619,132200,15190844100,22550,22600,22650,22550,477
20240619,132100,15180070100,22600,22600,22650,22550,474
20240619,132000,15169359450,22600,22650,22650,22550,2364
20240619,131900,15115929200,22650,22700,22700,22650,741
20240619,131800,15099127550,22700,22700,22700,22650,492
20240619,131700,15087972400,22650,22650,22700,22650,598
20240619,131600,15074406200,22650,22700,22700,22650,558
20240619,131500,15061754600,22700,22650,22700,22600,621
20240619,131400,15047677500,22650,22650,22700,22600,297
20240619,131300,15040946550,22650,22700,22700,22600,297
20240619,131200,15034221350,22650,22650,22650,22600,555
20240619,131100,15021659600,22600,22650,22650,22600,1845
20240619,131000,14979948350,22650,22650,22700,22600,599
20240619,130900,14966382000,22650,22650,22700,22600,349
20240619,130800,14958482200,22650,22600,22700,22600,523
20240619,130700,14946625350,22700,22600,22700,22600,2061
20240619,130600,14899950100,22600,22550,22650,22550,2000
20240619,130500,14854741500,22600,22600,22600,22550,1667
20240619,130400,14817136700,22600,22600,22600,22550,674
20240619,130300,14801907200,22600,22600,22600,22550,487
20240619,130200,14790913250,22600,22550,22600,22550,662
20240619,130100,14775968000,22600,22600,22600,22550,214
20240619,130000,14771131650,22550,22600,22600,22550,641
20240619,125900,14756657800,22600,22600,22600,22550,407
20240619,125800,14747472450,22600,22600,22600,22550,352
20240619,125700,14739530950,22600,22600,22600,22600,161
20240619,125600,14735892350,22550,22600,22600,22550,383
20240619,125500,14727251850,22600,22600,22600,22550,364
20240619,125400,14719034300,22600,22600,22600,22550,179
20240619,125300,14714993200,22600,22600,22600,22550,982
20240619,125200,14692838650,22600,22600,22600,22550,567
20240619,125100,14680033900,22600,22600,22600,22550,565
20240619,125000,14667272750,22600,22600,22600,22550,252
20240619,124900,14661586050,22600,22600,22600,22550,336
20240619,124800,14653997450,22600,22550,22600,22500,1300
20240619,124700,14624683750,22550,22500,22550,22500,2956
20240619,124600,14558069400,22550,22550,22550,22500,1482
20240619,124500,14524658250,22550,22500,22550,22500,379
20240619,124400,14516127750,22550,22550,22550,22500,657
20240619,124300,14501327750,22500,22550,22600,22500,637
20240619,124200,14486975450,22550,22500,22550,22500,1561
20240619,124100,14451798500,22550,22550,22550,22500,1043
20240619,124000,14428299100,22500,22550,22550,22500,770
20240619,123900,14410943250,22550,22500,22550,22500,918
20240619,123800,14390270350,22550,22550,22550,22500,242
20240619,123700,14384821200,22550,22550,22550,22500,838
20240619,123600,14365925300,22550,22600,22600,22550,918
20240619,123500,14345196750,22600,22600,22600,22550,399
20240619,123400,14336192800,22600,22600,22600,22550,1364
20240619,123300,14305417850,22600,22550,22600,22550,741
20240619,123200,14288700900,22600,22600,22600,22550,219
20240619,123100,14283756550,22600,22600,22600,22550,250
20240619,123000,14278115900,22600,22600,22600,22550,284
20240619,122900,14271704750,22600,22600,22600,22550,920
20240619,122800,14250923300,22600,22600,22600,22550,393
20240619,122700,14242046750,22600,22600,22600,22550,764
20240619,122600,14224813700,22600,22550,22600,22550,268
20240619,122500,14218765500,22600,22600,22600,22550,371
20240619,122400,14210393850,22600,22600,22600,22550,469
20240619,122300,14199800850,22600,22600,22600,22550,414
20240619,122200,14190457250,22600,22600,22600,22500,1886
20240619,122100,14147920250,22600,22600,22600,22550,508
20240619,122000,14136456900,22600,22600,22600,22550,383
20240619,121900,14127814900,22600,22600,22600,22550,506
20240619,121800,14116400500,22600,22600,22600,22550,376
20240619,121700,14107912000,22600,22600,22600,22500,345
20240619,121600,14100134850,22600,22550,22600,22500,1583
20240619,121500,14064438400,22550,22550,22550,22500,520
20240619,121400,14052723850,22550,22550,22550,22500,501
20240619,121300,14041445700,22550,22550,22550,22500,314
20240619,121200,14034372300,22550,22500,22550,22500,2151
20240619,121100,13985945800,22500,22550,22600,22500,557
20240619,121000,13973391650,22550,22550,22550,22500,506
20240619,120900,13961988550,22550,22550,22600,22500,7029
20240619,120800,13803800200,22600,22550,22600,22550,744
20240619,120700,13787020050,22600,22600,22600,22500,1444
20240619,120600,13754457400,22550,22550,22600,22500,2154
20240619,120500,13705897300,22550,22500,22600,22500,1755
20240619,120400,13666339500,22550,22500,22550,22500,1066
20240619,120300,13642312550,22550,22550,22600,22500,775
20240619,120200,13624851050,22550,22600,22600,22500,1012
20240619,120100,13602037350,22550,22600,22600,22550,550
20240619,120000,13589623750,22600,22600,22600,22550,652
20240619,115900,13574918400,22600,22600,22600,22550,540
20240619,115800,13562736150,22550,22600,22600,22550,301
20240619,115700,13555942000,22600,22650,22650,22550,679
20240619,115600,13540595000,22650,22600,22650,22600,805
20240619,115500,13522395900,22550,22600,22600,22550,400
20240619,115400,13513370200,22600,22550,22600,22550,1011
20240619,115300,13490541750,22550,22600,22600,22550,1187
20240619,115200,13463768250,22600,22600,22600,22550,532
20240619,115100,13451768450,22600,22600,22600,22550,716
20240619,115000,13435600900,22600,22600,22600,22550,417
20240619,114900,13426190250,22600,22600,22600,22500,258
20240619,114800,13420370250,22600,22600,22600,22500,618
20240619,114700,13406433350,22600,22600,22600,22550,996
20240619,114600,13383964550,22600,22600,22600,22550,183
20240619,114500,13379834050,22550,22600,22650,22550,1318
20240619,114400,13350054950,22600,22550,22600,22550,1500
20240619,114300,13316174600,22550,22600,22600,22550,350
20240619,114200,13308275850,22550,22600,22600,22550,178
20240619,114100,13304255850,22600,22550,22600,22500,1032
20240619,114000,13280994500,22550,22550,22550,22500,1564
20240619,113900,13245765050,22550,22550,22550,22500,1211
20240619,113800,13218509000,22550,22600,22600,22500,465
20240619,113700,13208031050,22550,22600,22600,22500,975
20240619,113600,13186056600,22600,22550,22600,22500,3151
20240619,113500,13115009050,22550,22550,22600,22550,2181
20240619,113400,13065817000,22600,22600,22600,22550,800
20240619,113300,13047763800,22550,22600,22600,22550,567
20240619,113200,13034962000,22600,22650,22650,22600,194
20240619,113100,13030575450,22650,22650,22700,22600,4026
20240619,113000,12939579600,22650,22650,22650,22600,820
20240619,112900,12921026650,22650,22600,22650,22600,410
20240619,112800,12911756000,22650,22650,22650,22600,776
20240619,112700,12894197450,22600,22650,22650,22600,1335
20240619,112600,12864022300,22650,22650,22650,22600,379
20240619,112500,12855450100,22650,22650,22650,22550,2161
20240619,112400,12806699350,22650,22650,22650,22600,387
20240619,112300,12797946700,22650,22650,22650,22600,418
20240619,112200,12788495250,22650,22600,22650,22550,802
20240619,112100,12770353600,22600,22650,22650,22600,623
20240619,112000,12756270450,22650,22600,22650,22600,874
20240619,111900,12736506850,22650,22600,22650,22600,310
20240619,111800,12729495200,22600,22650,22650,22600,849
20240619,111700,12710301950,22600,22650,22650,22600,2566
20240619,111600,12652287800,22650,22650,22650,22600,453
20240619,111500,12642040500,22650,22650,22650,22600,741
20240619,111400,12625286400,22650,22650,22650,22600,718
20240619,111300,12609028700,22650,22650,22650,22600,462
20240619,111200,12598581050,22650,22650,22650,22600,154
20240619,111100,12595095800,22650,22650,22650,22600,1217
20240619,111000,12567545150,22650,22600,22650,22600,367
20240619,110900,12559247350,22650,22650,22650,22600,326
20240619,110800,12551871600,22650,22650,22650,22600,332
20240619,110700,12544355950,22650,22600,22650,22600,606
20240619,110600,12530651900,22650,22650,22650,22600,1702
20240619,110500,12492179700,22650,22650,22650,22600,548
20240619,110400,12479784200,22650,22600,22650,22600,828
20240619,110300,12461067250,22650,22650,22650,22600,344
20240619,110200,12453285250,22650,22650,22650,22600,172
20240619,110100,12449394850,22600,22650,22650,22600,415
20240619,110000,12440007500,22650,22600,22650,22600,364
20240619,105900,12431775200,22650,22650,22650,22600,496
20240619,105800,12420559300,22600,22600,22650,22550,886
20240619,105700,12400538300,22600,22600,22600,22550,1679
20240619,105600,12362648100,22600,22600,22600,22550,1706
20240619,105500,12324162850,22600,22600,22650,22550,5063
20240619,105400,12209739850,22650,22600,22650,22600,694
20240619,105300,12194040250,22650,22650,22700,22650,339
20240619,105200,12186359550,22650,22700,22700,22600,3227
20240619,105100,12113287400,22700,22700,22700,22650,1843
20240619,105000,12071454750,22700,22700,22700,22650,534
20240619,104900,12059353250,22700,22650,22700,22600,1442
20240619,104800,12026689950,22650,22650,22650,22600,728
20240619,104700,12010214600,22650,22650,22650,22600,350
20240619,104600,12002301650,22600,22600,22650,22550,3213
20240619,104500,11929691500,22550,22600,22600,22550,786
20240619,104400,11911955150,22550,22550,22600,22500,2949
20240619,104300,11845454650,22600,22600,22600,22500,640
20240619,104200,11831015450,22600,22500,22600,22500,7160
20240619,104100,11669574600,22550,22550,22600,22500,6018
20240619,104000,11533953200,22550,22650,22650,22550,9611
20240619,103900,11317104700,22650,22650,22650,22600,1115
20240619,103800,11291879900,22650,22600,22650,22600,725
20240619,103700,11275482400,22650,22700,22700,22600,627
20240619,103600,11261303700,22650,22600,22700,22600,2132
20240619,103500,11213061200,22600,22600,22650,22600,534
20240619,103400,11200985150,22650,22600,22650,22550,11513
20240619,103300,10940796450,22600,22600,22600,22550,3241
20240619,103200,10867590550,22600,22650,22650,22600,1385
20240619,103100,10836270700,22650,22600,22650,22600,1210
20240619,103000,10808897750,22650,22650,22650,22600,1378
20240619,102900,10777734500,22600,22650,22650,22550,5874
20240619,102800,10644981700,22600,22600,22700,22600,1532
20240619,102700,10610301150,22600,22650,22650,22600,624
20240619,102600,10596188550,22650,22650,22650,22600,2878
20240619,102500,10531141950,22650,22650,22700,22600,4073
20240619,102400,10439070450,22650,22700,22700,22600,577
20240619,102300,10426021150,22650,22650,22700,22600,385
20240619,102200,10417305750,22650,22650,22700,22600,803
20240619,102100,10399123500,22650,22650,22700,22600,850
20240619,102000,10379869800,22650,22700,22750,22650,2811
20240619,101900,10316190950,22700,22700,22700,22650,1179
20240619,101800,10289439850,22700,22700,22700,22650,297
20240619,101700,10282703000,22700,22750,22750,22700,1163
20240619,101600,10256301000,22750,22750,22750,22700,880
20240619,101500,10236316300,22700,22750,22750,22700,725
20240619,101400,10219858600,22700,22700,22700,22650,2682
20240619,101300,10158987450,22700,22700,22700,22650,491
20240619,101200,10147854800,22700,22700,22700,22650,842
20240619,101100,10128776850,22700,22650,22700,22600,3122
20240619,101000,10058131650,22650,22650,22650,22600,372
20240619,100900,10049718100,22650,22700,22700,22600,2789
20240619,100800,9986644200,22700,22600,22700,22550,10406
20240619,100700,9751436150,22550,22600,22650,22550,7050
20240619,100600,9592104950,22600,22650,22650,22600,1780
20240619,100500,9551848800,22650,22700,22700,22650,4243
20240619,100400,9455743300,22700,22700,22700,22650,574
20240619,100300,9442724200,22700,22700,22700,22650,785
20240619,100200,9424932300,22700,22700,22700,22650,3681
20240619,100100,9341523450,22700,22750,22800,22700,8937
20240619,100000,9138413650,22750,22800,22800,22750,4551
20240619,095900,9034869850,22800,22800,22800,22750,910
20240619,095800,9014128650,22750,22800,22800,22750,355
20240619,095700,9006042650,22800,22800,22850,22750,632
20240619,095600,8991637650,22800,22800,22800,22750,1716
20240619,095500,8952558200,22800,22850,22850,22800,1461
20240619,095400,8919239600,22850,22850,22850,22800,1799
20240619,095300,8878179750,22850,22850,22850,22800,1061
20240619,095200,8853947850,22850,22800,22850,22800,989
20240619,095100,8831365600,22850,22850,22850,22800,370
20240619,095000,8822916100,22850,22900,22900,22800,1049
20240619,094900,8798949500,22850,22850,22900,22800,5131
20240619,094800,8681708550,22850,22800,22850,22750,5223
20240619,094700,8562606750,22750,22800,22800,22750,1996
20240619,094600,8517183950,22800,22800,22800,22750,1641
20240619,094500,8479811400,22800,22850,22850,22750,1332
20240619,094400,8449438050,22850,22750,22850,22750,1664
20240619,094300,8411495250,22800,22800,22800,22750,3419
20240619,094200,8333555100,22750,22700,22800,22700,1804
20240619,094100,8292509450,22800,22700,22800,22700,893
20240619,094000,8272194350,22700,22700,22750,22650,12976
20240619,093900,7977472350,22700,22750,22750,22700,540
20240619,093800,7965192250,22750,22750,22800,22700,4350
20240619,093700,7866233700,22750,22750,22800,22750,1794
20240619,093600,7825411000,22750,22750,22800,22750,5847
20240619,093500,7692383650,22800,22800,22850,22750,4633
20240619,093400,7586802450,22800,22850,22850,22800,5283
20240619,093300,7466326200,22800,22850,22900,22800,4803
20240619,093200,7356647550,22850,22900,22950,22850,4014
20240619,093100,7264865050,22850,23000,23000,22850,10086
20240619,093000,7033727750,23000,23050,23100,23000,2321
20240619,092900,6980300150,23050,23100,23100,23000,1502
20240619,092800,6945673200,23100,23100,23150,23100,3407
20240619,092700,6866826950,23100,23050,23100,23000,3118
20240619,092600,6794865950,23050,23050,23100,22900,9338
20240619,092500,6580142500,23050,22950,23050,22950,851
20240619,092400,6560575450,22950,22950,23050,22950,5301
20240619,092300,6438764000,22950,23000,23050,22950,11830
20240619,092200,6166841150,23000,23050,23100,23000,4901
20240619,092100,6053915500,23050,23100,23100,23000,3757
20240619,092000,5967309650,23100,23150,23200,23050,15002
20240619,091900,5620788600,23200,23150,23200,23150,792
20240619,091800,5602437700,23200,23200,23200,23200,656
20240619,091700,5587218500,23200,23200,23250,23150,1992
20240619,091600,5541004250,23200,23250,23300,23200,3316
20240619,091500,5463901550,23250,23200,23300,23200,2504
20240619,091400,5405671800,23200,23250,23300,23200,4733
20240619,091300,5295746850,23250,23150,23300,23150,6264
20240619,091200,5150252100,23150,23350,23350,23150,13282
20240619,091100,4841441500,23300,23500,23550,23300,18335
20240619,091000,4412482650,23500,23400,23550,23350,32371
20240619,090900,3653396500,23400,23250,23400,23200,17991
20240619,090800,3233887700,23250,23050,23300,23050,14559
20240619,090700,2896334900,23050,23000,23050,22950,8534
20240619,090600,2700008350,22950,22900,23000,22850,4055
20240619,090500,2607089050,22850,23000,23100,22800,16849
20240619,090400,2221264750,23050,23050,23100,23000,6197
20240619,090300,2078391250,23100,23200,23200,23050,10662
20240619,090200,1831686500,23100,22850,23150,22800,15650
20240619,090100,1471710150,22800,22950,23000,22750,11740
20240619,090000,1203431600,22950,23100,23150,22850,44542