stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,200900,2260781400,20500,20500,20500,20500,2827
20240621,200800,2260781400,20500,20500,20500,20500,0
20240621,200700,2260781400,20500,20500,20500,20500,0
20240621,200600,2260781400,20500,20500,20500,20500,0
20240621,200500,2260781400,20500,20500,20500,20500,0
20240621,200400,2260781400,20500,20500,20500,20500,0
20240621,200300,2260781400,20500,20500,20500,20500,0
20240621,200200,2260781400,20500,20500,20500,20500,0
20240621,200100,2260781400,20500,20500,20500,20500,0
20240621,200000,2260781400,20500,20500,20500,20500,0
20240621,195900,2260781400,20500,20500,20500,20500,0
20240621,195800,2260781400,20500,20500,20500,20500,0
20240621,195700,2260781400,20500,20500,20500,20500,0
20240621,195600,2260781400,20500,20500,20500,20500,0
20240621,195500,2260781400,20500,20500,20500,20500,0
20240621,195400,2260781400,20500,20500,20500,20500,0
20240621,195300,2260781400,20500,20500,20500,20500,0
20240621,195200,2260781400,20500,20500,20500,20500,0
20240621,195100,2260781400,20500,20500,20500,20500,0
20240621,195000,2260781400,20500,20500,20500,20500,0
20240621,194900,2260781400,20500,20500,20500,20500,0
20240621,194800,2260781400,20500,20500,20500,20500,0
20240621,194700,2260781400,20500,20500,20500,20500,0
20240621,194600,2260781400,20500,20500,20500,20500,0
20240621,194500,2260781400,20500,20500,20500,20500,0
20240621,194400,2260781400,20500,20500,20500,20500,0
20240621,194300,2260781400,20500,20500,20500,20500,0
20240621,194200,2260781400,20500,20500,20500,20500,0
20240621,194100,2260781400,20500,20500,20500,20500,0
20240621,194000,2260781400,20500,20500,20500,20500,0
20240621,193900,2260781400,20500,20500,20500,20500,2827
20240621,193800,2260781400,20500,20500,20500,20500,0
20240621,193700,2260781400,20500,20500,20500,20500,0
20240621,193600,2260781400,20500,20500,20500,20500,0
20240621,193500,2260781400,20500,20500,20500,20500,0
20240621,193400,2260781400,20500,20500,20500,20500,0
20240621,193300,2260781400,20500,20500,20500,20500,0
20240621,193200,2260781400,20500,20500,20500,20500,0
20240621,193100,2260781400,20500,20500,20500,20500,0
20240621,193000,2260781400,20500,20500,20500,20500,0
20240621,192900,2260781400,20500,20500,20500,20500,0
20240621,192800,2260781400,20500,20500,20500,20500,0
20240621,192700,2260781400,20500,20500,20500,20500,0
20240621,192600,2260781400,20500,20500,20500,20500,0
20240621,192500,2260781400,20500,20500,20500,20500,0
20240621,192400,2260781400,20500,20500,20500,20500,0
20240621,192300,2260781400,20500,20500,20500,20500,0
20240621,192200,2260781400,20500,20500,20500,20500,0
20240621,192100,2260781400,20500,20500,20500,20500,0
20240621,192000,2260781400,20500,20500,20500,20500,0
20240621,191900,2260781400,20500,20500,20500,20500,0
20240621,191800,2260781400,20500,20500,20500,20500,0
20240621,191700,2260781400,20500,20500,20500,20500,0
20240621,191600,2260781400,20500,20500,20500,20500,0
20240621,191500,2260781400,20500,20500,20500,20500,0
20240621,191400,2260781400,20500,20500,20500,20500,0
20240621,191300,2260781400,20500,20500,20500,20500,0
20240621,191200,2260781400,20500,20500,20500,20500,0
20240621,191100,2260781400,20500,20500,20500,20500,0
20240621,191000,2260781400,20500,20500,20500,20500,0
20240621,190900,2260781400,20500,20500,20500,20500,2827
20240621,190800,2260781400,20500,20500,20500,20500,0
20240621,190700,2260781400,20500,20500,20500,20500,0
20240621,190600,2260781400,20500,20500,20500,20500,0
20240621,190500,2260781400,20500,20500,20500,20500,0
20240621,190400,2260781400,20500,20500,20500,20500,0
20240621,190300,2260781400,20500,20500,20500,20500,0
20240621,190200,2260781400,20500,20500,20500,20500,0
20240621,190100,2260781400,20500,20500,20500,20500,0
20240621,190000,2260781400,20500,20500,20500,20500,0
20240621,185900,2260781400,20500,20500,20500,20500,0
20240621,185800,2260781400,20500,20500,20500,20500,0
20240621,185700,2260781400,20500,20500,20500,20500,0
20240621,185600,2260781400,20500,20500,20500,20500,0
20240621,185500,2260781400,20500,20500,20500,20500,0
20240621,185400,2260781400,20500,20500,20500,20500,0
20240621,185300,2260781400,20500,20500,20500,20500,0
20240621,185200,2260781400,20500,20500,20500,20500,0
20240621,185100,2260781400,20500,20500,20500,20500,0
20240621,185000,2260781400,20500,20500,20500,20500,0
20240621,184900,2260781400,20500,20500,20500,20500,0
20240621,184800,2260781400,20500,20500,20500,20500,0
20240621,184700,2260781400,20500,20500,20500,20500,0
20240621,184600,2260781400,20500,20500,20500,20500,0
20240621,184500,2260781400,20500,20500,20500,20500,0
20240621,184400,2260781400,20500,20500,20500,20500,0
20240621,184300,2260781400,20500,20500,20500,20500,0
20240621,184200,2260781400,20500,20500,20500,20500,0
20240621,184100,2260781400,20500,20500,20500,20500,0
20240621,184000,2260781400,20500,20500,20500,20500,0
20240621,183900,2260781400,20500,20500,20500,20500,2827
20240621,183800,2260781400,20500,20500,20500,20500,0
20240621,183700,2260781400,20500,20500,20500,20500,0
20240621,183600,2260781400,20500,20500,20500,20500,0
20240621,183500,2260781400,20500,20500,20500,20500,0
20240621,183400,2260781400,20500,20500,20500,20500,0
20240621,183300,2260781400,20500,20500,20500,20500,0
20240621,183200,2260781400,20500,20500,20500,20500,0
20240621,183100,2260781400,20500,20500,20500,20500,0
20240621,183000,2260781400,20500,20500,20500,20500,0
20240621,182900,2260781400,20500,20500,20500,20500,0
20240621,182800,2260781400,20500,20500,20500,20500,0
20240621,182700,2260781400,20500,20500,20500,20500,0
20240621,182600,2260781400,20500,20500,20500,20500,0
20240621,182500,2260781400,20500,20500,20500,20500,0
20240621,182400,2260781400,20500,20500,20500,20500,0
20240621,182300,2260781400,20500,20500,20500,20500,0
20240621,182200,2260781400,20500,20500,20500,20500,0
20240621,182100,2260781400,20500,20500,20500,20500,0
20240621,182000,2260781400,20500,20500,20500,20500,0
20240621,181900,2260781400,20500,20500,20500,20500,0
20240621,181800,2260781400,20500,20500,20500,20500,0
20240621,181700,2260781400,20500,20500,20500,20500,0
20240621,181600,2260781400,20500,20500,20500,20500,0
20240621,181500,2260781400,20500,20500,20500,20500,0
20240621,181400,2260781400,20500,20500,20500,20500,0
20240621,181300,2260781400,20500,20500,20500,20500,0
20240621,181200,2260781400,20500,20500,20500,20500,0
20240621,181100,2260781400,20500,20500,20500,20500,0
20240621,181000,2260781400,20500,20500,20500,20500,0
20240621,180900,2260781400,20500,20500,20500,20500,2827
20240621,180800,2260781400,20500,20500,20500,20500,0
20240621,180700,2260781400,20500,20500,20500,20500,0
20240621,180600,2260781400,20500,20500,20500,20500,0
20240621,180500,2260781400,20500,20500,20500,20500,0
20240621,180400,2260781400,20500,20500,20500,20500,0
20240621,180300,2260781400,20500,20500,20500,20500,0
20240621,180200,2260781400,20500,20500,20500,20500,0
20240621,180100,2260781400,20500,20500,20500,20500,0
20240621,180000,2260781400,20500,20500,20500,20500,0
20240621,175900,2260781400,20500,20500,20500,20500,0
20240621,175800,2260781400,20500,20500,20500,20500,0
20240621,175700,2260781400,20500,20500,20500,20500,0
20240621,175600,2260781400,20500,20500,20500,20500,0
20240621,175500,2260781400,20500,20500,20500,20500,0
20240621,175400,2260781400,20500,20500,20500,20500,0
20240621,175300,2260781400,20500,20500,20500,20500,0
20240621,175200,2260781400,20500,20500,20500,20500,0
20240621,175100,2260781400,20500,20500,20500,20500,0
20240621,175000,2260781400,20500,20500,20500,20500,0
20240621,174900,2260781400,20500,20500,20500,20500,0
20240621,174800,2260781400,20500,20500,20500,20500,0
20240621,174700,2260781400,20500,20500,20500,20500,0
20240621,174600,2260781400,20500,20500,20500,20500,0
20240621,174500,2260781400,20500,20500,20500,20500,0
20240621,174400,2260781400,20500,20500,20500,20500,0
20240621,174300,2260781400,20500,20500,20500,20500,0
20240621,174200,2260781400,20500,20500,20500,20500,0
20240621,174100,2260781400,20500,20500,20500,20500,0
20240621,174000,2260781400,20500,20500,20500,20500,0
20240621,173900,2260781400,20500,20500,20500,20500,2827
20240621,173800,2260781400,20500,20500,20500,20500,0
20240621,173700,2260781400,20500,20500,20500,20500,0
20240621,173600,2260781400,20500,20500,20500,20500,0
20240621,173500,2260781400,20500,20500,20500,20500,0
20240621,173400,2260781400,20500,20500,20500,20500,0
20240621,173300,2260781400,20500,20500,20500,20500,0
20240621,173200,2260781400,20500,20500,20500,20500,0
20240621,173100,2260781400,20500,20500,20500,20500,0
20240621,173000,2260781400,20500,20500,20500,20500,0
20240621,172900,2260781400,20500,20500,20500,20500,0
20240621,172800,2260781400,20500,20500,20500,20500,0
20240621,172700,2260781400,20500,20500,20500,20500,0
20240621,172600,2260781400,20500,20500,20500,20500,0
20240621,172500,2260781400,20500,20500,20500,20500,0
20240621,172400,2260781400,20500,20500,20500,20500,0
20240621,172300,2260781400,20500,20500,20500,20500,0
20240621,172200,2260781400,20500,20500,20500,20500,0
20240621,172100,2260781400,20500,20500,20500,20500,0
20240621,172000,2260781400,20500,20500,20500,20500,0
20240621,171900,2260781400,20500,20500,20500,20500,0
20240621,171800,2260781400,20500,20500,20500,20500,0
20240621,171700,2260781400,20500,20500,20500,20500,0
20240621,171600,2260781400,20500,20500,20500,20500,0
20240621,171500,2260781400,20500,20500,20500,20500,0
20240621,171400,2260781400,20500,20500,20500,20500,0
20240621,171300,2260781400,20500,20500,20500,20500,0
20240621,171200,2260781400,20500,20500,20500,20500,0
20240621,171100,2260781400,20500,20500,20500,20500,0
20240621,171000,2260781400,20500,20500,20500,20500,0
20240621,170900,2260781400,20500,20500,20500,20500,2827
20240621,170800,2260781400,20500,20500,20500,20500,0
20240621,170700,2260781400,20500,20500,20500,20500,0
20240621,170600,2260781400,20500,20500,20500,20500,0
20240621,170500,2260781400,20500,20500,20500,20500,0
20240621,170400,2260781400,20500,20500,20500,20500,0
20240621,170300,2260781400,20500,20500,20500,20500,0
20240621,170200,2260781400,20500,20500,20500,20500,0
20240621,170100,2260781400,20500,20500,20500,20500,0
20240621,170000,2260781400,20500,20500,20500,20500,0
20240621,165900,2260781400,20500,20500,20500,20500,0
20240621,165800,2260781400,20500,20500,20500,20500,0
20240621,165700,2260781400,20500,20500,20500,20500,0
20240621,165600,2260781400,20500,20500,20500,20500,0
20240621,165500,2260781400,20500,20500,20500,20500,0
20240621,165400,2260781400,20500,20500,20500,20500,0
20240621,165300,2260781400,20500,20500,20500,20500,0
20240621,165200,2260781400,20500,20500,20500,20500,0
20240621,165100,2260781400,20500,20500,20500,20500,0
20240621,165000,2260781400,20500,20500,20500,20500,0
20240621,164900,2260781400,20500,20500,20500,20500,0
20240621,164800,2260781400,20500,20500,20500,20500,0
20240621,164700,2260781400,20500,20500,20500,20500,0
20240621,164600,2260781400,20500,20500,20500,20500,0
20240621,164500,2260781400,20500,20500,20500,20500,0
20240621,164400,2260781400,20500,20500,20500,20500,0
20240621,164300,2260781400,20500,20500,20500,20500,0
20240621,164200,2260781400,20500,20500,20500,20500,0
20240621,164100,2260781400,20500,20500,20500,20500,0
20240621,164000,2260781400,20500,20500,20500,20500,0
20240621,163900,2260781400,20500,20500,20500,20500,2827
20240621,163800,2260781400,20500,20500,20500,20500,0
20240621,163700,2260781400,20500,20500,20500,20500,0
20240621,163600,2260781400,20500,20500,20500,20500,0
20240621,163500,2260781400,20500,20500,20500,20500,0
20240621,163400,2260781400,20500,20500,20500,20500,0
20240621,163300,2260781400,20500,20500,20500,20500,0
20240621,163200,2260781400,20500,20500,20500,20500,0
20240621,163100,2260781400,20500,20500,20500,20500,0
20240621,163000,2260781400,20500,20500,20500,20500,0
20240621,162900,2260781400,20500,20500,20500,20500,0
20240621,162800,2260781400,20500,20500,20500,20500,0
20240621,162700,2260781400,20500,20500,20500,20500,0
20240621,162600,2260781400,20500,20500,20500,20500,0
20240621,162500,2260781400,20500,20500,20500,20500,0
20240621,162400,2260781400,20500,20500,20500,20500,0
20240621,162300,2260781400,20500,20500,20500,20500,0
20240621,162200,2260781400,20500,20500,20500,20500,0
20240621,162100,2260781400,20500,20500,20500,20500,0
20240621,162000,2260781400,20500,20500,20500,20500,0
20240621,161900,2260781400,20500,20500,20500,20500,0
20240621,161800,2260781400,20500,20500,20500,20500,0
20240621,161700,2260781400,20500,20500,20500,20500,0
20240621,161600,2260781400,20500,20500,20500,20500,0
20240621,161500,2260781400,20500,20500,20500,20500,0
20240621,161400,2260781400,20500,20500,20500,20500,0
20240621,161300,2260781400,20500,20500,20500,20500,0
20240621,161200,2260781400,20500,20500,20500,20500,0
20240621,161100,2260781400,20500,20500,20500,20500,0
20240621,161000,2260781400,20500,20500,20500,20500,0
20240621,160900,2260781400,20500,20500,20500,20500,2827
20240621,160800,2260781400,20500,20500,20500,20500,0
20240621,160700,2260781400,20500,20500,20500,20500,0
20240621,160600,2260781400,20500,20500,20500,20500,0
20240621,160500,2260781400,20500,20500,20500,20500,0
20240621,160400,2260781400,20500,20500,20500,20500,0
20240621,160300,2260781400,20500,20500,20500,20500,0
20240621,160200,2260781400,20500,20500,20500,20500,0
20240621,160100,2260781400,20500,20500,20500,20500,0
20240621,160000,2260781400,20500,20500,20500,20500,0
20240621,155900,2260781400,20500,20500,20500,20500,0
20240621,155800,2260781400,20500,20500,20500,20500,0
20240621,155700,2260781400,20500,20500,20500,20500,0
20240621,155600,2260781400,20500,20500,20500,20500,0
20240621,155500,2260781400,20500,20500,20500,20500,0
20240621,155400,2260781400,20500,20500,20500,20500,0
20240621,155300,2260781400,20500,20500,20500,20500,0
20240621,155200,2260781400,20500,20500,20500,20500,0
20240621,155100,2260781400,20500,20500,20500,20500,0
20240621,155000,2260781400,20500,20500,20500,20500,0
20240621,154900,2260781400,20500,20500,20500,20500,0
20240621,154800,2260781400,20500,20500,20500,20500,0
20240621,154700,2260781400,20500,20500,20500,20500,0
20240621,154600,2260781400,20500,20500,20500,20500,0
20240621,154500,2260781400,20500,20500,20500,20500,0
20240621,154400,2260781400,20500,20500,20500,20500,0
20240621,154300,2260781400,20500,20500,20500,20500,0
20240621,154200,2260781400,20500,20500,20500,20500,0
20240621,154100,2260781400,20500,20500,20500,20500,0
20240621,154000,2260781400,20500,20500,20500,20500,0
20240621,153900,2260781400,20500,20500,20500,20500,2827
20240621,153800,2260781400,20500,20500,20500,20500,0
20240621,153700,2260781400,20500,20500,20500,20500,0
20240621,153600,2260781400,20500,20500,20500,20500,0
20240621,153500,2260781400,20500,20500,20500,20500,0
20240621,153400,2260781400,20500,20500,20500,20500,0
20240621,153300,2260781400,20500,20500,20500,20500,0
20240621,153200,2260781400,20500,20500,20500,20500,0
20240621,153100,2260781400,20500,20500,20500,20500,0
20240621,153000,2260781400,20500,20500,20500,20500,2827
20240621,152900,2202827900,20500,20500,20500,20500,0
20240621,152800,2202827900,20500,20500,20500,20500,0
20240621,152700,2202827900,20500,20500,20500,20500,0
20240621,152600,2202827900,20500,20500,20500,20500,0
20240621,152500,2202827900,20500,20500,20500,20500,0
20240621,152400,2202827900,20500,20500,20500,20500,0
20240621,152300,2202827900,20500,20500,20500,20500,0
20240621,152200,2202827900,20500,20500,20500,20500,0
20240621,152100,2202827900,20500,20500,20500,20500,0
20240621,152000,2202827900,20500,20500,20500,20500,0
20240621,151900,2202827900,20500,20550,20550,20500,364
20240621,151800,2195364850,20500,20550,20550,20500,1109
20240621,151700,2172587000,20600,20650,20650,20550,687
20240621,151600,2158412150,20650,20550,20650,20550,697
20240621,151500,2144033700,20550,20550,20650,20550,299
20240621,151400,2137875450,20600,20650,20650,20600,198
20240621,151300,2133795000,20650,20600,20650,20550,565
20240621,151200,2122152100,20550,20600,20600,20550,55
20240621,151100,2121019750,20600,20650,20650,20550,360
20240621,151000,2113596000,20550,20600,20650,20550,191
20240621,150900,2109663850,20650,20650,20650,20550,443
20240621,150800,2100537800,20600,20650,20700,20550,1568
20240621,150700,2068199850,20600,20650,20650,20600,188
20240621,150600,2064323450,20650,20600,20650,20600,85
20240621,150500,2062569250,20600,20600,20650,20550,499
20240621,150400,2052282150,20600,20600,20600,20550,297
20240621,150300,2046173550,20550,20550,20600,20550,314
20240621,150200,2039707650,20550,20600,20600,20550,483
20240621,150100,2029761500,20600,20600,20600,20550,176
20240621,150000,2026141200,20600,20500,20600,20500,768
20240621,145900,2010344900,20500,20550,20550,20500,201
20240621,145800,2006218950,20550,20600,20600,20550,156
20240621,145700,2003012350,20550,20500,20600,20500,529
20240621,145600,1992134950,20550,20600,20600,20550,276
20240621,145500,1986462750,20550,20600,20600,20500,191
20240621,145400,1982535850,20500,20550,20600,20500,672
20240621,145300,1968717750,20500,20550,20550,20500,101
20240621,145200,1966645050,20550,20550,20600,20500,287
20240621,145100,1960746300,20600,20550,20600,20500,712
20240621,145000,1946118400,20550,20550,20550,20500,69
20240621,144900,1944701350,20500,20550,20550,20500,161
20240621,144800,1941395250,20550,20550,20550,20500,214
20240621,144700,1937005250,20500,20550,20550,20500,181
20240621,144600,1933287000,20550,20550,20550,20500,105
20240621,144500,1931131700,20500,20550,20550,20500,279
20240621,144400,1925408650,20550,20500,20550,20500,249
20240621,144300,1920301250,20500,20550,20550,20500,231
20240621,144200,1915560650,20500,20550,20550,20500,156
20240621,144100,1912358150,20550,20550,20550,20500,65
20240621,144000,1911024400,20550,20550,20550,20500,420
20240621,143900,1902408950,20500,20500,20550,20500,159
20240621,143800,1899146450,20500,20550,20550,20500,83
20240621,143700,1897442350,20500,20550,20550,20500,321
20240621,143600,1890856700,20500,20550,20550,20500,186
20240621,143500,1887040550,20500,20500,20550,20500,214
20240621,143400,1882647650,20550,20500,20550,20500,92
20240621,143300,1880760200,20500,20500,20550,20500,128
20240621,143200,1878132200,20550,20550,20550,20500,266
20240621,143100,1872674800,20550,20550,20550,20500,98
20240621,143000,1870663450,20550,20500,20550,20500,192
20240621,142900,1866721500,20550,20550,20550,20500,132
20240621,142800,1864014500,20550,20550,20550,20500,253
20240621,142700,1858824000,20500,20500,20550,20500,310
20240621,142600,1852460450,20550,20550,20550,20500,62
20240621,142500,1851186900,20500,20500,20550,20450,800
20240621,142400,1834788350,20500,20500,20500,20450,1283
20240621,142300,1808500500,20500,20500,20500,20450,213
20240621,142200,1804135600,20500,20500,20500,20450,158
20240621,142100,1800896950,20500,20500,20500,20450,294
20240621,142000,1794875400,20450,20500,20500,20450,315
20240621,141900,1788425450,20450,20500,20550,20450,283
20240621,141800,1782631550,20550,20550,20550,20500,162
20240621,141700,1779305950,20550,20450,20550,20450,119
20240621,141600,1776867550,20500,20500,20500,20450,305
20240621,141500,1770621700,20500,20500,20550,20450,153
20240621,141400,1767484500,20500,20500,20500,20500,176
20240621,141300,1763876500,20500,20550,20550,20450,216
20240621,141200,1759449200,20450,20450,20550,20450,954
20240621,141100,1739910150,20500,20550,20550,20450,190
20240621,141000,1736017500,20500,20450,20550,20450,216
20240621,140900,1731587150,20500,20500,20550,20450,113
20240621,140800,1729270300,20550,20500,20550,20450,476
20240621,140700,1719523650,20500,20500,20500,20450,118
20240621,140600,1717107400,20450,20450,20500,20450,215
20240621,140500,1712702300,20450,20500,20500,20400,196
20240621,140400,1708692050,20500,20550,20550,20400,342
20240621,140300,1701692400,20450,20550,20550,20450,338
20240621,140200,1694766500,20550,20550,20550,20500,69
20240621,140100,1693349750,20500,20500,20500,20450,236
20240621,140000,1688513150,20500,20500,20550,20450,276
20240621,135900,1682859150,20500,20450,20550,20450,113
20240621,135800,1680542050,20500,20500,20500,20450,157
20240621,135700,1677324000,20450,20450,20500,20400,274
20240621,135600,1671714600,20500,20450,20500,20400,252
20240621,135500,1666555800,20450,20450,20500,20450,313
20240621,135400,1660145950,20500,20450,20500,20450,97
20240621,135300,1658158750,20450,20400,20500,20400,200
20240621,135200,1654063650,20400,20500,20500,20400,370
20240621,135100,1646500850,20450,20450,20550,20400,1364
20240621,135000,1618581250,20400,20450,20450,20400,750
20240621,134900,1603251000,20500,20500,20500,20450,583
20240621,134800,1591319350,20500,20450,20500,20450,413
20240621,134700,1582866950,20450,20450,20500,20450,257
20240621,134600,1577607100,20500,20500,20500,20450,242
20240621,134500,1572647750,20450,20500,20500,20450,111
20240621,134400,1570374450,20450,20500,20500,20450,359
20240621,134300,1563023300,20450,20500,20500,20450,574
20240621,134200,1551268900,20500,20450,20500,20450,142
20240621,134100,1548358900,20450,20500,20500,20450,302
20240621,134000,1542174950,20450,20500,20500,20450,325
20240621,133900,1535522400,20450,20450,20500,20450,257
20240621,133800,1530259150,20450,20500,20500,20450,167
20240621,133700,1526836350,20450,20500,20550,20450,211
20240621,133600,1522515700,20500,20500,20500,20450,376
20240621,133500,1514817300,20450,20500,20500,20450,49
20240621,133400,1513813800,20500,20500,20550,20450,393
20240621,133300,1505763500,20450,20450,20500,20450,514
20240621,133200,1495249350,20500,20500,20500,20450,223
20240621,133100,1490683050,20450,20450,20500,20450,665
20240621,133000,1477061150,20450,20500,20500,20450,147
20240621,132900,1474052250,20450,20450,20500,20450,931
20240621,132800,1455011400,20450,20450,20500,20450,259
20240621,132700,1449713800,20500,20500,20500,20450,198
20240621,132600,1445659700,20500,20500,20500,20450,40
20240621,132500,1444839750,20450,20450,20500,20450,176
20240621,132400,1441239100,20450,20450,20550,20450,182
20240621,132300,1437511750,20450,20450,20550,20450,334
20240621,132200,1430672800,20450,20500,20500,20450,87
20240621,132100,1428890300,20450,20450,20500,20450,76
20240621,132000,1427333650,20500,20500,20500,20450,289
20240621,131900,1421418550,20450,20450,20500,20450,163
20240621,131800,1418079450,20500,20500,20550,20500,81
20240621,131700,1416418450,20500,20450,20550,20450,197
20240621,131600,1412385000,20500,20450,20500,20450,229
20240621,131500,1407695700,20450,20450,20550,20450,313
20240621,131400,1401286850,20500,20500,20500,20450,138
20240621,131300,1398459450,20450,20500,20500,20450,72
20240621,131200,1396985950,20500,20500,20500,20500,276
20240621,131100,1391327950,20500,20500,20550,20500,93
20240621,131000,1389418150,20500,20500,20550,20450,150
20240621,130900,1386344800,20450,20500,20500,20450,215
20240621,130800,1381941750,20450,20500,20500,20450,163
20240621,130700,1378605850,20450,20450,20550,20450,153
20240621,130600,1375474450,20550,20500,20550,20450,80
20240621,130500,1373834700,20500,20550,20550,20450,162
20240621,130400,1370510500,20450,20450,20500,20450,341
20240621,130300,1363531000,20450,20450,20500,20450,52
20240621,130200,1362466500,20500,20450,20550,20450,224
20240621,130100,1357877600,20450,20450,20500,20450,147
20240621,130000,1354867750,20500,20450,20500,20450,260
20240621,125900,1349546700,20450,20450,20500,20450,213
20240621,125800,1345185650,20450,20500,20500,20450,61
20240621,125700,1343937100,20500,20500,20500,20450,86
20240621,125600,1342174150,20500,20500,20550,20500,438
20240621,125500,1333194000,20550,20500,20550,20500,151
20240621,125400,1330093250,20500,20450,20500,20450,453
20240621,125300,1320808000,20450,20500,20500,20450,167
20240621,125200,1317389300,20450,20450,20500,20450,461
20240621,125100,1307959200,20450,20450,20500,20450,167
20240621,125000,1304541050,20450,20500,20500,20450,237
20240621,124900,1299688050,20450,20500,20500,20450,3751
20240621,124800,1222835250,20550,20550,20550,20500,424
20240621,124700,1214137000,20550,20550,20550,20500,188
20240621,124600,1210278300,20550,20550,20550,20500,2390
20240621,124500,1161270600,20500,20500,20550,20500,218
20240621,124400,1156796900,20550,20500,20550,20500,131
20240621,124300,1154110300,20500,20500,20550,20500,124
20240621,124200,1151563550,20500,20550,20550,20500,135
20240621,124100,1148794850,20500,20550,20550,20500,88
20240621,124000,1146987500,20550,20550,20550,20500,387
20240621,123900,1139051750,20500,20550,20550,20500,52
20240621,123800,1137983900,20550,20500,20550,20500,95
20240621,123700,1136032800,20500,20550,20550,20500,133
20240621,123600,1133304750,20550,20550,20550,20500,209
20240621,123500,1129015250,20550,20550,20550,20500,82
20240621,123400,1127331350,20500,20550,20550,20500,282
20240621,123300,1121541500,20550,20500,20550,20500,114
20240621,123200,1119200750,20500,20550,20550,20500,247
20240621,123100,1114135700,20500,20550,20550,20500,635
20240621,123000,1101114350,20500,20550,20550,20500,153
20240621,122900,1097971250,20550,20500,20550,20500,124
20240621,122800,1095426950,20500,20550,20550,20500,355
20240621,122700,1088139600,20500,20550,20550,20500,166
20240621,122600,1084733650,20500,20550,20550,20500,359
20240621,122500,1077365350,20500,20550,20550,20500,246
20240621,122400,1072320900,20550,20550,20550,20500,759
20240621,122300,1056757200,20550,20500,20550,20500,242
20240621,122200,1051786200,20550,20500,20550,20500,43
20240621,122100,1050903300,20500,20500,20550,20500,269
20240621,122000,1045383450,20500,20550,20550,20500,176
20240621,121900,1041774000,20500,20500,20550,20500,360
20240621,121800,1034389200,20500,20550,20550,20500,122
20240621,121700,1031885650,20500,20550,20550,20500,86
20240621,121600,1030119950,20550,20500,20550,20500,288
20240621,121500,1024213600,20500,20500,20550,20500,98
20240621,121400,1022201500,20550,20550,20550,20500,152
20240621,121300,1019078600,20500,20550,20550,20500,110
20240621,121200,1016823300,20550,20500,20550,20500,204
20240621,121100,1012638550,20500,20500,20550,20500,145
20240621,121000,1009662200,20500,20500,20550,20500,146
20240621,120900,1006668050,20500,20550,20550,20500,126
20240621,120800,1004081200,20500,20500,20550,20500,371
20240621,120700,996469150,20500,20550,20600,20500,212
20240621,120600,992117450,20550,20500,20550,20500,192
20240621,120500,988176100,20500,20550,20600,20500,260
20240621,120400,982842350,20550,20500,20600,20500,330
20240621,120300,976067600,20500,20500,20550,20500,191
20240621,120200,972146950,20550,20550,20550,20500,321
20240621,120100,965554650,20500,20500,20500,20500,47
20240621,120000,964591150,20500,20500,20550,20500,333
20240621,115900,957762200,20500,20500,20550,20500,246
20240621,115800,952714300,20500,20500,20550,20500,186
20240621,115700,948901000,20550,20550,20550,20500,302
20240621,115600,942704200,20500,20500,20550,20500,275
20240621,115500,937066650,20550,20500,20550,20500,260
20240621,115400,931733050,20550,20500,20550,20500,268
20240621,115300,926236150,20550,20500,20550,20500,191
20240621,115200,922316900,20550,20500,20550,20500,526
20240621,115100,911525750,20500,20500,20550,20500,1171
20240621,115000,887520200,20500,20600,20650,20500,1254
20240621,114900,861743250,20600,20550,20600,20550,355
20240621,114800,854442350,20600,20550,20650,20550,264
20240621,114700,849011350,20600,20550,20650,20550,290
20240621,114600,843045700,20550,20550,20600,20550,370
20240621,114500,835436750,20600,20550,20650,20550,300
20240621,114400,829263200,20600,20550,20600,20550,457
20240621,114300,819867600,20600,20550,20600,20550,255
20240621,114200,814621800,20600,20600,20600,20550,269
20240621,114100,809086700,20550,20550,20600,20550,274
20240621,114000,803452150,20550,20550,20600,20550,490
20240621,113900,793373700,20550,20550,20600,20550,184
20240621,113800,789592100,20550,20550,20600,20550,246
20240621,113700,784534100,20550,20600,20600,20550,274
20240621,113600,778900500,20600,20550,20600,20550,424
20240621,113500,770185900,20550,20550,20600,20550,298
20240621,113400,764057600,20600,20550,20600,20550,231
20240621,113300,759309250,20600,20550,20600,20550,362
20240621,113200,751863600,20550,20550,20600,20550,279
20240621,113100,746129800,20550,20550,20600,20550,176
20240621,113000,742512800,20550,20600,20600,20550,366
20240621,112900,734983250,20550,20550,20600,20550,139
20240621,112800,732126700,20550,20550,20600,20550,442
20240621,112700,723037450,20550,20600,20600,20550,236
20240621,112600,718184750,20550,20550,20600,20550,154
20240621,112500,715017800,20600,20600,20600,20550,291
20240621,112400,709030750,20550,20550,20600,20550,252
20240621,112300,703850400,20550,20550,20600,20550,322
20240621,112200,697228300,20550,20550,20550,20550,304
20240621,112100,690981100,20550,20600,20600,20550,176
20240621,112000,687361550,20600,20550,20600,20550,644
20240621,111900,674114900,20600,20600,20600,20550,1354
20240621,111800,646225700,20600,20600,20650,20600,1292
20240621,111700,619562750,20600,20600,20600,20600,225
20240621,111600,614927750,20600,20650,20650,20600,390
20240621,111500,606888600,20600,20650,20650,20600,230
20240621,111400,602149700,20600,20600,20650,20600,164
20240621,111300,598769400,20600,20600,20700,20600,173
20240621,111200,595199100,20600,20650,20650,20600,631
20240621,111100,582182100,20700,20700,20700,20650,215
20240621,111000,577737350,20650,20650,20650,20650,26
20240621,110900,577200450,20650,20750,20750,20650,480
20240621,110800,567252900,20800,20650,20800,20650,790
20240621,110700,550896900,20650,20650,20650,20650,13
20240621,110600,550628450,20650,20650,20700,20650,67
20240621,110500,549244000,20650,20650,20700,20650,54
20240621,110400,548127500,20650,20650,20650,20650,28
20240621,110300,547549300,20650,20650,20650,20650,5
20240621,110200,547446050,20650,20650,20700,20650,64
20240621,110100,546123100,20650,20650,20650,20650,31
20240621,110000,545482950,20650,20650,20650,20650,1
20240621,105900,545462300,20650,20650,20700,20650,67
20240621,105800,544077250,20700,20650,20700,20650,16
20240621,105700,543746800,20650,20650,20650,20650,35
20240621,105600,543024050,20650,20650,20700,20650,42
20240621,105500,542156700,20700,20650,20700,20650,48
20240621,105400,541164100,20650,20650,20650,20650,60
20240621,105300,539925100,20650,20700,20700,20650,80
20240621,105200,538269750,20700,20700,20750,20700,162
20240621,105100,534915000,20700,20750,20750,20700,23
20240621,105000,534438800,20700,20700,20700,20700,10
20240621,104900,534231800,20700,20700,20750,20700,42
20240621,104800,533360900,20700,20700,20750,20700,9
20240621,104700,533174450,20700,20700,20700,20700,1
20240621,104600,533153750,20700,20700,20750,20700,35
20240621,104500,532427800,20700,20700,20700,20700,15
20240621,104400,532117300,20700,20700,20700,20700,0
20240621,104300,532117300,20700,20700,20750,20700,44
20240621,104200,531205150,20700,20700,20700,20700,3
20240621,104100,531143050,20700,20700,20700,20700,3
20240621,104000,531080950,20700,20750,20800,20700,32
20240621,103900,530416900,20750,20750,20750,20750,325
20240621,103800,523673150,20750,20800,20800,20750,2
20240621,103700,523631600,20800,20700,20800,20700,946
20240621,103600,504004150,20650,20650,20650,20650,77
20240621,103500,502414100,20650,20650,20650,20650,27
20240621,103400,501856550,20650,20700,20700,20650,30
20240621,103300,501235800,20650,20650,20700,20650,29
20240621,103200,500636850,20650,20650,20650,20650,3
20240621,103100,500574900,20650,20650,20650,20650,76
20240621,103000,499005500,20650,20650,20700,20650,17
20240621,102900,498654350,20650,20650,20650,20650,50
20240621,102800,497621850,20650,20650,20650,20650,295
20240621,102700,491530100,20650,20600,20650,20600,65
20240621,102600,490188600,20600,20650,20650,20600,12
20240621,102500,489941350,20600,20600,20650,20600,135
20240621,102400,487154300,20600,20600,20600,20600,25
20240621,102300,486639300,20600,20600,20600,20600,53
20240621,102200,485547500,20600,20600,20650,20600,455
20240621,102100,476171500,20600,20650,20650,20600,927
20240621,102000,457034700,20650,20650,20700,20650,94
20240621,101900,455093550,20650,20650,20650,20650,6
20240621,101800,454969650,20650,20650,20650,20650,27
20240621,101700,454412100,20650,20700,20700,20650,9
20240621,101600,454225950,20650,20650,20650,20650,81
20240621,101500,452553300,20650,20650,20650,20650,1
20240621,101400,452532650,20650,20650,20650,20650,14
20240621,101300,452243550,20650,20650,20650,20650,47
20240621,101200,451273000,20650,20650,20650,20650,20
20240621,101100,450860000,20650,20650,20700,20650,239
20240621,101000,445923750,20650,20600,20650,20550,37
20240621,100900,445160650,20550,20650,20650,20550,14
20240621,100800,444872750,20650,20550,20650,20550,106
20240621,100700,442689350,20650,20550,20650,20550,4
20240621,100600,442607050,20600,20600,20600,20600,10
20240621,100500,442401050,20550,20550,20650,20550,700
20240621,100400,427953850,20500,20550,20650,20500,2252
20240621,100300,381724550,20550,20550,20650,20500,1351
20240621,100200,353935000,20500,20650,20650,20500,3368
20240621,100100,284726600,20650,20600,20650,20600,6
20240621,100000,284602850,20600,20600,20600,20600,64
20240621,095900,283284450,20600,20600,20600,20600,178
20240621,095800,279617650,20600,20600,20650,20600,75
20240621,095700,278072600,20600,20700,20700,20600,1917
20240621,095600,238556150,20700,20700,20700,20700,28
20240621,095500,237976550,20700,20750,20750,20700,125
20240621,095400,235385700,20750,20750,20750,20750,294
20240621,095300,229285200,20750,20700,20750,20700,140
20240621,095200,226383100,20650,20750,20750,20650,24
20240621,095100,225885500,20650,20650,20650,20650,64
20240621,095000,224563900,20650,20650,20700,20650,302
20240621,094900,218322600,20650,20650,20700,20650,7
20240621,094800,218178000,20650,20650,20750,20650,35
20240621,094700,217454250,20650,20700,20700,20650,257
20240621,094600,212136000,20700,20650,20700,20650,160
20240621,094500,208831250,20650,20600,20650,20600,57
20240621,094400,207656950,20600,20600,20600,20600,11
20240621,094300,207430350,20600,20600,20600,20600,4
20240621,094200,207347950,20600,20600,20650,20600,30
20240621,094100,206729200,20600,20600,20600,20600,30
20240621,094000,206111200,20600,20600,20650,20600,12
20240621,093900,205863750,20650,20650,20650,20500,1482
20240621,093800,175360150,20600,20700,20700,20600,2914
20240621,093700,115219450,20700,20700,20700,20700,52
20240621,093600,114143050,20800,20700,20800,20700,126
20240621,093500,111530550,20700,20700,20700,20700,47
20240621,093400,110557650,20700,20700,20700,20700,66
20240621,093300,109191450,20700,20700,20750,20700,63
20240621,093200,107887250,20700,20700,20700,20700,5
20240621,093100,107783750,20700,20700,20700,20700,27
20240621,093000,107224850,20750,20700,20750,20700,13
20240621,092900,106955550,20700,20700,20800,20700,739
20240621,092800,91655800,20700,20700,20700,20700,14
20240621,092700,91366000,20700,20700,20750,20700,31
20240621,092600,90723950,20700,20700,20750,20700,87
20240621,092500,88922700,20700,20800,20800,20700,455
20240621,092400,79481400,20750,20750,20750,20750,11
20240621,092300,79253150,20750,20750,20850,20750,91
20240621,092200,77364650,20750,20750,20750,20750,6
20240621,092100,77240150,20750,20750,20800,20750,135
20240621,092000,74438250,20800,20750,20800,20750,371
20240621,091900,66739700,20750,20750,20750,20750,20
20240621,091800,66324700,20750,20750,20800,20750,201
20240621,091700,62153900,20750,20750,20800,20750,167
20240621,091600,58688100,20850,20750,20850,20750,754
20240621,091500,43034500,20750,20800,20800,20750,82
20240621,091400,41330950,20750,20800,20800,20750,51
20240621,091300,40272500,20750,20750,20850,20750,79
20240621,091200,38629600,20750,20750,20750,20700,193
20240621,091100,34628500,20700,20700,20750,20700,40
20240621,091000,33799750,20800,20800,20800,20700,788
20240621,090900,17440000,20800,20800,20850,20800,31
20240621,090800,16795100,20800,20850,20850,20800,15
20240621,090700,16482800,20800,20850,20850,20800,43
20240621,090600,15587650,20800,20800,20850,20800,32
20240621,090500,14922000,20850,20900,20900,20800,190
20240621,090400,10960550,20850,20900,20900,20850,25
20240621,090300,10439100,20850,20850,20900,20850,198
20240621,090200,6310550,20900,20900,20950,20900,33
20240621,090100,5620800,20850,20900,20900,20850,97
20240621,090000,3593650,20850,20900,20900,20850,171