stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,195200,14114676150,34900,34900,34900,34900,10378
20240603,195100,14114676150,34900,34900,34900,34900,0
20240603,195000,14114676150,34900,34900,34900,34900,0
20240603,194900,14114676150,34900,34900,34900,34900,0
20240603,194800,14114676150,34900,34900,34900,34900,0
20240603,194700,14114676150,34900,34900,34900,34900,0
20240603,194600,14114676150,34900,34900,34900,34900,0
20240603,194500,14114676150,34900,34900,34900,34900,0
20240603,194400,14114676150,34900,34900,34900,34900,0
20240603,194300,14114676150,34900,34900,34900,34900,0
20240603,194200,14114676150,34900,34900,34900,34900,0
20240603,194100,14114676150,34900,34900,34900,34900,0
20240603,194000,14114676150,34900,34900,34900,34900,0
20240603,193900,14114676150,34900,34900,34900,34900,0
20240603,193800,14114676150,34900,34900,34900,34900,0
20240603,193700,14114676150,34900,34900,34900,34900,0
20240603,193600,14114676150,34900,34900,34900,34900,0
20240603,193500,14114676150,34900,34900,34900,34900,0
20240603,193400,14114676150,34900,34900,34900,34900,0
20240603,193300,14114676150,34900,34900,34900,34900,0
20240603,193200,14114676150,34900,34900,34900,34900,0
20240603,193100,14114676150,34900,34900,34900,34900,0
20240603,193000,14114676150,34900,34900,34900,34900,0
20240603,192900,14114676150,34900,34900,34900,34900,0
20240603,192800,14114676150,34900,34900,34900,34900,0
20240603,192700,14114676150,34900,34900,34900,34900,0
20240603,192600,14114676150,34900,34900,34900,34900,0
20240603,192500,14114676150,34900,34900,34900,34900,0
20240603,192400,14114676150,34900,34900,34900,34900,0
20240603,192300,14114676150,34900,34900,34900,34900,0
20240603,192200,14114676150,34900,34900,34900,34900,10378
20240603,192100,14114676150,34900,34900,34900,34900,0
20240603,192000,14114676150,34900,34900,34900,34900,0
20240603,191900,14114676150,34900,34900,34900,34900,0
20240603,191800,14114676150,34900,34900,34900,34900,0
20240603,191700,14114676150,34900,34900,34900,34900,0
20240603,191600,14114676150,34900,34900,34900,34900,0
20240603,191500,14114676150,34900,34900,34900,34900,0
20240603,191400,14114676150,34900,34900,34900,34900,0
20240603,191300,14114676150,34900,34900,34900,34900,0
20240603,191200,14114676150,34900,34900,34900,34900,0
20240603,191100,14114676150,34900,34900,34900,34900,0
20240603,191000,14114676150,34900,34900,34900,34900,0
20240603,190900,14114676150,34900,34900,34900,34900,0
20240603,190800,14114676150,34900,34900,34900,34900,0
20240603,190700,14114676150,34900,34900,34900,34900,0
20240603,190600,14114676150,34900,34900,34900,34900,0
20240603,190500,14114676150,34900,34900,34900,34900,0
20240603,190400,14114676150,34900,34900,34900,34900,0
20240603,190300,14114676150,34900,34900,34900,34900,0
20240603,190200,14114676150,34900,34900,34900,34900,0
20240603,190100,14114676150,34900,34900,34900,34900,0
20240603,190000,14114676150,34900,34900,34900,34900,0
20240603,185900,14114676150,34900,34900,34900,34900,0
20240603,185800,14114676150,34900,34900,34900,34900,0
20240603,185700,14114676150,34900,34900,34900,34900,0
20240603,185600,14114676150,34900,34900,34900,34900,0
20240603,185500,14114676150,34900,34900,34900,34900,0
20240603,185400,14114676150,34900,34900,34900,34900,0
20240603,185300,14114676150,34900,34900,34900,34900,0
20240603,185200,14114676150,34900,34900,34900,34900,10378
20240603,185100,14114676150,34900,34900,34900,34900,0
20240603,185000,14114676150,34900,34900,34900,34900,0
20240603,184900,14114676150,34900,34900,34900,34900,0
20240603,184800,14114676150,34900,34900,34900,34900,0
20240603,184700,14114676150,34900,34900,34900,34900,0
20240603,184600,14114676150,34900,34900,34900,34900,0
20240603,184500,14114676150,34900,34900,34900,34900,0
20240603,184400,14114676150,34900,34900,34900,34900,0
20240603,184300,14114676150,34900,34900,34900,34900,0
20240603,184200,14114676150,34900,34900,34900,34900,0
20240603,184100,14114676150,34900,34900,34900,34900,0
20240603,184000,14114676150,34900,34900,34900,34900,0
20240603,183900,14114676150,34900,34900,34900,34900,0
20240603,183800,14114676150,34900,34900,34900,34900,0
20240603,183700,14114676150,34900,34900,34900,34900,0
20240603,183600,14114676150,34900,34900,34900,34900,0
20240603,183500,14114676150,34900,34900,34900,34900,0
20240603,183400,14114676150,34900,34900,34900,34900,0
20240603,183300,14114676150,34900,34900,34900,34900,0
20240603,183200,14114676150,34900,34900,34900,34900,0
20240603,183100,14114676150,34900,34900,34900,34900,0
20240603,183000,14114676150,34900,34900,34900,34900,0
20240603,182900,14114676150,34900,34900,34900,34900,0
20240603,182800,14114676150,34900,34900,34900,34900,0
20240603,182700,14114676150,34900,34900,34900,34900,0
20240603,182600,14114676150,34900,34900,34900,34900,0
20240603,182500,14114676150,34900,34900,34900,34900,0
20240603,182400,14114676150,34900,34900,34900,34900,0
20240603,182300,14114676150,34900,34900,34900,34900,0
20240603,182200,14114676150,34900,34900,34900,34900,10378
20240603,182100,14114676150,34900,34900,34900,34900,0
20240603,182000,14114676150,34900,34900,34900,34900,0
20240603,181900,14114676150,34900,34900,34900,34900,0
20240603,181800,14114676150,34900,34900,34900,34900,0
20240603,181700,14114676150,34900,34900,34900,34900,0
20240603,181600,14114676150,34900,34900,34900,34900,0
20240603,181500,14114676150,34900,34900,34900,34900,0
20240603,181400,14114676150,34900,34900,34900,34900,0
20240603,181300,14114676150,34900,34900,34900,34900,0
20240603,181200,14114676150,34900,34900,34900,34900,0
20240603,181100,14114676150,34900,34900,34900,34900,0
20240603,181000,14114676150,34900,34900,34900,34900,0
20240603,180900,14114676150,34900,34900,34900,34900,0
20240603,180800,14114676150,34900,34900,34900,34900,0
20240603,180700,14114676150,34900,34900,34900,34900,0
20240603,180600,14114676150,34900,34900,34900,34900,0
20240603,180500,14114676150,34900,34900,34900,34900,0
20240603,180400,14114676150,34900,34900,34900,34900,0
20240603,180300,14114676150,34900,34900,34900,34900,0
20240603,180200,14114676150,34900,34900,34900,34900,0
20240603,180100,14114676150,34900,34900,34900,34900,0
20240603,180000,14114676150,34900,34900,34900,34900,0
20240603,175900,14114676150,34900,34900,34900,34900,0
20240603,175800,14114676150,34900,34900,34900,34900,0
20240603,175700,14114676150,34900,34900,34900,34900,0
20240603,175600,14114676150,34900,34900,34900,34900,0
20240603,175500,14114676150,34900,34900,34900,34900,0
20240603,175400,14114676150,34900,34900,34900,34900,0
20240603,175300,14114676150,34900,34900,34900,34900,0
20240603,175200,14114676150,34900,34900,34900,34900,10378
20240603,175100,14114676150,34900,34900,34900,34900,0
20240603,175000,14114676150,34900,34900,34900,34900,0
20240603,174900,14114676150,34900,34900,34900,34900,0
20240603,174800,14114676150,34900,34900,34900,34900,0
20240603,174700,14114676150,34900,34900,34900,34900,0
20240603,174600,14114676150,34900,34900,34900,34900,0
20240603,174500,14114676150,34900,34900,34900,34900,0
20240603,174400,14114676150,34900,34900,34900,34900,0
20240603,174300,14114676150,34900,34900,34900,34900,0
20240603,174200,14114676150,34900,34900,34900,34900,0
20240603,174100,14114676150,34900,34900,34900,34900,0
20240603,174000,14114676150,34900,34900,34900,34900,0
20240603,173900,14114676150,34900,34900,34900,34900,0
20240603,173800,14114676150,34900,34900,34900,34900,0
20240603,173700,14114676150,34900,34900,34900,34900,0
20240603,173600,14114676150,34900,34900,34900,34900,0
20240603,173500,14114676150,34900,34900,34900,34900,0
20240603,173400,14114676150,34900,34900,34900,34900,0
20240603,173300,14114676150,34900,34900,34900,34900,0
20240603,173200,14114676150,34900,34900,34900,34900,0
20240603,173100,14114676150,34900,34900,34900,34900,0
20240603,173000,14114676150,34900,34900,34900,34900,0
20240603,172900,14114676150,34900,34900,34900,34900,0
20240603,172800,14114676150,34900,34900,34900,34900,0
20240603,172700,14114676150,34900,34900,34900,34900,0
20240603,172600,14114676150,34900,34900,34900,34900,0
20240603,172500,14114676150,34900,34900,34900,34900,0
20240603,172400,14114676150,34900,34900,34900,34900,0
20240603,172300,14114676150,34900,34900,34900,34900,0
20240603,172200,14114676150,34900,34900,34900,34900,10378
20240603,172100,14114676150,34900,34900,34900,34900,0
20240603,172000,14114676150,34900,34900,34900,34900,0
20240603,171900,14114676150,34900,34900,34900,34900,0
20240603,171800,14114676150,34900,34900,34900,34900,0
20240603,171700,14114676150,34900,34900,34900,34900,0
20240603,171600,14114676150,34900,34900,34900,34900,0
20240603,171500,14114676150,34900,34900,34900,34900,0
20240603,171400,14114676150,34900,34900,34900,34900,0
20240603,171300,14114676150,34900,34900,34900,34900,0
20240603,171200,14114676150,34900,34900,34900,34900,0
20240603,171100,14114676150,34900,34900,34900,34900,0
20240603,171000,14114676150,34900,34900,34900,34900,0
20240603,170900,14114676150,34900,34900,34900,34900,0
20240603,170800,14114676150,34900,34900,34900,34900,0
20240603,170700,14114676150,34900,34900,34900,34900,0
20240603,170600,14114676150,34900,34900,34900,34900,0
20240603,170500,14114676150,34900,34900,34900,34900,0
20240603,170400,14114676150,34900,34900,34900,34900,0
20240603,170300,14114676150,34900,34900,34900,34900,0
20240603,170200,14114676150,34900,34900,34900,34900,0
20240603,170100,14114676150,34900,34900,34900,34900,0
20240603,170000,14114676150,34900,34900,34900,34900,0
20240603,165900,14114676150,34900,34900,34900,34900,0
20240603,165800,14114676150,34900,34900,34900,34900,0
20240603,165700,14114676150,34900,34900,34900,34900,0
20240603,165600,14114676150,34900,34900,34900,34900,0
20240603,165500,14114676150,34900,34900,34900,34900,0
20240603,165400,14114676150,34900,34900,34900,34900,0
20240603,165300,14114676150,34900,34900,34900,34900,0
20240603,165200,14114676150,34900,34900,34900,34900,10378
20240603,165100,14114676150,34900,34900,34900,34900,0
20240603,165000,14114676150,34900,34900,34900,34900,0
20240603,164900,14114676150,34900,34900,34900,34900,0
20240603,164800,14114676150,34900,34900,34900,34900,0
20240603,164700,14114676150,34900,34900,34900,34900,0
20240603,164600,14114676150,34900,34900,34900,34900,0
20240603,164500,14114676150,34900,34900,34900,34900,0
20240603,164400,14114676150,34900,34900,34900,34900,0
20240603,164300,14114676150,34900,34900,34900,34900,0
20240603,164200,14114676150,34900,34900,34900,34900,0
20240603,164100,14114676150,34900,34900,34900,34900,0
20240603,164000,14114676150,34900,34900,34900,34900,0
20240603,163900,14114676150,34900,34900,34900,34900,0
20240603,163800,14114676150,34900,34900,34900,34900,0
20240603,163700,14114676150,34900,34900,34900,34900,0
20240603,163600,14114676150,34900,34900,34900,34900,0
20240603,163500,14114676150,34900,34900,34900,34900,0
20240603,163400,14114676150,34900,34900,34900,34900,0
20240603,163300,14114676150,34900,34900,34900,34900,0
20240603,163200,14114676150,34900,34900,34900,34900,0
20240603,163100,14114676150,34900,34900,34900,34900,0
20240603,163000,14114676150,34900,34900,34900,34900,0
20240603,162900,14114676150,34900,34900,34900,34900,0
20240603,162800,14114676150,34900,34900,34900,34900,0
20240603,162700,14114676150,34900,34900,34900,34900,0
20240603,162600,14114676150,34900,34900,34900,34900,0
20240603,162500,14114676150,34900,34900,34900,34900,0
20240603,162400,14114676150,34900,34900,34900,34900,0
20240603,162300,14114676150,34900,34900,34900,34900,0
20240603,162200,14114676150,34900,34900,34900,34900,10378
20240603,162100,14114676150,34900,34900,34900,34900,0
20240603,162000,14114676150,34900,34900,34900,34900,0
20240603,161900,14114676150,34900,34900,34900,34900,0
20240603,161800,14114676150,34900,34900,34900,34900,0
20240603,161700,14114676150,34900,34900,34900,34900,0
20240603,161600,14114676150,34900,34900,34900,34900,0
20240603,161500,14114676150,34900,34900,34900,34900,0
20240603,161400,14114676150,34900,34900,34900,34900,0
20240603,161300,14114676150,34900,34900,34900,34900,0
20240603,161200,14114676150,34900,34900,34900,34900,0
20240603,161100,14114676150,34900,34900,34900,34900,0
20240603,161000,14114676150,34900,34900,34900,34900,0
20240603,160900,14114676150,34900,34900,34900,34900,0
20240603,160800,14114676150,34900,34900,34900,34900,0
20240603,160700,14114676150,34900,34900,34900,34900,0
20240603,160600,14114676150,34900,34900,34900,34900,0
20240603,160500,14114676150,34900,34900,34900,34900,0
20240603,160400,14114676150,34900,34900,34900,34900,0
20240603,160300,14114676150,34900,34900,34900,34900,0
20240603,160200,14114676150,34900,34900,34900,34900,0
20240603,160100,14114676150,34900,34900,34900,34900,0
20240603,160000,14114676150,34900,34900,34900,34900,0
20240603,155900,14114676150,34900,34900,34900,34900,0
20240603,155800,14114676150,34900,34900,34900,34900,0
20240603,155700,14114676150,34900,34900,34900,34900,0
20240603,155600,14114676150,34900,34900,34900,34900,0
20240603,155500,14114676150,34900,34900,34900,34900,0
20240603,155400,14114676150,34900,34900,34900,34900,0
20240603,155300,14114676150,34900,34900,34900,34900,0
20240603,155200,14114676150,34900,34900,34900,34900,10378
20240603,155100,14114676150,34900,34900,34900,34900,0
20240603,155000,14114676150,34900,34900,34900,34900,0
20240603,154900,14114676150,34900,34900,34900,34900,0
20240603,154800,14114676150,34900,34900,34900,34900,0
20240603,154700,14114676150,34900,34900,34900,34900,0
20240603,154600,14114676150,34900,34900,34900,34900,0
20240603,154500,14114676150,34900,34900,34900,34900,0
20240603,154400,14114676150,34900,34900,34900,34900,0
20240603,154300,14114676150,34900,34900,34900,34900,0
20240603,154200,14114676150,34900,34900,34900,34900,0
20240603,154100,14114676150,34900,34900,34900,34900,0
20240603,154000,14114676150,34900,34900,34900,34900,0
20240603,153900,14114676150,34900,34900,34900,34900,0
20240603,153800,14114676150,34900,34900,34900,34900,0
20240603,153700,14114676150,34900,34900,34900,34900,0
20240603,153600,14114676150,34900,34900,34900,34900,0
20240603,153500,14114676150,34900,34900,34900,34900,0
20240603,153400,14114676150,34900,34900,34900,34900,0
20240603,153300,14114676150,34900,34900,34900,34900,0
20240603,153200,14114676150,34900,34900,34900,34900,0
20240603,153100,14114676150,34900,34900,34900,34900,0
20240603,153000,14114676150,34900,34900,34900,34900,10378
20240603,152900,13752483950,34700,34700,34700,34700,0
20240603,152800,13752483950,34700,34700,34700,34700,0
20240603,152700,13752483950,34700,34700,34700,34700,0
20240603,152600,13752483950,34700,34700,34700,34700,0
20240603,152500,13752483950,34700,34700,34700,34700,0
20240603,152400,13752483950,34700,34700,34700,34700,0
20240603,152300,13752483950,34700,34700,34700,34700,0
20240603,152200,13752483950,34700,34700,34700,34700,0
20240603,152100,13752483950,34700,34700,34700,34700,0
20240603,152000,13752483950,34700,34700,34700,34700,0
20240603,151900,13752483950,34700,34700,34700,34650,828
20240603,151800,13723753650,34700,34650,34700,34600,840
20240603,151700,13694641350,34650,34700,34700,34600,34
20240603,151600,13693462700,34700,34650,34700,34600,1465
20240603,151500,13642708900,34600,34650,34650,34550,550
20240603,151400,13623661300,34650,34650,34650,34600,744
20240603,151300,13597884650,34650,34650,34700,34600,625
20240603,151200,13576244600,34650,34500,34650,34500,801
20240603,151100,13548566150,34500,34500,34550,34450,969
20240603,151000,13515133400,34450,34400,34500,34400,1281
20240603,150900,13470996250,34400,34400,34450,34350,1725
20240603,150800,13411717100,34400,34400,34450,34350,1084
20240603,150700,13374454850,34400,34400,34450,34350,1433
20240603,150600,13325160400,34450,34450,34500,34350,3168
20240603,150500,13216085000,34450,34350,34450,34350,1098
20240603,150400,13178312000,34350,34400,34450,34350,1433
20240603,150300,13129010250,34450,34400,34500,34400,935
20240603,150200,13096835700,34450,34450,34500,34400,2384
20240603,150100,13014739300,34450,34500,34550,34450,1731
20240603,150000,12955072350,34500,34500,34550,34500,1061
20240603,145900,12918462450,34500,34500,34600,34500,1355
20240603,145800,12871690400,34550,34500,34600,34500,775
20240603,145700,12844941950,34500,34550,34600,34500,1084
20240603,145600,12807489300,34550,34550,34600,34550,1380
20240603,145500,12759807600,34550,34550,34650,34550,1085
20240603,145400,12722300300,34550,34600,34650,34550,1154
20240603,145300,12682369200,34600,34700,34700,34600,929
20240603,145200,12650213850,34650,34750,34800,34650,1293
20240603,145100,12605320600,34750,34850,34850,34750,1573
20240603,145000,12550582000,34850,34850,34900,34800,1165
20240603,144900,12509985800,34900,34900,34900,34850,302
20240603,144800,12499453050,34850,34900,34900,34850,233
20240603,144700,12491327300,34900,34850,34950,34850,1011
20240603,144600,12456089200,34950,34900,34950,34850,356
20240603,144500,12443665900,34900,34900,34900,34900,132
20240603,144400,12439059100,34900,34900,34900,34850,296
20240603,144300,12428730600,34900,34900,34900,34850,1310
20240603,144200,12383013500,34900,34900,34900,34900,164
20240603,144100,12377289900,34900,34950,34950,34850,225
20240603,144000,12369444900,34950,34950,34950,34900,178
20240603,143900,12363225550,34950,34900,34950,34850,334
20240603,143800,12351570850,34900,34850,34950,34850,2060
20240603,143700,12279674550,34900,34900,34900,34850,3349
20240603,143600,12162794500,34900,34850,34900,34850,1115
20240603,143500,12123932600,34850,34850,34900,34850,442
20240603,143400,12108522500,34900,34900,34900,34900,99
20240603,143300,12105067400,34900,34900,34900,34850,279
20240603,143200,12095337000,34900,34900,34900,34850,127
20240603,143100,12090906750,34900,34900,34900,34850,94
20240603,143000,12087626700,34900,34900,34900,34850,656
20240603,142900,12064759600,34900,34850,34900,34800,1285
20240603,142800,12019977100,34850,34800,34850,34800,708
20240603,142700,11995326800,34850,34850,34850,34850,681
20240603,142600,11971593950,34850,34850,34850,34850,83
20240603,142500,11968701400,34850,34900,34900,34800,2811
20240603,142400,11870736850,34900,34900,34900,34850,224
20240603,142300,11862923350,34900,34900,34900,34850,121
20240603,142200,11858702050,34900,34900,34900,34850,285
20240603,142100,11848760550,34900,34900,34900,34850,218
20240603,142000,11841158950,34900,34900,34900,34850,324
20240603,141900,11829853000,34900,34850,34900,34800,1491
20240603,141800,11777876150,34900,34800,34900,34800,1189
20240603,141700,11736438900,34850,34800,34850,34800,392
20240603,141600,11722783300,34850,34850,34850,34850,40
20240603,141500,11721389300,34850,34850,34850,34800,136
20240603,141400,11716651350,34850,34850,34850,34800,264
20240603,141300,11707460100,34800,34850,34850,34800,127
20240603,141200,11703036800,34800,34850,34850,34800,100
20240603,141100,11699553450,34850,34850,34850,34800,185
20240603,141000,11693107200,34800,34800,34850,34800,111
20240603,140900,11689240750,34800,34800,34850,34800,162
20240603,140800,11683598350,34800,34800,34800,34800,116
20240603,140700,11679561550,34750,34800,34800,34750,302
20240603,140600,11669053650,34800,34750,34850,34750,108
20240603,140500,11665294200,34850,34800,34850,34750,192
20240603,140400,11658609700,34800,34850,34850,34750,1180
20240603,140300,11617543650,34800,34850,34850,34800,106
20240603,140200,11613850950,34850,34850,34850,34800,436
20240603,140100,11598663400,34850,34850,34900,34850,221
20240603,140000,11590959200,34900,34850,34900,34800,1547
20240603,135900,11537093600,34850,34850,34900,34850,45
20240603,135800,11535523350,34900,34900,34900,34850,181
20240603,135700,11529209100,34900,34900,34900,34850,266
20240603,135600,11519928750,34850,34900,34900,34850,122
20240603,135500,11515671100,34850,34850,34900,34850,99
20240603,135400,11512218950,34850,34900,34900,34850,184
20240603,135300,11505799000,34900,34950,34950,34900,166
20240603,135200,11500000450,34900,34950,34950,34850,199
20240603,135100,11493059450,34900,34850,34900,34850,1087
20240603,135000,11455163400,34850,34950,34950,34850,5181
20240603,134900,11274337850,34900,34900,34950,34900,193
20240603,134800,11267594250,34950,34850,34950,34850,6028
20240603,134700,11057266050,34850,34900,34900,34850,619
20240603,134600,11035685150,34900,34850,34900,34850,889
20240603,134500,11004703100,34800,34850,34850,34800,325
20240603,134400,10993383900,34850,34850,34850,34800,373
20240603,134300,10980389500,34850,34800,34850,34800,153
20240603,134200,10975059950,34850,34800,34850,34800,256
20240603,134100,10966145950,34800,34850,34850,34800,57
20240603,134000,10964159600,34850,34800,34850,34800,534
20240603,133900,10945575250,34850,34850,34850,34800,127
20240603,133800,10941150900,34850,34800,34850,34800,531
20240603,133700,10922663200,34850,34850,34850,34800,74
20240603,133600,10920085950,34850,34850,34900,34850,1644
20240603,133500,10862787250,34900,34900,34900,34850,533
20240603,133400,10844210850,34850,34850,34900,34850,135
20240603,133300,10839501050,34850,34900,34900,34850,177
20240603,133200,10833323950,34900,34900,34900,34850,628
20240603,133100,10811429400,34900,34850,34900,34850,90
20240603,133000,10808290250,34900,34850,34900,34850,112
20240603,132900,10804384550,34850,34850,34850,34800,2583
20240603,132800,10714369100,34800,34850,34850,34800,192
20240603,132700,10707679900,34850,34850,34850,34800,263
20240603,132600,10698514900,34850,34850,34850,34800,349
20240603,132500,10686354000,34850,34850,34850,34800,439
20240603,132400,10671055100,34850,34850,34850,34800,310
20240603,132300,10660253200,34850,34800,34850,34800,263
20240603,132200,10651089700,34850,34850,34850,34850,120
20240603,132100,10646907700,34850,34800,34850,34800,333
20240603,132000,10635310600,34850,34800,34850,34800,281
20240603,131900,10625521000,34850,34800,34850,34750,931
20240603,131800,10593121600,34800,34800,34800,34800,507
20240603,131700,10575478000,34800,34800,34800,34800,410
20240603,131600,10561210000,34750,34750,34800,34750,1118
20240603,131500,10522353450,34750,34750,34750,34750,275
20240603,131400,10512797200,34750,34700,34750,34700,695
20240603,131300,10488647550,34750,34750,34750,34700,217
20240603,131200,10481106850,34750,34750,34750,34750,81
20240603,131100,10478292100,34750,34700,34750,34700,204
20240603,131000,10471205250,34750,34750,34750,34700,194
20240603,130900,10464468750,34750,34700,34750,34700,235
20240603,130800,10456305500,34700,34750,34750,34700,114
20240603,130700,10452348100,34750,34700,34750,34700,254
20240603,130600,10443526600,34700,34700,34700,34650,263
20240603,130500,10434402150,34650,34700,34700,34650,477
20240603,130400,10417862800,34700,34800,34800,34700,490
20240603,130300,10400847550,34750,34750,34800,34700,191
20240603,130200,10394206050,34750,34700,34750,34600,563
20240603,130100,10374664700,34600,34700,34700,34600,96
20240603,130000,10371336700,34600,34650,34650,34600,359
20240603,125900,10358897400,34650,34650,34650,34650,240
20240603,125800,10350581400,34650,34650,34650,34550,703
20240603,125700,10326252850,34600,34650,34650,34600,236
20240603,125600,10318083550,34600,34700,34750,34600,959
20240603,125500,10284844050,34650,34650,34700,34650,56
20240603,125400,10282901050,34700,34700,34700,34650,267
20240603,125300,10273642000,34700,34750,34750,34700,990
20240603,125200,10239282450,34750,34700,34750,34700,378
20240603,125100,10226162950,34700,34750,34750,34700,493
20240603,125000,10209031450,34700,34750,34750,34700,76
20240603,124900,10206392050,34700,34750,34750,34700,341
20240603,124800,10194542550,34800,34750,34800,34750,106
20240603,124700,10190855800,34800,34800,34800,34750,145
20240603,124600,10185809850,34750,34750,34800,34750,54
20240603,124500,10183931300,34750,34750,34750,34700,880
20240603,124400,10153353400,34750,34750,34750,34700,114
20240603,124300,10149392450,34750,34700,34750,34700,221
20240603,124200,10141716850,34700,34750,34750,34700,178
20240603,124100,10135532250,34750,34750,34750,34700,125
20240603,124000,10131191250,34700,34750,34750,34700,182
20240603,123900,10124870400,34700,34700,34750,34700,225
20240603,123800,10117060800,34650,34750,34750,34650,228
20240603,123700,10109146050,34700,34700,34700,34650,693
20240603,123600,10085101450,34700,34650,34700,34650,331
20240603,123500,10073624800,34650,34700,34700,34650,86
20240603,123400,10070642200,34700,34700,34700,34650,200
20240603,123300,10063702950,34650,34700,34700,34650,214
20240603,123200,10056279900,34700,34700,34700,34650,87
20240603,123100,10053262750,34650,34700,34700,34650,341
20240603,123000,10041440250,34700,34700,34700,34650,659
20240603,122900,10018574550,34650,34700,34700,34650,158
20240603,122800,10013092000,34700,34700,34700,34700,62
20240603,122700,10010940600,34650,34700,34700,34650,198
20240603,122600,10004072000,34650,34700,34700,34650,75
20240603,122500,10001470700,34650,34650,34700,34650,347
20240603,122400,9989443350,34650,34600,34700,34600,265
20240603,122300,9980270300,34650,34600,34650,34600,342
20240603,122200,9968430000,34650,34650,34700,34600,382
20240603,122100,9955195500,34700,34650,34700,34650,177
20240603,122000,9949058950,34650,34600,34650,34600,366
20240603,121900,9936388350,34650,34650,34650,34650,65
20240603,121800,9934136100,34650,34600,34650,34600,162
20240603,121700,9928523100,34600,34650,34650,34600,150
20240603,121600,9923332400,34650,34650,34650,34650,152
20240603,121500,9918065600,34650,34650,34650,34600,189
20240603,121400,9911518400,34650,34650,34650,34650,139
20240603,121300,9906702050,34650,34650,34650,34600,124
20240603,121200,9902405500,34650,34650,34700,34600,149
20240603,121100,9897244250,34650,34650,34650,34600,197
20240603,121000,9890418250,34650,34650,34700,34650,70
20240603,120900,9887992000,34700,34650,34700,34650,202
20240603,120800,9880985350,34700,34650,34700,34650,94
20240603,120700,9877724450,34700,34650,34700,34600,95
20240603,120600,9874430800,34700,34700,34700,34650,178
20240603,120500,9868254700,34700,34650,34700,34650,120
20240603,120400,9864094700,34600,34650,34700,34550,225
20240603,120300,9856302800,34650,34600,34650,34600,175
20240603,120200,9850239350,34600,34600,34650,34550,149
20240603,120100,9845081950,34600,34600,34600,34600,92
20240603,120000,9841898750,34600,34550,34600,34550,181
20240603,115900,9835637950,34550,34550,34600,34550,91
20240603,115800,9832491300,34600,34600,34600,34550,326
20240603,115700,9821221750,34650,34650,34650,34600,111
20240603,115600,9817377900,34600,34600,34650,34600,166
20240603,115500,9811628150,34600,34550,34600,34500,1093
20240603,115400,9773916450,34550,34550,34550,34500,198
20240603,115300,9767077450,34550,34500,34550,34500,476
20240603,115200,9750649550,34500,34500,34500,34500,91
20240603,115100,9747510050,34550,34600,34600,34550,288
20240603,115000,9737554000,34600,34600,34600,34550,241
20240603,114900,9729223350,34600,34550,34600,34550,347
20240603,114800,9717221600,34550,34550,34550,34550,98
20240603,114700,9713835700,34550,34500,34550,34500,57
20240603,114600,9711867050,34500,34550,34550,34500,93
20240603,114500,9708655500,34500,34500,34500,34500,287
20240603,114400,9698754000,34450,34450,34450,34450,400
20240603,114300,9684974000,34450,34450,34450,34400,153
20240603,114200,9679705200,34450,34400,34450,34400,181
20240603,114100,9673470150,34350,34450,34450,34350,189
20240603,114000,9666967000,34450,34400,34450,34350,110
20240603,113900,9663181050,34450,34450,34500,34400,135
20240603,113800,9658528750,34500,34450,34500,34450,571
20240603,113700,9638851500,34450,34450,34450,34450,54
20240603,113600,9636991200,34500,34400,34500,34400,838
20240603,113500,9608085800,34400,34350,34400,34050,5998
20240603,113400,9402726750,34350,34350,34400,34350,238
20240603,113300,9394544100,34350,34400,34400,34350,419
20240603,113200,9380142900,34400,34350,34400,34350,216
20240603,113100,9372720800,34350,34450,34450,34350,549
20240603,113000,9353830650,34400,34450,34450,34400,374
20240603,112900,9340961200,34450,34400,34450,34400,270
20240603,112800,9331661450,34450,34450,34500,34450,133
20240603,112700,9327079550,34500,34500,34500,34450,148
20240603,112600,9321974000,34450,34350,34500,34350,738
20240603,112500,9296585900,34350,34500,34500,34350,1578
20240603,112400,9242342750,34500,34450,34500,34400,449
20240603,112300,9226880150,34450,34500,34500,34400,884
20240603,112200,9196421350,34500,34550,34650,34450,3760
20240603,112100,9066667800,34600,34550,34650,34550,103
20240603,112000,9063104500,34650,34600,34700,34550,1303
20240603,111900,9017947200,34600,34600,34650,34600,72
20240603,111800,9015453950,34600,34650,34650,34600,911
20240603,111700,8983911600,34650,34650,34650,34650,61
20240603,111600,8981797950,34700,34600,34700,34600,151
20240603,111500,8976561450,34650,34650,34700,34600,1006
20240603,111400,8941709500,34600,34600,34650,34600,133
20240603,111300,8937101650,34600,34600,34650,34600,164
20240603,111200,8931425200,34650,34600,34650,34600,236
20240603,111100,8923255600,34600,34600,34600,34550,386
20240603,111000,8909902100,34600,34600,34650,34600,488
20240603,110900,8893000100,34600,34650,34650,34600,252
20240603,110800,8884273400,34650,34650,34650,34600,331
20240603,110700,8872818450,34650,34650,34700,34550,1491
20240603,110600,8821247100,34700,34650,34700,34650,514
20240603,110500,8803433850,34650,34650,34700,34650,400
20240603,110400,8789565600,34700,34750,34750,34700,655
20240603,110300,8766834450,34750,34750,34800,34700,969
20240603,110200,8733170100,34750,34800,34800,34750,178
20240603,110100,8726978100,34750,34750,34800,34750,763
20240603,110000,8700462300,34750,34800,34800,34750,338
20240603,105900,8688706500,34800,34800,34800,34750,102
20240603,105800,8685157000,34750,34800,34800,34750,595
20240603,105700,8664452950,34800,34750,34800,34750,156
20240603,105600,8659027700,34700,34800,34800,34700,323
20240603,105500,8647806600,34700,34750,34750,34700,1482
20240603,105400,8596307750,34750,34750,34750,34700,175
20240603,105300,8590226700,34700,34650,34700,34600,3051
20240603,105200,8484475950,34600,34550,34600,34550,276
20240603,105100,8474926400,34550,34600,34600,34550,1081
20240603,105000,8437523900,34550,34600,34600,34550,208
20240603,104900,8430329700,34600,34550,34600,34550,179
20240603,104800,8424137300,34600,34600,34650,34550,825
20240603,104700,8395589550,34600,34600,34650,34600,301
20240603,104600,8385169000,34650,34700,34700,34650,119
20240603,104500,8381040950,34700,34750,34750,34600,783
20240603,104400,8353881050,34700,34700,34750,34700,119
20240603,104300,8349749400,34750,34700,34750,34700,357
20240603,104200,8337355550,34700,34650,34750,34650,280
20240603,104100,8327643800,34650,34600,34650,34600,54
20240603,104000,8325772800,34600,34650,34650,34600,922
20240603,103900,8293836900,34650,34700,34700,34650,2023
20240603,103800,8223711750,34750,34750,34750,34700,297
20240603,103700,8213397550,34700,34750,34750,34700,197
20240603,103600,8206555000,34750,34750,34750,34700,664
20240603,103500,8183496800,34750,34700,34750,34700,117
20240603,103400,8179435150,34750,34700,34750,34700,131
20240603,103300,8174883050,34750,34700,34800,34700,2007
20240603,103200,8105183700,34700,34700,34700,34650,264
20240603,103100,8096025250,34700,34700,34700,34650,214
20240603,103000,8088599500,34700,34700,34750,34650,133
20240603,102900,8083985700,34650,34750,34750,34650,424
20240603,102800,8069273950,34750,34750,34750,34700,124
20240603,102700,8064970000,34750,34700,34750,34650,460
20240603,102600,8049013350,34700,34700,34700,34650,482
20240603,102500,8032289050,34700,34650,34700,34650,187
20240603,102400,8025808100,34650,34650,34650,34600,317
20240603,102300,8014827950,34650,34600,34650,34600,25
20240603,102200,8013961750,34600,34650,34650,34600,428
20240603,102100,7999148650,34700,34700,34750,34650,525
20240603,102000,7980936250,34700,34700,34700,34650,565
20240603,101900,7961330900,34700,34650,34700,34600,1205
20240603,101800,7919586550,34600,34650,34650,34600,1805
20240603,101700,7857129750,34650,34600,34650,34550,347
20240603,101600,7845124850,34600,34600,34600,34600,1241
20240603,101500,7802186250,34550,34550,34600,34550,168
20240603,101400,7796379350,34550,34550,34550,34550,45
20240603,101300,7794824600,34550,34500,34600,34500,227
20240603,101200,7786982150,34500,34550,34550,34500,147
20240603,101100,7781905850,34550,34500,34550,34500,39
20240603,101000,7780560300,34550,34550,34550,34500,17
20240603,100900,7779973150,34500,34500,34550,34500,120
20240603,100800,7775832300,34500,34700,34700,34500,3249
20240603,100700,7663345500,34700,34750,34750,34700,216
20240603,100600,7655850100,34750,34750,34800,34750,1374
20240603,100500,7608082850,34750,34650,34750,34600,688
20240603,100400,7584238600,34650,34600,34650,34550,717
20240603,100300,7559434000,34600,34500,34600,34500,643
20240603,100200,7537194400,34550,34500,34550,34500,230
20240603,100100,7529250550,34450,34450,34500,34450,313
20240603,100000,7518459900,34500,34500,34550,34450,829
20240603,095900,7489839650,34500,34500,34550,34450,191
20240603,095800,7483252650,34500,34450,34550,34400,322
20240603,095700,7472171700,34400,34600,34650,34400,13683
20240603,095600,7001056350,34500,34800,34850,34500,25549
20240603,095500,6116899450,34800,34800,34850,34800,490
20240603,095400,6099843100,34850,34850,34900,34800,1697
20240603,095300,6040733750,34850,34950,34950,34850,1321
20240603,095200,5994628250,34900,34950,34950,34900,396
20240603,095100,5980801050,34950,34850,35150,34850,20943
20240603,095000,5247789700,34900,34750,34900,34750,3383
20240603,094900,5130000700,34800,34850,34900,34750,4271
20240603,094800,4981316000,34900,34850,34900,34850,1918
20240603,094700,4914469750,34850,34900,34900,34800,2414
20240603,094600,4830282450,34900,34800,34900,34800,2642
20240603,094500,4738207900,34800,34950,35000,34750,3979
20240603,094400,4599482900,34950,34850,35000,34850,7773
20240603,094300,4328093850,34850,34800,34900,34800,2976
20240603,094200,4224409850,34800,34750,34850,34700,3834
20240603,094100,4091064700,34700,34700,34750,34700,1026
20240603,094000,4055461350,34750,34800,34800,34700,3935
20240603,093900,3918715850,34800,34700,34900,34700,5502
20240603,093800,3727243200,34750,34700,34750,34700,2360
20240603,093700,3645314000,34700,34650,34850,34600,9029
20240603,093600,3331731050,34550,34450,34600,34450,8439
20240603,093500,3040270500,34500,34450,34500,34450,5279
20240603,093400,2858297200,34450,34450,34450,34400,3417
20240603,093300,2740600200,34450,34400,34450,34350,2218
20240603,093200,2664308950,34350,34400,34450,34300,932
20240603,093100,2632271800,34400,34300,34450,34300,8388
20240603,093000,2344045700,34300,34100,34300,34100,3657
20240603,092900,2218847550,34150,34050,34150,34050,2102
20240603,092800,2147160750,34050,34100,34100,34000,1165
20240603,092700,2107494800,34100,34100,34100,34000,2620
20240603,092600,2018304650,34100,34150,34150,34100,1482
20240603,092500,1967763800,34150,34150,34200,34100,2260
20240603,092400,1890605900,34150,34100,34150,34100,1010
20240603,092300,1856160850,34100,34050,34100,34050,1370
20240603,092200,1809509150,34100,34200,34250,34100,1430
20240603,092100,1760638200,34200,34150,34300,34150,3986
20240603,092000,1624183950,34150,34050,34150,34050,2045
20240603,091900,1554418100,34050,34050,34100,34050,311
20240603,091800,1543825850,34050,34050,34100,34000,1982
20240603,091700,1476278550,34050,34050,34100,34000,3223
20240603,091600,1366553550,34050,34050,34100,34050,1366
20240603,091500,1320000450,34000,33950,34050,33950,4406
20240603,091400,1170110250,33900,33900,34000,33900,583
20240603,091300,1150319150,33900,34150,34150,33850,2454
20240603,091200,1067060550,34200,33850,34200,33800,11741
20240603,091100,666498250,33800,33600,33800,33600,2179
20240603,091000,592975200,33650,33750,33750,33600,4248
20240603,090900,450051950,33750,33750,33750,33700,779
20240603,090800,423772100,33750,33750,33750,33700,148
20240603,090700,418777600,33750,33650,33900,33650,659
20240603,090600,396556650,33650,33600,33650,33550,1064
20240603,090500,360765850,33550,33600,33650,33550,1025
20240603,090400,326351000,33650,33600,33650,33550,1095
20240603,090300,289545200,33600,33550,33600,33550,1113
20240603,090200,252196400,33550,33650,33650,33500,1610
20240603,090100,198168000,33650,33550,33650,33550,387
20240603,090000,185167450,33600,33850,33850,33500,5043