stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195200,207973134700,40950,40950,40950,40950,66622
20240607,195100,207973134700,40950,40950,40950,40950,0
20240607,195000,207973134700,40950,40950,40950,40950,0
20240607,194900,207973134700,40950,40950,40950,40950,0
20240607,194800,207973134700,40950,40950,40950,40950,0
20240607,194700,207973134700,40950,40950,40950,40950,0
20240607,194600,207973134700,40950,40950,40950,40950,0
20240607,194500,207973134700,40950,40950,40950,40950,0
20240607,194400,207973134700,40950,40950,40950,40950,0
20240607,194300,207973134700,40950,40950,40950,40950,0
20240607,194200,207973134700,40950,40950,40950,40950,0
20240607,194100,207973134700,40950,40950,40950,40950,0
20240607,194000,207973134700,40950,40950,40950,40950,0
20240607,193900,207973134700,40950,40950,40950,40950,0
20240607,193800,207973134700,40950,40950,40950,40950,0
20240607,193700,207973134700,40950,40950,40950,40950,0
20240607,193600,207973134700,40950,40950,40950,40950,0
20240607,193500,207973134700,40950,40950,40950,40950,0
20240607,193400,207973134700,40950,40950,40950,40950,0
20240607,193300,207973134700,40950,40950,40950,40950,0
20240607,193200,207973134700,40950,40950,40950,40950,0
20240607,193100,207973134700,40950,40950,40950,40950,0
20240607,193000,207973134700,40950,40950,40950,40950,0
20240607,192900,207973134700,40950,40950,40950,40950,0
20240607,192800,207973134700,40950,40950,40950,40950,0
20240607,192700,207973134700,40950,40950,40950,40950,0
20240607,192600,207973134700,40950,40950,40950,40950,0
20240607,192500,207973134700,40950,40950,40950,40950,0
20240607,192400,207973134700,40950,40950,40950,40950,0
20240607,192300,207973134700,40950,40950,40950,40950,0
20240607,192200,207973134700,40950,40950,40950,40950,66622
20240607,192100,207973134700,40950,40950,40950,40950,0
20240607,192000,207973134700,40950,40950,40950,40950,0
20240607,191900,207973134700,40950,40950,40950,40950,0
20240607,191800,207973134700,40950,40950,40950,40950,0
20240607,191700,207973134700,40950,40950,40950,40950,0
20240607,191600,207973134700,40950,40950,40950,40950,0
20240607,191500,207973134700,40950,40950,40950,40950,0
20240607,191400,207973134700,40950,40950,40950,40950,0
20240607,191300,207973134700,40950,40950,40950,40950,0
20240607,191200,207973134700,40950,40950,40950,40950,0
20240607,191100,207973134700,40950,40950,40950,40950,0
20240607,191000,207973134700,40950,40950,40950,40950,0
20240607,190900,207973134700,40950,40950,40950,40950,0
20240607,190800,207973134700,40950,40950,40950,40950,0
20240607,190700,207973134700,40950,40950,40950,40950,0
20240607,190600,207973134700,40950,40950,40950,40950,0
20240607,190500,207973134700,40950,40950,40950,40950,0
20240607,190400,207973134700,40950,40950,40950,40950,0
20240607,190300,207973134700,40950,40950,40950,40950,0
20240607,190200,207973134700,40950,40950,40950,40950,0
20240607,190100,207973134700,40950,40950,40950,40950,0
20240607,190000,207973134700,40950,40950,40950,40950,0
20240607,185900,207973134700,40950,40950,40950,40950,0
20240607,185800,207973134700,40950,40950,40950,40950,0
20240607,185700,207973134700,40950,40950,40950,40950,0
20240607,185600,207973134700,40950,40950,40950,40950,0
20240607,185500,207973134700,40950,40950,40950,40950,0
20240607,185400,207973134700,40950,40950,40950,40950,0
20240607,185300,207973134700,40950,40950,40950,40950,0
20240607,185200,207973134700,40950,40950,40950,40950,66622
20240607,185100,207973134700,40950,40950,40950,40950,0
20240607,185000,207973134700,40950,40950,40950,40950,0
20240607,184900,207973134700,40950,40950,40950,40950,0
20240607,184800,207973134700,40950,40950,40950,40950,0
20240607,184700,207973134700,40950,40950,40950,40950,0
20240607,184600,207973134700,40950,40950,40950,40950,0
20240607,184500,207973134700,40950,40950,40950,40950,0
20240607,184400,207973134700,40950,40950,40950,40950,0
20240607,184300,207973134700,40950,40950,40950,40950,0
20240607,184200,207973134700,40950,40950,40950,40950,0
20240607,184100,207973134700,40950,40950,40950,40950,0
20240607,184000,207973134700,40950,40950,40950,40950,0
20240607,183900,207973134700,40950,40950,40950,40950,0
20240607,183800,207973134700,40950,40950,40950,40950,0
20240607,183700,207973134700,40950,40950,40950,40950,0
20240607,183600,207973134700,40950,40950,40950,40950,0
20240607,183500,207973134700,40950,40950,40950,40950,0
20240607,183400,207973134700,40950,40950,40950,40950,0
20240607,183300,207973134700,40950,40950,40950,40950,0
20240607,183200,207973134700,40950,40950,40950,40950,0
20240607,183100,207973134700,40950,40950,40950,40950,0
20240607,183000,207973134700,40950,40950,40950,40950,0
20240607,182900,207973134700,40950,40950,40950,40950,0
20240607,182800,207973134700,40950,40950,40950,40950,0
20240607,182700,207973134700,40950,40950,40950,40950,0
20240607,182600,207973134700,40950,40950,40950,40950,0
20240607,182500,207973134700,40950,40950,40950,40950,0
20240607,182400,207973134700,40950,40950,40950,40950,0
20240607,182300,207973134700,40950,40950,40950,40950,0
20240607,182200,207973134700,40950,40950,40950,40950,66622
20240607,182100,207973134700,40950,40950,40950,40950,0
20240607,182000,207973134700,40950,40950,40950,40950,0
20240607,181900,207973134700,40950,40950,40950,40950,0
20240607,181800,207973134700,40950,40950,40950,40950,0
20240607,181700,207973134700,40950,40950,40950,40950,0
20240607,181600,207973134700,40950,40950,40950,40950,0
20240607,181500,207973134700,40950,40950,40950,40950,0
20240607,181400,207973134700,40950,40950,40950,40950,0
20240607,181300,207973134700,40950,40950,40950,40950,0
20240607,181200,207973134700,40950,40950,40950,40950,0
20240607,181100,207973134700,40950,40950,40950,40950,0
20240607,181000,207973134700,40950,40950,40950,40950,0
20240607,180900,207973134700,40950,40950,40950,40950,0
20240607,180800,207973134700,40950,40950,40950,40950,0
20240607,180700,207973134700,40950,40950,40950,40950,0
20240607,180600,207973134700,40950,40950,40950,40950,0
20240607,180500,207973134700,40950,40950,40950,40950,0
20240607,180400,207973134700,40950,40950,40950,40950,0
20240607,180300,207973134700,40950,40950,40950,40950,0
20240607,180200,207973134700,40950,40950,40950,40950,0
20240607,180100,207973134700,40950,40950,40950,40950,0
20240607,180000,207973134700,40950,40950,40950,40950,0
20240607,175900,207973134700,40950,40950,40950,40950,0
20240607,175800,207973134700,40950,40950,40950,40950,0
20240607,175700,207973134700,40950,40950,40950,40950,0
20240607,175600,207973134700,40950,40950,40950,40950,0
20240607,175500,207973134700,40950,40950,40950,40950,0
20240607,175400,207973134700,40950,40950,40950,40950,0
20240607,175300,207973134700,40950,40950,40950,40950,0
20240607,175200,207973134700,40950,40950,40950,40950,66622
20240607,175100,207973134700,40950,40950,40950,40950,0
20240607,175000,207973134700,40950,40950,40950,40950,0
20240607,174900,207973134700,40950,40950,40950,40950,0
20240607,174800,207973134700,40950,40950,40950,40950,0
20240607,174700,207973134700,40950,40950,40950,40950,0
20240607,174600,207973134700,40950,40950,40950,40950,0
20240607,174500,207973134700,40950,40950,40950,40950,0
20240607,174400,207973134700,40950,40950,40950,40950,0
20240607,174300,207973134700,40950,40950,40950,40950,0
20240607,174200,207973134700,40950,40950,40950,40950,0
20240607,174100,207973134700,40950,40950,40950,40950,0
20240607,174000,207973134700,40950,40950,40950,40950,0
20240607,173900,207973134700,40950,40950,40950,40950,0
20240607,173800,207973134700,40950,40950,40950,40950,0
20240607,173700,207973134700,40950,40950,40950,40950,0
20240607,173600,207973134700,40950,40950,40950,40950,0
20240607,173500,207973134700,40950,40950,40950,40950,0
20240607,173400,207973134700,40950,40950,40950,40950,0
20240607,173300,207973134700,40950,40950,40950,40950,0
20240607,173200,207973134700,40950,40950,40950,40950,0
20240607,173100,207973134700,40950,40950,40950,40950,0
20240607,173000,207973134700,40950,40950,40950,40950,0
20240607,172900,207973134700,40950,40950,40950,40950,0
20240607,172800,207973134700,40950,40950,40950,40950,0
20240607,172700,207973134700,40950,40950,40950,40950,0
20240607,172600,207973134700,40950,40950,40950,40950,0
20240607,172500,207973134700,40950,40950,40950,40950,0
20240607,172400,207973134700,40950,40950,40950,40950,0
20240607,172300,207973134700,40950,40950,40950,40950,0
20240607,172200,207973134700,40950,40950,40950,40950,66622
20240607,172100,207973134700,40950,40950,40950,40950,0
20240607,172000,207973134700,40950,40950,40950,40950,0
20240607,171900,207973134700,40950,40950,40950,40950,0
20240607,171800,207973134700,40950,40950,40950,40950,0
20240607,171700,207973134700,40950,40950,40950,40950,0
20240607,171600,207973134700,40950,40950,40950,40950,0
20240607,171500,207973134700,40950,40950,40950,40950,0
20240607,171400,207973134700,40950,40950,40950,40950,0
20240607,171300,207973134700,40950,40950,40950,40950,0
20240607,171200,207973134700,40950,40950,40950,40950,0
20240607,171100,207973134700,40950,40950,40950,40950,0
20240607,171000,207973134700,40950,40950,40950,40950,0
20240607,170900,207973134700,40950,40950,40950,40950,0
20240607,170800,207973134700,40950,40950,40950,40950,0
20240607,170700,207973134700,40950,40950,40950,40950,0
20240607,170600,207973134700,40950,40950,40950,40950,0
20240607,170500,207973134700,40950,40950,40950,40950,0
20240607,170400,207973134700,40950,40950,40950,40950,0
20240607,170300,207973134700,40950,40950,40950,40950,0
20240607,170200,207973134700,40950,40950,40950,40950,0
20240607,170100,207973134700,40950,40950,40950,40950,0
20240607,170000,207973134700,40950,40950,40950,40950,0
20240607,165900,207973134700,40950,40950,40950,40950,0
20240607,165800,207973134700,40950,40950,40950,40950,0
20240607,165700,207973134700,40950,40950,40950,40950,0
20240607,165600,207973134700,40950,40950,40950,40950,0
20240607,165500,207973134700,40950,40950,40950,40950,0
20240607,165400,207973134700,40950,40950,40950,40950,0
20240607,165300,207973134700,40950,40950,40950,40950,0
20240607,165200,207973134700,40950,40950,40950,40950,66622
20240607,165100,207973134700,40950,40950,40950,40950,0
20240607,165000,207973134700,40950,40950,40950,40950,0
20240607,164900,207973134700,40950,40950,40950,40950,0
20240607,164800,207973134700,40950,40950,40950,40950,0
20240607,164700,207973134700,40950,40950,40950,40950,0
20240607,164600,207973134700,40950,40950,40950,40950,0
20240607,164500,207973134700,40950,40950,40950,40950,0
20240607,164400,207973134700,40950,40950,40950,40950,0
20240607,164300,207973134700,40950,40950,40950,40950,0
20240607,164200,207973134700,40950,40950,40950,40950,0
20240607,164100,207973134700,40950,40950,40950,40950,0
20240607,164000,207973134700,40950,40950,40950,40950,0
20240607,163900,207973134700,40950,40950,40950,40950,0
20240607,163800,207973134700,40950,40950,40950,40950,0
20240607,163700,207973134700,40950,40950,40950,40950,0
20240607,163600,207973134700,40950,40950,40950,40950,0
20240607,163500,207973134700,40950,40950,40950,40950,0
20240607,163400,207973134700,40950,40950,40950,40950,0
20240607,163300,207973134700,40950,40950,40950,40950,0
20240607,163200,207973134700,40950,40950,40950,40950,0
20240607,163100,207973134700,40950,40950,40950,40950,0
20240607,163000,207973134700,40950,40950,40950,40950,0
20240607,162900,207973134700,40950,40950,40950,40950,0
20240607,162800,207973134700,40950,40950,40950,40950,0
20240607,162700,207973134700,40950,40950,40950,40950,0
20240607,162600,207973134700,40950,40950,40950,40950,0
20240607,162500,207973134700,40950,40950,40950,40950,0
20240607,162400,207973134700,40950,40950,40950,40950,0
20240607,162300,207973134700,40950,40950,40950,40950,0
20240607,162200,207973134700,40950,40950,40950,40950,66622
20240607,162100,207973134700,40950,40950,40950,40950,0
20240607,162000,207973134700,40950,40950,40950,40950,0
20240607,161900,207973134700,40950,40950,40950,40950,0
20240607,161800,207973134700,40950,40950,40950,40950,0
20240607,161700,207973134700,40950,40950,40950,40950,0
20240607,161600,207973134700,40950,40950,40950,40950,0
20240607,161500,207973134700,40950,40950,40950,40950,0
20240607,161400,207973134700,40950,40950,40950,40950,0
20240607,161300,207973134700,40950,40950,40950,40950,0
20240607,161200,207973134700,40950,40950,40950,40950,0
20240607,161100,207973134700,40950,40950,40950,40950,0
20240607,161000,207973134700,40950,40950,40950,40950,0
20240607,160900,207973134700,40950,40950,40950,40950,0
20240607,160800,207973134700,40950,40950,40950,40950,0
20240607,160700,207973134700,40950,40950,40950,40950,0
20240607,160600,207973134700,40950,40950,40950,40950,0
20240607,160500,207973134700,40950,40950,40950,40950,0
20240607,160400,207973134700,40950,40950,40950,40950,0
20240607,160300,207973134700,40950,40950,40950,40950,0
20240607,160200,207973134700,40950,40950,40950,40950,0
20240607,160100,207973134700,40950,40950,40950,40950,0
20240607,160000,207973134700,40950,40950,40950,40950,0
20240607,155900,207973134700,40950,40950,40950,40950,0
20240607,155800,207973134700,40950,40950,40950,40950,0
20240607,155700,207973134700,40950,40950,40950,40950,0
20240607,155600,207973134700,40950,40950,40950,40950,0
20240607,155500,207973134700,40950,40950,40950,40950,0
20240607,155400,207973134700,40950,40950,40950,40950,0
20240607,155300,207973134700,40950,40950,40950,40950,0
20240607,155200,207973134700,40950,40950,40950,40950,66622
20240607,155100,207973134700,40950,40950,40950,40950,0
20240607,155000,207973134700,40950,40950,40950,40950,0
20240607,154900,207973134700,40950,40950,40950,40950,0
20240607,154800,207973134700,40950,40950,40950,40950,0
20240607,154700,207973134700,40950,40950,40950,40950,0
20240607,154600,207973134700,40950,40950,40950,40950,0
20240607,154500,207973134700,40950,40950,40950,40950,0
20240607,154400,207973134700,40950,40950,40950,40950,0
20240607,154300,207973134700,40950,40950,40950,40950,0
20240607,154200,207973134700,40950,40950,40950,40950,0
20240607,154100,207973134700,40950,40950,40950,40950,0
20240607,154000,207973134700,40950,40950,40950,40950,0
20240607,153900,207973134700,40950,40950,40950,40950,0
20240607,153800,207973134700,40950,40950,40950,40950,0
20240607,153700,207973134700,40950,40950,40950,40950,0
20240607,153600,207973134700,40950,40950,40950,40950,0
20240607,153500,207973134700,40950,40950,40950,40950,0
20240607,153400,207973134700,40950,40950,40950,40950,0
20240607,153300,207973134700,40950,40950,40950,40950,0
20240607,153200,207973134700,40950,40950,40950,40950,0
20240607,153100,207973134700,40950,40950,40950,40950,0
20240607,153000,207973134700,40950,40950,40950,40950,66622
20240607,152900,205244963800,40600,40600,40600,40600,0
20240607,152800,205244963800,40600,40600,40600,40600,0
20240607,152700,205244963800,40600,40600,40600,40600,0
20240607,152600,205244963800,40600,40600,40600,40600,0
20240607,152500,205244963800,40600,40600,40600,40600,0
20240607,152400,205244963800,40600,40600,40600,40600,0
20240607,152300,205244963800,40600,40600,40600,40600,0
20240607,152200,205244963800,40600,40600,40600,40600,0
20240607,152100,205244963800,40600,40600,40600,40600,0
20240607,152000,205244963800,40600,40600,40600,40600,0
20240607,151900,205244963800,40600,40550,40650,40550,14074
20240607,151800,204673702050,40600,40600,40650,40550,8123
20240607,151700,204343883700,40650,40550,40650,40500,15197
20240607,151600,203727405700,40550,40800,40800,40550,16870
20240607,151500,203041398350,40800,40700,40800,40650,7397
20240607,151400,202740094150,40700,40600,40700,40600,6727
20240607,151300,202466534450,40650,40650,40650,40600,3681
20240607,151200,202316998250,40600,40650,40700,40600,4853
20240607,151100,202119826500,40650,40650,40700,40650,3899
20240607,151000,201961294000,40650,40550,40700,40550,6708
20240607,150900,201688493100,40550,40550,40600,40500,9682
20240607,150800,201295787250,40550,40600,40650,40550,7898
20240607,150700,200975376400,40600,40600,40650,40600,6903
20240607,150600,200695030250,40650,40650,40700,40600,4300
20240607,150500,200520240950,40650,40650,40700,40600,12232
20240607,150400,200023197750,40700,40700,40750,40650,9282
20240607,150300,199645624400,40700,40800,40800,40700,9403
20240607,150200,199262453650,40800,40900,40950,40750,11953
20240607,150100,198774338900,40900,40950,41000,40900,13906
20240607,150000,198204796800,41000,40900,41000,40850,31576
20240607,145900,196912090900,40850,40800,40900,40750,12679
20240607,145800,196394441400,40800,40800,40850,40800,3737
20240607,145700,196241916400,40800,40850,40900,40800,4775
20240607,145600,196046834850,40900,40700,40900,40700,6267
20240607,145500,195791115050,40700,40800,40850,40700,10319
20240607,145400,195370655100,40800,40850,40900,40800,6699
20240607,145300,195096932650,40900,40850,40900,40800,6077
20240607,145200,194848683950,40850,40800,40850,40800,2976
20240607,145100,194727144950,40850,40800,40850,40750,2691
20240607,145000,194617318650,40800,40750,40850,40750,9665
20240607,144900,194222880800,40750,40750,40800,40750,2072
20240607,144800,194138398350,40800,40750,40800,40700,3135
20240607,144700,194010637800,40750,40700,40750,40650,5051
20240607,144600,193804952250,40700,40700,40750,40550,7514
20240607,144500,193499595500,40650,40750,40750,40650,5823
20240607,144400,193262630950,40750,40800,40800,40700,4356
20240607,144300,193085112800,40750,40750,40800,40750,2373
20240607,144200,192988370400,40750,40650,40800,40650,4979
20240607,144100,192785494500,40700,40650,40700,40650,1897
20240607,144000,192708312050,40650,40650,40700,40600,1900
20240607,143900,192631106000,40650,40600,40700,40600,3278
20240607,143800,192497925250,40600,40700,40700,40600,4975
20240607,143700,192295654100,40700,40700,40750,40650,3304
20240607,143600,192161160200,40700,40700,40750,40650,4159
20240607,143500,191991985100,40700,40700,40750,40700,3194
20240607,143400,191861960200,40700,40800,40900,40700,30472
20240607,143300,190618410850,40800,40750,40800,40750,2926
20240607,143200,190499085600,40800,40800,40800,40750,3481
20240607,143100,190357148150,40800,40750,40800,40750,4513
20240607,143000,190173099200,40750,40650,40750,40650,9570
20240607,142900,189783481200,40700,40650,40700,40650,1540
20240607,142800,189720863650,40650,40550,40700,40550,4004
20240607,142700,189558196450,40550,40550,40600,40550,2376
20240607,142600,189461795800,40600,40500,40600,40500,3668
20240607,142500,189313038250,40500,40550,40550,40500,2907
20240607,142400,189195243300,40550,40550,40600,40500,2299
20240607,142300,189102041650,40600,40650,40650,40500,2408
20240607,142200,189004373000,40600,40550,40650,40550,3606
20240607,142100,188858004050,40550,40450,40600,40450,4341
20240607,142000,188682019750,40450,40450,40500,40450,1552
20240607,141900,188619192750,40450,40450,40500,40450,2297
20240607,141800,188526203650,40450,40450,40500,40450,2552
20240607,141700,188422923550,40450,40500,40550,40450,2320
20240607,141600,188328992800,40450,40550,40550,40450,6462
20240607,141500,188067384850,40550,40550,40600,40500,2626
20240607,141400,187960894750,40550,40550,40600,40550,1013
20240607,141300,187919806800,40550,40600,40650,40500,4811
20240607,141200,187724680750,40600,40650,40700,40600,3756
20240607,141100,187572016350,40700,40700,40750,40700,3929
20240607,141000,187412025900,40700,40600,40750,40600,5947
20240607,140900,187170135850,40650,40600,40650,40600,2183
20240607,140800,187081469150,40600,40650,40650,40550,2526
20240607,140700,186978903300,40600,40650,40650,40600,1299
20240607,140600,186926140750,40650,40700,40700,40600,3090
20240607,140500,186800493100,40700,40550,40700,40550,3451
20240607,140400,186660233550,40550,40750,40750,40550,9712
20240607,140300,186265594400,40700,40650,40750,40650,4543
20240607,140200,186080641100,40700,40650,40700,40650,1730
20240607,140100,186010255250,40700,40600,40700,40600,4044
20240607,140000,185845874100,40600,40600,40650,40500,5486
20240607,135900,185623197500,40600,40600,40600,40500,3091
20240607,135800,185497798000,40600,40550,40600,40500,1877
20240607,135700,185421669000,40550,40550,40650,40500,1812
20240607,135600,185348151750,40600,40550,40600,40550,2950
20240607,135500,185228434900,40550,40500,40650,40500,4905
20240607,135400,185029462000,40500,40450,40550,40450,1811
20240607,135300,184956108600,40450,40500,40550,40450,2032
20240607,135200,184873825400,40500,40500,40550,40450,2174
20240607,135100,184785769450,40500,40450,40550,40450,4663
20240607,135000,184596924950,40500,40450,40500,40400,3305
20240607,134900,184463209650,40500,40550,40550,40450,2619
20240607,134800,184357191700,40550,40600,40600,40500,4567
20240607,134700,184172077750,40600,40450,40600,40450,8120
20240607,134600,183843248700,40500,40500,40500,40400,5733
20240607,134500,183611335350,40450,40400,40500,40400,5193
20240607,134400,183401323600,40400,40300,40450,40300,8160
20240607,134300,183071841750,40300,40550,40600,40300,19214
20240607,134200,182294522250,40550,40700,40750,40550,5540
20240607,134100,182069550350,40750,40600,40750,40550,3543
20240607,134000,181925506500,40600,40600,40650,40550,3785
20240607,133900,181771825600,40600,40750,40750,40600,3028
20240607,133800,181648689100,40700,40600,40750,40550,8255
20240607,133700,181313040450,40550,40550,40600,40550,1347
20240607,133600,181258377350,40600,40500,40600,40500,3081
20240607,133500,181133540550,40500,40500,40550,40450,7042
20240607,133400,180848537000,40500,40600,40600,40500,7173
20240607,133300,180557811500,40600,40600,40650,40450,17712
20240607,133200,179840119800,40600,40650,40700,40600,6232
20240607,133100,179586817400,40700,40700,40750,40650,5781
20240607,133000,179351672700,40700,40800,40800,40650,5493
20240607,132900,179127918700,40750,40750,40800,40750,6938
20240607,132800,178845049100,40800,40750,40800,40700,4919
20240607,132700,178644565200,40800,40850,40900,40750,8150
20240607,132600,178311836100,40850,40750,40900,40550,30211
20240607,132500,177082245900,40750,40750,40850,40700,19505
20240607,132400,176286851350,40750,40850,40900,40700,23328
20240607,132300,175334287600,40850,40750,40850,40700,24359
20240607,132200,174340490200,40750,40700,40750,40650,1970
20240607,132100,174260297650,40700,40700,40750,40650,2641
20240607,132000,174152829300,40650,40750,40800,40650,6268
20240607,131900,173897477450,40750,40600,40750,40600,10425
20240607,131800,173473453000,40650,40650,40750,40600,10794
20240607,131700,173034614200,40650,40800,40800,40650,12536
20240607,131600,172523778650,40750,40700,40800,40650,21816
20240607,131500,171634871700,40700,40650,40700,40600,6720
20240607,131400,171361723500,40600,40600,40650,40550,3166
20240607,131300,171233255750,40600,40550,40650,40550,4559
20240607,131200,171048203650,40550,40600,40600,40550,4328
20240607,131100,170872592550,40600,40550,40650,40550,5568
20240607,131000,170646540750,40600,40700,40700,40600,12962
20240607,130900,170119975650,40650,40800,40800,40600,13796
20240607,130800,169558320000,40800,40600,40800,40550,39559
20240607,130700,167948282500,40600,40400,40600,40400,22100
20240607,130600,167053129950,40400,40400,40450,40400,2888
20240607,130500,166936406800,40400,40400,40450,40400,1382
20240607,130400,166880537550,40450,40400,40450,40350,4238
20240607,130300,166709294600,40450,40400,40450,40400,1986
20240607,130200,166629032750,40400,40400,40450,40350,6222
20240607,130100,166377579300,40400,40350,40450,40300,5658
20240607,130000,166149266500,40350,40300,40350,40250,1963
20240607,125900,166070161100,40250,40300,40300,40250,1636
20240607,125800,166004295250,40300,40250,40300,40250,1790
20240607,125700,165932220200,40250,40250,40300,40200,3951
20240607,125600,165773169300,40250,40150,40250,40150,6531
20240607,125500,165510558700,40150,40200,40250,40150,4160
20240607,125400,165343326700,40250,40250,40300,40200,4578
20240607,125300,165159094050,40250,40300,40350,40250,2633
20240607,125200,165053023800,40300,40250,40300,40150,6078
20240607,125100,164808551250,40200,40450,40500,40150,20885
20240607,125000,163967399250,40450,40400,40500,40400,2911
20240607,124900,163849636350,40400,40400,40500,40400,4160
20240607,124800,163681436000,40450,40550,40550,40450,14297
20240607,124700,163102269750,40500,40450,40600,40400,33401
20240607,124600,161749415050,40400,40450,40450,40350,7929
20240607,124500,161429038150,40400,40350,40450,40350,3334
20240607,124400,161294357400,40400,40400,40450,40350,3403
20240607,124300,161156893700,40400,40450,40450,40350,9390
20240607,124200,160777375550,40400,40350,40450,40300,19905
20240607,124100,159973608100,40300,40200,40350,40200,5101
20240607,124000,159768144100,40200,40200,40250,40150,1978
20240607,123900,159688611850,40200,40250,40250,40200,2983
20240607,123800,159568636400,40250,40300,40350,40250,2875
20240607,123700,159452873700,40300,40350,40350,40250,5187
20240607,123600,159243709650,40350,40200,40400,40200,7388
20240607,123500,158945859200,40200,40200,40250,40150,1370
20240607,123400,158890756750,40200,40150,40250,40150,1674
20240607,123300,158823495550,40150,40150,40250,40050,8933
20240607,123200,158465037300,40200,40100,40200,40100,1675
20240607,123100,158397795250,40100,40250,40250,40100,3536
20240607,123000,158255786750,40200,40200,40250,40200,2441
20240607,122900,158157592350,40250,40300,40300,40200,1895
20240607,122800,158081367900,40300,40150,40300,40150,3252
20240607,122700,157950590000,40150,40100,40200,40100,1599
20240607,122600,157886437500,40100,40200,40200,40100,1987
20240607,122500,157806709200,40150,40150,40200,40100,2879
20240607,122400,157691120400,40200,40250,40300,40150,5516
20240607,122300,157469075800,40250,40200,40300,40150,3826
20240607,122200,157315189750,40200,40250,40250,40150,2502
20240607,122100,157214617000,40200,40150,40250,40150,2397
20240607,122000,157118279150,40150,40150,40200,40100,3839
20240607,121900,156964070950,40100,40200,40250,40050,11075
20240607,121800,156519489300,40250,40150,40300,40150,3613
20240607,121700,156374169550,40150,40250,40300,40150,4171
20240607,121600,156206524400,40250,40150,40300,40150,8903
20240607,121500,155848517550,40250,40450,40450,40200,16717
20240607,121400,155175121350,40450,40300,40500,40300,14904
20240607,121300,154572634850,40350,40400,40450,40300,7160
20240607,121200,154283587350,40400,40300,40450,40300,6920
20240607,121100,154004052950,40300,40300,40450,40250,16654
20240607,121000,153332061650,40350,40450,40450,40300,11665
20240607,120900,152861267050,40400,40450,40500,40300,25623
20240607,120800,151825267700,40500,40350,40500,40300,52477
20240607,120700,149704965650,40350,40200,40350,40200,22016
20240607,120600,148818324350,40250,40050,40250,40000,21488
20240607,120500,147955199350,40100,40050,40100,40000,2385
20240607,120400,147859652550,40050,40050,40050,39950,2397
20240607,120300,147763783800,40000,40050,40050,39950,3074
20240607,120200,147640739700,40050,40100,40150,40000,6807
20240607,120100,147367958350,40100,39950,40150,39950,6981
20240607,120000,147088268000,39950,39950,40000,39950,2152
20240607,115900,147002229550,40000,40050,40050,39950,5737
20240607,115800,146772837100,40050,40100,40150,40000,8910
20240607,115700,146415584850,40100,39950,40100,39900,20813
20240607,115600,145583049650,39950,39900,39950,39850,2147
20240607,115500,145497370900,39900,39950,39950,39900,1904
20240607,115400,145421363150,39950,39800,40000,39800,17185
20240607,115300,144735167000,39800,39850,39850,39800,1560
20240607,115200,144673033000,39850,39850,39850,39750,2298
20240607,115100,144581562200,39850,39800,39850,39800,1138
20240607,115000,144536224500,39850,39750,39850,39600,6714
20240607,114900,144269594200,39750,39800,39850,39750,2544
20240607,114800,144168443000,39800,39800,39850,39750,2086
20240607,114700,144085413200,39750,39800,39850,39750,2694
20240607,114600,143978149900,39850,39950,39950,39800,4212
20240607,114500,143810277100,39900,39900,39950,39900,4087
20240607,114400,143647139050,39900,39750,39900,39750,11911
20240607,114300,143172775600,39800,39700,39800,39700,4172
20240607,114200,143006875100,39750,39650,39800,39650,3919
20240607,114100,142851168200,39650,39700,39700,39600,3196
20240607,114000,142724414150,39650,39700,39750,39650,2532
20240607,113900,142623881550,39700,39800,39850,39600,9442
20240607,113800,142248885050,39850,39800,39900,39750,8918
20240607,113700,141893434700,39800,39850,39850,39750,5280
20240607,113600,141683263400,39800,39800,39900,39750,6949
20240607,113500,141406321750,39800,39650,39900,39650,8626
20240607,113400,141063045350,39650,39750,39750,39650,3242
20240607,113300,140934331500,39750,39750,39800,39650,4732
20240607,113200,140746420850,39800,39700,39850,39700,5987
20240607,113100,140508153100,39700,39800,39800,39700,1235
20240607,113000,140459069500,39800,39700,39850,39650,3943
20240607,112900,140302223850,39700,39750,39750,39650,2061
20240607,112800,140220375500,39750,39700,39800,39700,4600
20240607,112700,140037588500,39700,39550,39700,39500,4879
20240607,112600,139844353600,39600,39550,39600,39500,1257
20240607,112500,139794618050,39500,39550,39600,39500,1894
20240607,112400,139719734600,39550,39600,39600,39500,2292
20240607,112300,139629056150,39550,39600,39600,39500,1795
20240607,112200,139558043050,39600,39350,39600,39350,6783
20240607,112100,139290478250,39350,39500,39550,39350,11175
20240607,112000,138849839700,39500,39600,39650,39500,2882
20240607,111900,138735809800,39650,39650,39650,39600,1221
20240607,111800,138687422850,39600,39650,39650,39600,1486
20240607,111700,138628541150,39650,39550,39650,39500,3514
20240607,111600,138489584200,39550,39550,39650,39550,4270
20240607,111500,138320539650,39600,39650,39700,39550,5168
20240607,111400,138115783800,39700,39850,39850,39650,2831
20240607,111300,138003259750,39800,39850,39850,39750,1212
20240607,111200,137955010700,39850,39650,39850,39650,6152
20240607,111100,137710317150,39650,39750,39750,39650,1932
20240607,111000,137633605300,39700,39750,39800,39700,1114
20240607,110900,137589333150,39750,39700,39800,39600,4247
20240607,110800,137420569300,39650,39800,39800,39550,8522
20240607,110700,137082356300,39750,39700,39800,39700,4130
20240607,110600,136918158800,39700,39650,39750,39600,2793
20240607,110500,136807329000,39650,39550,39750,39550,6906
20240607,110400,136533505750,39500,39450,39550,39450,7483
20240607,110300,136237982350,39500,39450,39550,39400,9708
20240607,110200,135854985850,39400,39300,39500,39250,11299
20240607,110100,135410237950,39300,39600,39650,39300,27107
20240607,110000,134340245850,39650,39900,39950,39600,17068
20240607,105900,133662354400,39900,39800,39950,39800,3934
20240607,105800,133505529150,39800,39900,39950,39800,5239
20240607,105700,133296641800,39950,39900,39950,39850,3711
20240607,105600,133148629700,39900,40000,40050,39850,8704
20240607,105500,132801100200,40000,40050,40100,39900,6571
20240607,105400,132538296150,40150,40100,40250,40050,23008
20240607,105300,131614328450,40100,40050,40100,39850,18371
20240607,105200,130880067050,40050,40000,40050,39900,9214
20240607,105100,130511697250,40000,39950,40100,39950,7464
20240607,105000,130212872000,40000,40000,40150,39950,16775
20240607,104900,129540866250,40000,39900,40100,39900,35166
20240607,104800,128133838150,39850,39750,39900,39750,4445
20240607,104700,127956816850,39750,39800,39800,39700,4163
20240607,104600,127791370300,39800,39950,39950,39750,6680
20240607,104500,127525205200,39900,39850,39950,39850,10455
20240607,104400,127107976200,39850,39800,40000,39800,22111
20240607,104300,126225987250,39850,39750,39850,39700,8384
20240607,104200,125892380200,39700,39650,39800,39600,4929
20240607,104100,125696655450,39700,39450,39700,39450,5142
20240607,104000,125493292950,39500,39600,39600,39450,9663
20240607,103900,125111400750,39550,39650,39650,39550,4038
20240607,103800,124951566550,39650,39800,39800,39600,10094
20240607,103700,124550897650,39750,39650,39900,39600,23692
20240607,103600,123608206150,39700,39600,39700,39550,3477
20240607,103500,123470315650,39600,39600,39650,39400,10202
20240607,103400,123067264150,39600,39600,39700,39550,3820
20240607,103300,122915820300,39600,39750,39750,39550,5953
20240607,103200,122679713200,39750,39650,39800,39600,8191
20240607,103100,122354285550,39600,39550,39650,39500,3383
20240607,103000,122220408650,39550,39700,39700,39500,7995
20240607,102900,121903712800,39700,39650,39700,39600,3698
20240607,102800,121756998400,39650,39600,39750,39550,10642
20240607,102700,121334846300,39550,39500,39700,39450,6032
20240607,102600,121095999450,39450,39550,39550,39450,4501
20240607,102500,120918191700,39500,39600,39650,39500,5310
20240607,102400,120708027950,39600,39650,39800,39600,12038
20240607,102300,120229979800,39650,39450,39650,39450,5567
20240607,102200,120009692300,39450,39350,39650,39300,11199
20240607,102100,119567116400,39350,39400,39400,39300,2407
20240607,102000,119472371050,39400,39250,39400,39250,3805
20240607,101900,119322782250,39300,39250,39350,39200,6382
20240607,101800,119072084700,39250,39400,39550,39250,12522
20240607,101700,118578694900,39400,39400,39450,39250,8826
20240607,101600,118231549650,39400,39200,39450,39200,4410
20240607,101500,118058197100,39200,39500,39550,39200,19000
20240607,101400,117310228450,39500,39450,39750,39450,13415
20240607,101300,116778639850,39450,39350,39500,39300,10073
20240607,101200,116381751500,39300,39400,39400,39300,8768
20240607,101100,116036774150,39400,39450,39600,39350,17253
20240607,101000,115356301050,39400,39500,39650,39400,15884
20240607,100900,114728691500,39500,39300,39550,39250,15200
20240607,100800,114129858800,39300,39450,39550,39300,18289
20240607,100700,113408697300,39500,39800,39850,39400,27810
20240607,100600,112307429950,39750,39750,39950,39600,23404
20240607,100500,111377003850,39800,40150,40150,39650,37149
20240607,100400,109896992750,40100,40150,40400,40050,38631
20240607,100300,108342608450,40200,40000,40250,39950,22420
20240607,100200,107443070700,40000,40050,40100,39950,13033
20240607,100100,106921539000,40100,39800,40300,39800,38955
20240607,100000,105358124150,39800,40000,40150,39700,37634
20240607,095900,103854948600,40000,39800,40000,39700,12098
20240607,095800,103373065350,39750,39950,39950,39750,13745
20240607,095700,102825085700,39900,40150,40200,39900,28707
20240607,095600,101674976200,40200,39850,40200,39750,46816
20240607,095500,99805490100,39800,39700,39850,39650,25061
20240607,095400,98809517600,39600,39450,39700,39400,16212
20240607,095300,98168572450,39400,39400,39600,39400,16126
20240607,095200,97531917400,39450,39150,39500,39100,19008
20240607,095100,96785675300,39200,39350,39350,39100,17424
20240607,095000,96102805300,39300,39450,39550,39200,19877
20240607,094900,95320525750,39550,39500,39700,39350,23060
20240607,094800,94409314700,39500,39400,39500,39000,59302
20240607,094700,92084022100,39450,39450,39600,39400,19030
20240607,094600,91332529650,39450,39950,40100,39250,78046
20240607,094500,88237110000,40000,39750,40000,39600,49845
20240607,094400,86250153000,39700,39600,39900,39600,36813
20240607,094300,84785163150,39600,39650,39700,39550,25412
20240607,094200,83778678150,39600,39800,39850,39500,26791
20240607,094100,82717756700,39800,39800,39950,39500,69249
20240607,094000,79970194550,39800,39500,39900,39450,67576
20240607,093900,77286709950,39500,40200,40250,39400,110526
20240607,093800,72900027500,40200,40550,40650,40000,92434
20240607,093700,69176470750,40500,40400,40850,40350,143937
20240607,093600,63322846850,40400,39550,40650,39550,213567
20240607,093500,54728125400,39550,39250,39600,39100,37245
20240607,093400,53260770100,39200,39200,39400,39100,26332
20240607,093300,52226213350,39150,39000,39300,38950,36155
20240607,093200,50810527300,39000,38900,39150,38850,43967
20240607,093100,49096648250,38900,39850,39900,38750,123120
20240607,093000,44276502900,39850,39850,40300,39500,153411
20240607,092900,38153454850,39850,39500,39900,39450,69726
20240607,092800,35390724650,39500,39500,39500,39500,0
20240607,092700,35390724650,39500,39200,39500,39200,31725
20240607,092600,34140110750,39200,39400,39400,39100,43335
20240607,092500,32439591250,39350,38950,39450,38850,67596
20240607,092400,29786645150,38900,38650,39300,38600,84842
20240607,092300,26478422850,38650,38250,38750,38200,41761
20240607,092200,24869721300,38300,38100,38450,38100,21326
20240607,092100,24052398700,38100,38150,38400,38050,45354
20240607,092000,22318257000,38150,37950,38200,37900,37295
20240607,091900,20899746700,37950,37700,37950,37700,42244
20240607,091800,19300589650,37750,37700,37800,37650,26887
20240607,091700,18286579250,37700,37550,37700,37500,27605
20240607,091600,17247832650,37550,37050,37600,37000,44635
20240607,091500,15575935400,37050,37100,37350,37050,12729
20240607,091400,15102681700,37100,37100,37450,37050,15838
20240607,091300,14512268100,37100,37250,37400,37000,16185
20240607,091200,13910206600,37300,37150,37500,37150,43230
20240607,091100,12295085650,37200,36700,37300,36700,62157
20240607,091000,9991891700,36700,36750,36800,36650,7309
20240607,090900,9723601950,36750,36900,36950,36750,10987
20240607,090800,9318549300,36900,36850,36900,36750,12874
20240607,090700,8844296150,36800,36700,36850,36650,23665
20240607,090600,7974997650,36750,36800,36800,36600,19535
20240607,090500,7257848400,36700,36600,36900,36600,24456
20240607,090400,6358661700,36600,36650,36750,36550,16135
20240607,090300,5767224400,36700,36450,36700,36400,16677
20240607,090200,5157047100,36450,36500,36600,36300,28562
20240607,090100,4115649000,36550,36500,36700,36350,51462
20240607,090000,2234142650,36500,35950,36600,35850,61712