stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,194900,78398052900,38600,38600,38600,38600,35020
20240610,194800,78398052900,38600,38600,38600,38600,0
20240610,194700,78398052900,38600,38600,38600,38600,0
20240610,194600,78398052900,38600,38600,38600,38600,0
20240610,194500,78398052900,38600,38600,38600,38600,0
20240610,194400,78398052900,38600,38600,38600,38600,0
20240610,194300,78398052900,38600,38600,38600,38600,0
20240610,194200,78398052900,38600,38600,38600,38600,0
20240610,194100,78398052900,38600,38600,38600,38600,0
20240610,194000,78398052900,38600,38600,38600,38600,0
20240610,193900,78398052900,38600,38600,38600,38600,0
20240610,193800,78398052900,38600,38600,38600,38600,0
20240610,193700,78398052900,38600,38600,38600,38600,0
20240610,193600,78398052900,38600,38600,38600,38600,0
20240610,193500,78398052900,38600,38600,38600,38600,0
20240610,193400,78398052900,38600,38600,38600,38600,0
20240610,193300,78398052900,38600,38600,38600,38600,0
20240610,193200,78398052900,38600,38600,38600,38600,0
20240610,193100,78398052900,38600,38600,38600,38600,0
20240610,193000,78398052900,38600,38600,38600,38600,0
20240610,192900,78398052900,38600,38600,38600,38600,0
20240610,192800,78398052900,38600,38600,38600,38600,0
20240610,192700,78398052900,38600,38600,38600,38600,0
20240610,192600,78398052900,38600,38600,38600,38600,0
20240610,192500,78398052900,38600,38600,38600,38600,0
20240610,192400,78398052900,38600,38600,38600,38600,0
20240610,192300,78398052900,38600,38600,38600,38600,0
20240610,192200,78398052900,38600,38600,38600,38600,0
20240610,192100,78398052900,38600,38600,38600,38600,0
20240610,192000,78398052900,38600,38600,38600,38600,0
20240610,191900,78398052900,38600,38600,38600,38600,35020
20240610,191800,78398052900,38600,38600,38600,38600,0
20240610,191700,78398052900,38600,38600,38600,38600,0
20240610,191600,78398052900,38600,38600,38600,38600,0
20240610,191500,78398052900,38600,38600,38600,38600,0
20240610,191400,78398052900,38600,38600,38600,38600,0
20240610,191300,78398052900,38600,38600,38600,38600,0
20240610,191200,78398052900,38600,38600,38600,38600,0
20240610,191100,78398052900,38600,38600,38600,38600,0
20240610,191000,78398052900,38600,38600,38600,38600,0
20240610,190900,78398052900,38600,38600,38600,38600,0
20240610,190800,78398052900,38600,38600,38600,38600,0
20240610,190700,78398052900,38600,38600,38600,38600,0
20240610,190600,78398052900,38600,38600,38600,38600,0
20240610,190500,78398052900,38600,38600,38600,38600,0
20240610,190400,78398052900,38600,38600,38600,38600,0
20240610,190300,78398052900,38600,38600,38600,38600,0
20240610,190200,78398052900,38600,38600,38600,38600,0
20240610,190100,78398052900,38600,38600,38600,38600,0
20240610,190000,78398052900,38600,38600,38600,38600,0
20240610,185900,78398052900,38600,38600,38600,38600,0
20240610,185800,78398052900,38600,38600,38600,38600,0
20240610,185700,78398052900,38600,38600,38600,38600,0
20240610,185600,78398052900,38600,38600,38600,38600,0
20240610,185500,78398052900,38600,38600,38600,38600,0
20240610,185400,78398052900,38600,38600,38600,38600,0
20240610,185300,78398052900,38600,38600,38600,38600,0
20240610,185200,78398052900,38600,38600,38600,38600,0
20240610,185100,78398052900,38600,38600,38600,38600,0
20240610,185000,78398052900,38600,38600,38600,38600,0
20240610,184900,78398052900,38600,38600,38600,38600,35020
20240610,184800,78398052900,38600,38600,38600,38600,0
20240610,184700,78398052900,38600,38600,38600,38600,0
20240610,184600,78398052900,38600,38600,38600,38600,0
20240610,184500,78398052900,38600,38600,38600,38600,0
20240610,184400,78398052900,38600,38600,38600,38600,0
20240610,184300,78398052900,38600,38600,38600,38600,0
20240610,184200,78398052900,38600,38600,38600,38600,0
20240610,184100,78398052900,38600,38600,38600,38600,0
20240610,184000,78398052900,38600,38600,38600,38600,0
20240610,183900,78398052900,38600,38600,38600,38600,0
20240610,183800,78398052900,38600,38600,38600,38600,0
20240610,183700,78398052900,38600,38600,38600,38600,0
20240610,183600,78398052900,38600,38600,38600,38600,0
20240610,183500,78398052900,38600,38600,38600,38600,0
20240610,183400,78398052900,38600,38600,38600,38600,0
20240610,183300,78398052900,38600,38600,38600,38600,0
20240610,183200,78398052900,38600,38600,38600,38600,0
20240610,183100,78398052900,38600,38600,38600,38600,0
20240610,183000,78398052900,38600,38600,38600,38600,0
20240610,182900,78398052900,38600,38600,38600,38600,0
20240610,182800,78398052900,38600,38600,38600,38600,0
20240610,182700,78398052900,38600,38600,38600,38600,0
20240610,182600,78398052900,38600,38600,38600,38600,0
20240610,182500,78398052900,38600,38600,38600,38600,0
20240610,182400,78398052900,38600,38600,38600,38600,0
20240610,182300,78398052900,38600,38600,38600,38600,0
20240610,182200,78398052900,38600,38600,38600,38600,0
20240610,182100,78398052900,38600,38600,38600,38600,0
20240610,182000,78398052900,38600,38600,38600,38600,0
20240610,181900,78398052900,38600,38600,38600,38600,35020
20240610,181800,78398052900,38600,38600,38600,38600,0
20240610,181700,78398052900,38600,38600,38600,38600,0
20240610,181600,78398052900,38600,38600,38600,38600,0
20240610,181500,78398052900,38600,38600,38600,38600,0
20240610,181400,78398052900,38600,38600,38600,38600,0
20240610,181300,78398052900,38600,38600,38600,38600,0
20240610,181200,78398052900,38600,38600,38600,38600,0
20240610,181100,78398052900,38600,38600,38600,38600,0
20240610,181000,78398052900,38600,38600,38600,38600,0
20240610,180900,78398052900,38600,38600,38600,38600,0
20240610,180800,78398052900,38600,38600,38600,38600,0
20240610,180700,78398052900,38600,38600,38600,38600,0
20240610,180600,78398052900,38600,38600,38600,38600,0
20240610,180500,78398052900,38600,38600,38600,38600,0
20240610,180400,78398052900,38600,38600,38600,38600,0
20240610,180300,78398052900,38600,38600,38600,38600,0
20240610,180200,78398052900,38600,38600,38600,38600,0
20240610,180100,78398052900,38600,38600,38600,38600,0
20240610,180000,78398052900,38600,38600,38600,38600,0
20240610,175900,78398052900,38600,38600,38600,38600,0
20240610,175800,78398052900,38600,38600,38600,38600,0
20240610,175700,78398052900,38600,38600,38600,38600,0
20240610,175600,78398052900,38600,38600,38600,38600,0
20240610,175500,78398052900,38600,38600,38600,38600,0
20240610,175400,78398052900,38600,38600,38600,38600,0
20240610,175300,78398052900,38600,38600,38600,38600,0
20240610,175200,78398052900,38600,38600,38600,38600,0
20240610,175100,78398052900,38600,38600,38600,38600,0
20240610,175000,78398052900,38600,38600,38600,38600,0
20240610,174900,78398052900,38600,38600,38600,38600,35020
20240610,174800,78398052900,38600,38600,38600,38600,0
20240610,174700,78398052900,38600,38600,38600,38600,0
20240610,174600,78398052900,38600,38600,38600,38600,0
20240610,174500,78398052900,38600,38600,38600,38600,0
20240610,174400,78398052900,38600,38600,38600,38600,0
20240610,174300,78398052900,38600,38600,38600,38600,0
20240610,174200,78398052900,38600,38600,38600,38600,0
20240610,174100,78398052900,38600,38600,38600,38600,0
20240610,174000,78398052900,38600,38600,38600,38600,0
20240610,173900,78398052900,38600,38600,38600,38600,0
20240610,173800,78398052900,38600,38600,38600,38600,0
20240610,173700,78398052900,38600,38600,38600,38600,0
20240610,173600,78398052900,38600,38600,38600,38600,0
20240610,173500,78398052900,38600,38600,38600,38600,0
20240610,173400,78398052900,38600,38600,38600,38600,0
20240610,173300,78398052900,38600,38600,38600,38600,0
20240610,173200,78398052900,38600,38600,38600,38600,0
20240610,173100,78398052900,38600,38600,38600,38600,0
20240610,173000,78398052900,38600,38600,38600,38600,0
20240610,172900,78398052900,38600,38600,38600,38600,0
20240610,172800,78398052900,38600,38600,38600,38600,0
20240610,172700,78398052900,38600,38600,38600,38600,0
20240610,172600,78398052900,38600,38600,38600,38600,0
20240610,172500,78398052900,38600,38600,38600,38600,0
20240610,172400,78398052900,38600,38600,38600,38600,0
20240610,172300,78398052900,38600,38600,38600,38600,0
20240610,172200,78398052900,38600,38600,38600,38600,0
20240610,172100,78398052900,38600,38600,38600,38600,0
20240610,172000,78398052900,38600,38600,38600,38600,0
20240610,171900,78398052900,38600,38600,38600,38600,35020
20240610,171800,78398052900,38600,38600,38600,38600,0
20240610,171700,78398052900,38600,38600,38600,38600,0
20240610,171600,78398052900,38600,38600,38600,38600,0
20240610,171500,78398052900,38600,38600,38600,38600,0
20240610,171400,78398052900,38600,38600,38600,38600,0
20240610,171300,78398052900,38600,38600,38600,38600,0
20240610,171200,78398052900,38600,38600,38600,38600,0
20240610,171100,78398052900,38600,38600,38600,38600,0
20240610,171000,78398052900,38600,38600,38600,38600,0
20240610,170900,78398052900,38600,38600,38600,38600,0
20240610,170800,78398052900,38600,38600,38600,38600,0
20240610,170700,78398052900,38600,38600,38600,38600,0
20240610,170600,78398052900,38600,38600,38600,38600,0
20240610,170500,78398052900,38600,38600,38600,38600,0
20240610,170400,78398052900,38600,38600,38600,38600,0
20240610,170300,78398052900,38600,38600,38600,38600,0
20240610,170200,78398052900,38600,38600,38600,38600,0
20240610,170100,78398052900,38600,38600,38600,38600,0
20240610,170000,78398052900,38600,38600,38600,38600,0
20240610,165900,78398052900,38600,38600,38600,38600,0
20240610,165800,78398052900,38600,38600,38600,38600,0
20240610,165700,78398052900,38600,38600,38600,38600,0
20240610,165600,78398052900,38600,38600,38600,38600,0
20240610,165500,78398052900,38600,38600,38600,38600,0
20240610,165400,78398052900,38600,38600,38600,38600,0
20240610,165300,78398052900,38600,38600,38600,38600,0
20240610,165200,78398052900,38600,38600,38600,38600,0
20240610,165100,78398052900,38600,38600,38600,38600,0
20240610,165000,78398052900,38600,38600,38600,38600,0
20240610,164900,78398052900,38600,38600,38600,38600,35020
20240610,164800,78398052900,38600,38600,38600,38600,0
20240610,164700,78398052900,38600,38600,38600,38600,0
20240610,164600,78398052900,38600,38600,38600,38600,0
20240610,164500,78398052900,38600,38600,38600,38600,0
20240610,164400,78398052900,38600,38600,38600,38600,0
20240610,164300,78398052900,38600,38600,38600,38600,0
20240610,164200,78398052900,38600,38600,38600,38600,0
20240610,164100,78398052900,38600,38600,38600,38600,0
20240610,164000,78398052900,38600,38600,38600,38600,0
20240610,163900,78398052900,38600,38600,38600,38600,0
20240610,163800,78398052900,38600,38600,38600,38600,0
20240610,163700,78398052900,38600,38600,38600,38600,0
20240610,163600,78398052900,38600,38600,38600,38600,0
20240610,163500,78398052900,38600,38600,38600,38600,0
20240610,163400,78398052900,38600,38600,38600,38600,0
20240610,163300,78398052900,38600,38600,38600,38600,0
20240610,163200,78398052900,38600,38600,38600,38600,0
20240610,163100,78398052900,38600,38600,38600,38600,0
20240610,163000,78398052900,38600,38600,38600,38600,0
20240610,162900,78398052900,38600,38600,38600,38600,0
20240610,162800,78398052900,38600,38600,38600,38600,0
20240610,162700,78398052900,38600,38600,38600,38600,0
20240610,162600,78398052900,38600,38600,38600,38600,0
20240610,162500,78398052900,38600,38600,38600,38600,0
20240610,162400,78398052900,38600,38600,38600,38600,0
20240610,162300,78398052900,38600,38600,38600,38600,0
20240610,162200,78398052900,38600,38600,38600,38600,0
20240610,162100,78398052900,38600,38600,38600,38600,0
20240610,162000,78398052900,38600,38600,38600,38600,0
20240610,161900,78398052900,38600,38600,38600,38600,35020
20240610,161800,78398052900,38600,38600,38600,38600,0
20240610,161700,78398052900,38600,38600,38600,38600,0
20240610,161600,78398052900,38600,38600,38600,38600,0
20240610,161500,78398052900,38600,38600,38600,38600,0
20240610,161400,78398052900,38600,38600,38600,38600,0
20240610,161300,78398052900,38600,38600,38600,38600,0
20240610,161200,78398052900,38600,38600,38600,38600,0
20240610,161100,78398052900,38600,38600,38600,38600,0
20240610,161000,78398052900,38600,38600,38600,38600,0
20240610,160900,78398052900,38600,38600,38600,38600,0
20240610,160800,78398052900,38600,38600,38600,38600,0
20240610,160700,78398052900,38600,38600,38600,38600,0
20240610,160600,78398052900,38600,38600,38600,38600,0
20240610,160500,78398052900,38600,38600,38600,38600,0
20240610,160400,78398052900,38600,38600,38600,38600,0
20240610,160300,78398052900,38600,38600,38600,38600,0
20240610,160200,78398052900,38600,38600,38600,38600,0
20240610,160100,78398052900,38600,38600,38600,38600,0
20240610,160000,78398052900,38600,38600,38600,38600,0
20240610,155900,78398052900,38600,38600,38600,38600,0
20240610,155800,78398052900,38600,38600,38600,38600,0
20240610,155700,78398052900,38600,38600,38600,38600,0
20240610,155600,78398052900,38600,38600,38600,38600,0
20240610,155500,78398052900,38600,38600,38600,38600,0
20240610,155400,78398052900,38600,38600,38600,38600,0
20240610,155300,78398052900,38600,38600,38600,38600,0
20240610,155200,78398052900,38600,38600,38600,38600,0
20240610,155100,78398052900,38600,38600,38600,38600,0
20240610,155000,78398052900,38600,38600,38600,38600,0
20240610,154900,78398052900,38600,38600,38600,38600,35020
20240610,154800,78398052900,38600,38600,38600,38600,0
20240610,154700,78398052900,38600,38600,38600,38600,0
20240610,154600,78398052900,38600,38600,38600,38600,0
20240610,154500,78398052900,38600,38600,38600,38600,0
20240610,154400,78398052900,38600,38600,38600,38600,0
20240610,154300,78398052900,38600,38600,38600,38600,0
20240610,154200,78398052900,38600,38600,38600,38600,0
20240610,154100,78398052900,38600,38600,38600,38600,0
20240610,154000,78398052900,38600,38600,38600,38600,0
20240610,153900,78398052900,38600,38600,38600,38600,0
20240610,153800,78398052900,38600,38600,38600,38600,0
20240610,153700,78398052900,38600,38600,38600,38600,0
20240610,153600,78398052900,38600,38600,38600,38600,0
20240610,153500,78398052900,38600,38600,38600,38600,0
20240610,153400,78398052900,38600,38600,38600,38600,0
20240610,153300,78398052900,38600,38600,38600,38600,0
20240610,153200,78398052900,38600,38600,38600,38600,0
20240610,153100,78398052900,38600,38600,38600,38600,0
20240610,153000,78398052900,38600,38600,38600,38600,35020
20240610,152900,77046280900,38700,38700,38700,38700,0
20240610,152800,77046280900,38700,38700,38700,38700,0
20240610,152700,77046280900,38700,38700,38700,38700,0
20240610,152600,77046280900,38700,38700,38700,38700,0
20240610,152500,77046280900,38700,38700,38700,38700,0
20240610,152400,77046280900,38700,38700,38700,38700,0
20240610,152300,77046280900,38700,38700,38700,38700,0
20240610,152200,77046280900,38700,38700,38700,38700,0
20240610,152100,77046280900,38700,38700,38700,38700,0
20240610,152000,77046280900,38700,38700,38700,38700,0
20240610,151900,77046280900,38700,38650,38700,38600,5210
20240610,151800,76844780350,38700,38650,38700,38600,2786
20240610,151700,76737104800,38700,38600,38750,38550,8302
20240610,151600,76416143600,38600,38600,38650,38550,3734
20240610,151500,76272008800,38550,38550,38600,38550,3605
20240610,151400,76132973300,38550,38600,38600,38550,2037
20240610,151300,76054405850,38550,38550,38600,38550,981
20240610,151200,76016568150,38550,38550,38600,38500,2789
20240610,151100,75909017150,38550,38600,38600,38500,9784
20240610,151000,75531658400,38600,38700,38700,38600,3080
20240610,150900,75412670700,38600,38700,38700,38600,11431
20240610,150800,74970937700,38700,38750,38800,38650,8245
20240610,150700,74651795850,38750,38800,38800,38750,3449
20240610,150600,74518122750,38800,38750,38800,38700,2903
20240610,150500,74405633350,38750,38700,38800,38700,7820
20240610,150400,74102548150,38750,38650,38750,38650,5340
20240610,150300,73895828950,38650,38700,38750,38650,11324
20240610,150200,73457661550,38700,38700,38750,38700,2811
20240610,150100,73348834100,38750,38750,38800,38700,4727
20240610,150000,73165703550,38750,38850,38850,38750,3820
20240610,145900,73017453450,38800,38850,38850,38750,7524
20240610,145800,72725513850,38850,38850,38850,38750,3303
20240610,145700,72597239800,38750,38750,38850,38750,3466
20240610,145600,72462790550,38800,38800,38850,38750,3257
20240610,145500,72336421800,38800,38750,38850,38750,4648
20240610,145400,72156084550,38750,38750,38800,38700,2281
20240610,145300,72067660350,38750,38700,38800,38700,4224
20240610,145200,71904060000,38700,38700,38750,38650,2223
20240610,145100,71818007550,38700,38700,38750,38650,1817
20240610,145000,71747692300,38700,38650,38700,38650,4037
20240610,144900,71591593700,38650,38750,38750,38650,6712
20240610,144800,71331890350,38700,38700,38750,38700,2371
20240610,144700,71240041400,38700,38700,38800,38700,1158
20240610,144600,71195174250,38750,38750,38800,38700,4199
20240610,144500,71032446700,38750,38750,38800,38750,2735
20240610,144400,70926416350,38750,38700,38800,38700,2444
20240610,144300,70831720150,38750,38700,38750,38700,4212
20240610,144200,70668563250,38700,38650,38750,38650,1914
20240610,144100,70594481900,38650,38700,38750,38650,2536
20240610,144000,70496328950,38650,38650,38750,38650,3202
20240610,143900,70372429750,38650,38700,38700,38600,6061
20240610,143800,70138176950,38650,38700,38750,38650,4133
20240610,143700,69978232000,38700,38700,38700,38650,2134
20240610,143600,69895671200,38700,38650,38700,38600,2002
20240610,143500,69818257250,38650,38650,38750,38600,5059
20240610,143400,69622611750,38650,38700,38700,38600,3025
20240610,143300,69505635200,38700,38700,38700,38600,4383
20240610,143200,69336188400,38700,38650,38750,38650,6749
20240610,143100,69075047550,38700,38600,38700,38550,4598
20240610,143000,68897364650,38600,38550,38600,38550,2937
20240610,142900,68784009700,38550,38550,38600,38500,2906
20240610,142800,68671975350,38550,38500,38550,38450,2643
20240610,142700,68570169750,38500,38500,38550,38450,2241
20240610,142600,68483862200,38500,38500,38550,38450,1643
20240610,142500,68420577350,38450,38550,38600,38450,4707
20240610,142400,68239292450,38550,38550,38600,38500,1506
20240610,142300,68181209050,38550,38550,38600,38500,1842
20240610,142200,68110183950,38550,38550,38550,38500,1518
20240610,142100,68051679600,38500,38500,38550,38500,1642
20240610,142000,67988417200,38500,38500,38550,38450,2087
20240610,141900,67908044900,38500,38550,38550,38500,945
20240610,141800,67871647200,38550,38500,38550,38450,1892
20240610,141700,67798764200,38500,38500,38550,38450,1452
20240610,141600,67742854450,38450,38500,38550,38450,1782
20240610,141500,67674265150,38500,38450,38550,38450,1489
20240610,141400,67616956600,38450,38450,38550,38450,2121
20240610,141300,67535389750,38450,38500,38550,38450,6772
20240610,141200,67274653250,38550,38450,38550,38450,1849
20240610,141100,67203430150,38500,38450,38550,38450,1497
20240610,141000,67145811500,38500,38500,38550,38450,2225
20240610,140900,67060160400,38450,38550,38550,38450,2265
20240610,140800,66972953900,38550,38450,38600,38450,2182
20240610,140700,66888926550,38500,38450,38550,38450,3399
20240610,140600,66757970350,38400,38450,38450,38400,2078
20240610,140500,66678079500,38450,38450,38500,38400,2125
20240610,140400,66596414100,38450,38450,38500,38450,1095
20240610,140300,66554295300,38500,38500,38500,38400,2686
20240610,140200,66450988750,38450,38450,38550,38450,1614
20240610,140100,66388903100,38450,38550,38600,38450,2440
20240610,140000,66294936550,38500,38500,38550,38450,4990
20240610,135900,66102787650,38500,38550,38550,38500,1972
20240610,135800,66026789150,38550,38550,38600,38500,1570
20240610,135700,65966270550,38550,38550,38600,38500,2102
20240610,135600,65885207650,38550,38500,38600,38500,1756
20240610,135500,65817553050,38550,38600,38600,38500,1823
20240610,135400,65747245050,38550,38650,38650,38500,5716
20240610,135300,65526797250,38650,38650,38700,38600,4522
20240610,135200,65352146850,38650,38650,38700,38600,2506
20240610,135100,65255291600,38650,38650,38650,38600,4340
20240610,135000,65087590400,38600,38600,38650,38550,2049
20240610,134900,65008483450,38600,38600,38650,38550,6405
20240610,134800,64761157600,38650,38550,38650,38550,3962
20240610,134700,64608184550,38550,38500,38600,38450,6497
20240610,134600,64357815300,38500,38550,38550,38450,3167
20240610,134500,64235891700,38500,38500,38550,38450,3735
20240610,134400,64092099250,38500,38450,38500,38400,1697
20240610,134300,64026826250,38450,38450,38450,38400,2313
20240610,134200,63937964950,38400,38400,38450,38400,3063
20240610,134100,63820265050,38450,38400,38450,38350,6510
20240610,134000,63570247350,38400,38350,38450,38350,2333
20240610,133900,63480615850,38350,38300,38400,38300,2471
20240610,133800,63385837650,38300,38200,38350,38200,2977
20240610,133700,63271813200,38250,38100,38250,38100,1880
20240610,133600,63200015800,38200,38150,38300,38100,6087
20240610,133500,62967830150,38150,38150,38250,38150,1968
20240610,133400,62892652100,38200,38200,38250,38150,1210
20240610,133300,62846423050,38200,38200,38250,38150,971
20240610,133200,62809328500,38200,38150,38200,38150,1100
20240610,133100,62767325600,38150,38100,38200,38100,1316
20240610,133000,62717152600,38150,38150,38200,38100,3092
20240610,132900,62599232550,38150,38150,38200,38150,1483
20240610,132800,62542605450,38200,38150,38200,38150,432
20240610,132700,62526112600,38200,38150,38200,38150,1414
20240610,132600,62472121700,38150,38200,38250,38150,3743
20240610,132500,62329204900,38250,38200,38250,38200,1746
20240610,132400,62262447400,38200,38200,38300,38200,1396
20240610,132300,62209062700,38250,38200,38250,38200,1929
20240610,132200,62135323800,38200,38250,38350,38200,1991
20240610,132100,62059118550,38250,38200,38250,38200,1197
20240610,132000,62013348750,38200,38250,38250,38200,1510
20240610,131900,61955648000,38250,38300,38350,38200,6476
20240610,131800,61707772950,38300,38300,38350,38300,2213
20240610,131700,61622913200,38350,38300,38350,38300,1069
20240610,131600,61581935800,38300,38250,38350,38250,622
20240610,131500,61558097600,38300,38300,38350,38300,2201
20240610,131400,61473783500,38300,38300,38350,38300,2716
20240610,131300,61369685900,38300,38300,38350,38250,689
20240610,131200,61343290000,38300,38300,38350,38250,2229
20240610,131100,61257874400,38350,38300,38400,38300,2652
20240610,131000,61156221650,38300,38300,38300,38200,2080
20240610,130900,61076592200,38250,38200,38300,38200,1983
20240610,130800,61000687150,38200,38300,38300,38150,3519
20240610,130700,60866169900,38300,38150,38300,38150,5533
20240610,130600,60654503350,38150,38100,38250,38100,4305
20240610,130500,60490096800,38100,38150,38150,38100,1178
20240610,130400,60445163650,38150,38150,38150,38100,2119
20240610,130300,60364331900,38100,38100,38200,38100,3163
20240610,130200,60243734650,38100,38150,38200,38100,2524
20240610,130100,60147453100,38150,38100,38150,38100,624
20240610,130000,60123666150,38150,38150,38200,38100,3342
20240610,125900,59996174800,38200,38200,38200,38150,2140
20240610,125800,59914436750,38200,38200,38250,38150,2422
20240610,125700,59821909550,38250,38200,38250,38150,2557
20240610,125600,59724142050,38200,38100,38200,38100,2653
20240610,125500,59622858700,38150,38150,38200,38100,1480
20240610,125400,59566393650,38150,38150,38150,38100,1820
20240610,125300,59496977000,38100,38100,38150,38050,1349
20240610,125200,59445567150,38100,38100,38100,38050,599
20240610,125100,59422755300,38050,38050,38100,38000,2365
20240610,125000,59332825050,38050,38050,38050,38000,5957
20240610,124900,59106316400,38050,38150,38150,38050,3919
20240610,124800,58956999050,38100,38050,38150,38050,1405
20240610,124700,58903475150,38000,38100,38150,38000,3513
20240610,124600,58769687800,38050,38000,38050,38000,3701
20240610,124500,58628980900,38000,38000,38000,37950,2600
20240610,124400,58530194750,37950,38000,38000,37950,2811
20240610,124300,58423427800,38000,38000,38050,37950,2875
20240610,124200,58314213150,38050,37900,38050,37850,8872
20240610,124100,57977234100,37900,37950,38000,37850,15611
20240610,124000,57385943700,37950,38050,38050,37900,19878
20240610,123900,56631440150,38000,38300,38300,38000,44352
20240610,123800,54941063050,38300,38200,38300,38200,601
20240610,123700,54918083550,38200,38200,38300,38200,3367
20240610,123600,54789265050,38200,38300,38300,38200,6771
20240610,123500,54530291450,38300,38250,38300,38250,3510
20240610,123400,54395951250,38300,38300,38350,38250,846
20240610,123300,54363565900,38250,38300,38300,38250,1841
20240610,123200,54293062100,38250,38250,38300,38250,1375
20240610,123100,54240460800,38250,38350,38350,38250,2387
20240610,123000,54149024950,38350,38300,38400,38300,1718
20240610,122900,54083159200,38350,38350,38400,38300,1234
20240610,122800,54035834200,38350,38400,38400,38300,854
20240610,122700,54003096050,38400,38350,38400,38300,447
20240610,122600,53985951550,38350,38350,38400,38300,928
20240610,122500,53950361150,38350,38300,38350,38300,263
20240610,122400,53940281950,38300,38350,38400,38300,625
20240610,122300,53916320100,38300,38350,38400,38300,1097
20240610,122200,53874261350,38350,38300,38350,38300,200
20240610,122100,53866599250,38300,38300,38350,38300,854
20240610,122000,53833886800,38300,38300,38350,38250,745
20240610,121900,53805358050,38250,38300,38300,38250,2090
20240610,121800,53725331900,38250,38250,38300,38250,424
20240610,121700,53709109050,38250,38300,38300,38250,877
20240610,121600,53675542800,38300,38250,38300,38250,843
20240610,121500,53643279750,38300,38250,38300,38200,972
20240610,121400,53606101700,38250,38200,38300,38200,3767
20240610,121300,53462087050,38200,38250,38250,38200,990
20240610,121200,53424248300,38250,38200,38300,38200,2428
20240610,121100,53331379000,38250,38350,38350,38200,7442
20240610,121000,53046641300,38300,38300,38350,38300,2816
20240610,120900,52938731700,38350,38300,38350,38300,810
20240610,120800,52907701000,38350,38300,38350,38300,422
20240610,120700,52891534950,38400,38300,38400,38300,692
20240610,120600,52865010950,38300,38300,38400,38300,741
20240610,120500,52836603450,38350,38350,38400,38300,1442
20240610,120400,52781317400,38350,38350,38400,38300,856
20240610,120300,52748502750,38350,38350,38350,38300,630
20240610,120200,52724354900,38300,38400,38400,38300,3126
20240610,120100,52604440300,38400,38400,38400,38350,727
20240610,120000,52576526400,38350,38350,38400,38350,291
20240610,115900,52565362750,38400,38400,38450,38350,426
20240610,115800,52549015950,38450,38400,38450,38400,798
20240610,115700,52518354300,38400,38400,38450,38350,670
20240610,115600,52492627000,38350,38400,38400,38350,205
20240610,115500,52484761950,38400,38400,38450,38350,780
20240610,115400,52454812150,38400,38400,38400,38350,628
20240610,115300,52430700300,38400,38400,38450,38350,1584
20240610,115200,52369877500,38450,38400,38450,38400,2375
20240610,115100,52278592550,38400,38450,38450,38400,702
20240610,115000,52251610400,38450,38450,38450,38400,494
20240610,114900,52232620800,38450,38450,38500,38400,1232
20240610,114800,52185241700,38500,38400,38500,38400,799
20240610,114700,52154523250,38400,38450,38450,38400,313
20240610,114600,52142495100,38400,38400,38400,38350,1600
20240610,114500,52081117000,38350,38300,38400,38300,460
20240610,114400,52063466600,38350,38300,38400,38300,1661
20240610,114300,51999766800,38300,38350,38400,38300,1986
20240610,114200,51923666100,38350,38250,38400,38250,964
20240610,114100,51886718900,38350,38400,38400,38300,6399
20240610,114000,51641504700,38400,38400,38400,38350,342
20240610,113900,51628379350,38400,38350,38450,38350,1417
20240610,113800,51574024400,38400,38400,38400,38350,464
20240610,113700,51556212100,38400,38350,38400,38350,641
20240610,113600,51531600750,38350,38350,38400,38350,2176
20240610,113500,51448092650,38400,38350,38400,38350,410
20240610,113400,51432363750,38400,38350,38400,38350,346
20240610,113300,51419092700,38350,38350,38400,38350,1658
20240610,113200,51355491700,38350,38450,38450,38350,2915
20240610,113100,51243629100,38450,38550,38550,38400,5757
20240610,113000,51022128900,38550,38550,38600,38500,3979
20240610,112900,50868739500,38550,38550,38600,38500,1245
20240610,112800,50820751900,38550,38500,38600,38500,1370
20240610,112700,50767942200,38500,38600,38600,38500,2471
20240610,112600,50672720600,38550,38550,38600,38500,1642
20240610,112500,50609430400,38600,38550,38600,38550,1477
20240610,112400,50552489500,38550,38550,38600,38500,2880
20240610,112300,50441458350,38500,38550,38600,38500,1560
20240610,112200,50381331050,38550,38600,38600,38500,3467
20240610,112100,50247649850,38600,38450,38600,38450,8448
20240610,112000,49921928750,38450,38400,38550,38400,5556
20240610,111900,49708078050,38450,38350,38450,38350,2275
20240610,111800,49620668850,38350,38250,38400,38250,3588
20240610,111700,49483151950,38250,38300,38350,38250,4366
20240610,111600,49315933800,38350,38350,38400,38300,2250
20240610,111500,49229637200,38350,38200,38350,38200,3584
20240610,111400,49092321250,38200,38150,38300,38150,3568
20240610,111300,48956025350,38150,38200,38300,38150,4481
20240610,111200,48784752750,38250,38150,38250,38100,8036
20240610,111100,48478217250,38150,38250,38250,38100,14263
20240610,111000,47933685350,38250,38250,38300,38200,7838
20240610,110900,47633937200,38300,38350,38400,38250,4881
20240610,110800,47446934450,38350,38400,38400,38300,7460
20240610,110700,47160854150,38400,38450,38450,38400,2207
20240610,110600,47076098100,38450,38400,38500,38350,7283
20240610,110500,46796421950,38400,38450,38550,38400,2844
20240610,110400,46686953900,38450,38400,38500,38400,1809
20240610,110300,46617407750,38400,38450,38450,38400,3589
20240610,110200,46479557050,38450,38450,38500,38400,1587
20240610,110100,46418558850,38450,38450,38500,38400,6554
20240610,110000,46166761150,38450,38450,38500,38400,5807
20240610,105900,45943473900,38450,38550,38550,38450,3946
20240610,105800,45791577300,38600,38500,38600,38500,6217
20240610,105700,45551903000,38500,38450,38550,38450,4680
20240610,105600,45371836500,38450,38550,38550,38450,7748
20240610,105500,45073552150,38550,38550,38600,38550,2043
20240610,105400,44994773950,38600,38500,38600,38450,2757
20240610,105300,44888568950,38450,38550,38600,38450,8998
20240610,105200,44542071100,38650,38600,38650,38550,1786
20240610,105100,44473115850,38600,38600,38650,38550,2839
20240610,105000,44363595850,38650,38650,38650,38550,1332
20240610,104900,44312183350,38650,38450,38650,38450,3976
20240610,104800,44158959150,38500,38500,38550,38450,4815
20240610,104700,43973634100,38550,38550,38600,38400,10805
20240610,104600,43557873250,38550,38700,38700,38500,21285
20240610,104500,42737200700,38700,38650,38700,38650,1132
20240610,104400,42693416200,38650,38650,38700,38600,1600
20240610,104300,42631598850,38650,38600,38650,38600,1409
20240610,104200,42577196250,38600,38700,38700,38550,5760
20240610,104100,42354746450,38650,38750,38750,38650,3603
20240610,104000,42215323300,38750,38650,38750,38650,4596
20240610,103900,42037525700,38650,38550,38700,38550,4618
20240610,103800,41859051600,38550,38600,38650,38550,15195
20240610,103700,41272863500,38600,38600,38650,38600,2209
20240610,103600,41187560450,38600,38700,38700,38600,3571
20240610,103500,41049542000,38650,38700,38700,38550,14529
20240610,103400,40488289900,38650,38750,38800,38650,14607
20240610,103300,39922540600,38700,38750,38750,38700,2124
20240610,103200,39840294200,38700,38650,38800,38650,6410
20240610,103100,39592195850,38650,38800,38900,38600,23984
20240610,103000,38662785850,38850,38950,38950,38800,12501
20240610,102900,38177002250,38900,39100,39150,38800,27461
20240610,102800,37106735950,39100,39100,39200,39050,2437
20240610,102700,37011421350,39050,39100,39150,39050,3659
20240610,102600,36868412150,39100,39150,39150,39050,5873
20240610,102500,36638835950,39200,39150,39200,39100,2242
20240610,102400,36551127800,39150,39350,39400,39100,19347
20240610,102300,35792983650,39350,39500,39500,39250,13021
20240610,102200,35279802100,39500,39500,39600,39450,13545
20240610,102100,34744554000,39500,39500,39600,39500,6233
20240610,102000,34498070850,39500,39500,39550,39400,4817
20240610,101900,34307827650,39550,39350,39550,39350,15638
20240610,101800,33690551850,39450,39350,39450,39300,3310
20240610,101700,33560301600,39350,39250,39350,39200,3310
20240610,101600,33430375900,39300,39300,39350,39250,5122
20240610,101500,33229237600,39350,39450,39500,39300,2803
20240610,101400,33118815300,39500,39400,39550,39350,5797
20240610,101300,32889994750,39350,39350,39400,39300,1074
20240610,101200,32847742100,39350,39400,39500,39300,5308
20240610,101100,32638591150,39450,39300,39450,39250,4146
20240610,101000,32475413250,39300,39200,39300,39200,1267
20240610,100900,32425685450,39200,39200,39350,39200,3013
20240610,100800,32307471300,39200,39200,39300,39200,5248
20240610,100700,32101507400,39250,39250,39300,39200,5092
20240610,100600,31901833400,39300,39300,39300,39150,12869
20240610,100500,31397057800,39300,39300,39350,39300,2062
20240610,100400,31315974650,39350,39250,39350,39200,4322
20240610,100300,31146287650,39300,39450,39500,39300,11027
20240610,100200,30712044200,39450,39300,39450,39300,8929
20240610,100100,30360291400,39350,39200,39350,39150,3989
20240610,100000,30203731400,39200,39200,39250,39150,6288
20240610,095900,29957357450,39200,39250,39250,39150,4805
20240610,095800,29768903300,39250,39150,39250,39150,3325
20240610,095700,29638544300,39200,39350,39350,39050,23975
20240610,095600,28699427150,39300,39350,39400,39300,8033
20240610,095500,28383162450,39300,39350,39400,39250,17032
20240610,095400,27713876650,39350,39200,39400,39150,22426
20240610,095300,26833844650,39200,39500,39500,39200,34778
20240610,095200,25466068150,39500,39450,39550,39450,10328
20240610,095100,25058109950,39450,39700,39700,39450,38711
20240610,095000,23525631950,39700,39700,39750,39700,3728
20240610,094900,23377543750,39750,39900,39950,39700,10770
20240610,094800,22948877700,39900,39950,39950,39850,3584
20240610,094700,22805814650,39850,39850,39950,39800,11117
20240610,094600,22362282350,39850,39750,39900,39750,5093
20240610,094500,22159500550,39800,39700,39800,39700,6206
20240610,094400,21912779000,39750,39800,39850,39700,8446
20240610,094300,21577000750,39800,39900,39900,39750,12509
20240610,094200,21078903300,39900,40000,40000,39850,6384
20240610,094100,20824177250,40000,39900,40000,39850,6188
20240610,094000,20577151050,39950,40100,40100,39900,13967
20240610,093900,20018774050,40100,40150,40200,40100,3048
20240610,093800,19896440200,40200,40100,40200,40050,5847
20240610,093700,19661861900,40100,40000,40100,39950,6545
20240610,093600,19399763900,40000,40050,40100,39900,16508
20240610,093500,18740217950,40100,40050,40100,40000,8899
20240610,093400,18384055300,40100,40050,40150,40000,6285
20240610,093300,18132249850,40100,40200,40250,40100,7032
20240610,093200,17850013700,40250,40250,40250,40150,8603
20240610,093100,17504039400,40250,40250,40300,40250,2286
20240610,093000,17411969850,40250,40200,40300,40150,4953
20240610,092900,17212800700,40250,40200,40300,40150,2672
20240610,092800,17105281250,40150,40150,40250,40100,3768
20240610,092700,16953959550,40200,40150,40250,40150,4090
20240610,092600,16789610100,40200,40350,40400,40150,10387
20240610,092500,16371458950,40350,40350,40450,40250,9465
20240610,092400,15989510150,40350,40250,40400,40250,5599
20240610,092300,15763809550,40250,40200,40450,40200,10776
20240610,092200,15329550100,40200,40250,40350,40200,5075
20240610,092100,15125170750,40250,40100,40300,40050,7435
20240610,092000,14826471500,40050,40100,40150,39950,22335
20240610,091900,13933082300,40050,40050,40150,40050,8042
20240610,091800,13610891900,40100,40250,40350,40100,9996
20240610,091700,13209458900,40250,40300,40350,40150,9332
20240610,091600,12833944200,40300,40150,40400,40100,13804
20240610,091500,12278735850,40150,40200,40250,40100,15985
20240610,091400,11636740450,40250,40450,40450,40250,8081
20240610,091300,11310951950,40450,40300,40450,40200,9437
20240610,091200,10930344950,40300,40150,40350,40100,7867
20240610,091100,10613965550,40150,40150,40400,40100,13499
20240610,091000,10070987200,40150,40300,40350,40150,9580
20240610,090900,9685709300,40350,40250,40400,40200,12405
20240610,090800,9186085100,40250,40450,40450,40100,31781
20240610,090700,7908302250,40450,40350,40550,40300,11579
20240610,090600,7440494400,40350,40550,40600,40350,15416
20240610,090500,6815865500,40600,40500,40600,40450,13345
20240610,090400,6275384150,40450,40400,40650,40300,14465
20240610,090300,5689487200,40400,40250,40600,40200,22554
20240610,090200,4778599950,40250,40500,40550,40250,21741
20240610,090100,3900607550,40450,40550,40650,40350,26957
20240610,090000,2808367150,40600,40550,40700,40300,65722