stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,194900,41658154300,37900,37900,37900,37900,9314
20240612,194800,41658154300,37900,37900,37900,37900,0
20240612,194700,41658154300,37900,37900,37900,37900,0
20240612,194600,41658154300,37900,37900,37900,37900,0
20240612,194500,41658154300,37900,37900,37900,37900,0
20240612,194400,41658154300,37900,37900,37900,37900,0
20240612,194300,41658154300,37900,37900,37900,37900,0
20240612,194200,41658154300,37900,37900,37900,37900,0
20240612,194100,41658154300,37900,37900,37900,37900,0
20240612,194000,41658154300,37900,37900,37900,37900,0
20240612,193900,41658154300,37900,37900,37900,37900,0
20240612,193800,41658154300,37900,37900,37900,37900,0
20240612,193700,41658154300,37900,37900,37900,37900,0
20240612,193600,41658154300,37900,37900,37900,37900,0
20240612,193500,41658154300,37900,37900,37900,37900,0
20240612,193400,41658154300,37900,37900,37900,37900,0
20240612,193300,41658154300,37900,37900,37900,37900,0
20240612,193200,41658154300,37900,37900,37900,37900,0
20240612,193100,41658154300,37900,37900,37900,37900,0
20240612,193000,41658154300,37900,37900,37900,37900,0
20240612,192900,41658154300,37900,37900,37900,37900,0
20240612,192800,41658154300,37900,37900,37900,37900,0
20240612,192700,41658154300,37900,37900,37900,37900,0
20240612,192600,41658154300,37900,37900,37900,37900,0
20240612,192500,41658154300,37900,37900,37900,37900,0
20240612,192400,41658154300,37900,37900,37900,37900,0
20240612,192300,41658154300,37900,37900,37900,37900,0
20240612,192200,41658154300,37900,37900,37900,37900,0
20240612,192100,41658154300,37900,37900,37900,37900,0
20240612,192000,41658154300,37900,37900,37900,37900,0
20240612,191900,41658154300,37900,37900,37900,37900,9314
20240612,191800,41658154300,37900,37900,37900,37900,0
20240612,191700,41658154300,37900,37900,37900,37900,0
20240612,191600,41658154300,37900,37900,37900,37900,0
20240612,191500,41658154300,37900,37900,37900,37900,0
20240612,191400,41658154300,37900,37900,37900,37900,0
20240612,191300,41658154300,37900,37900,37900,37900,0
20240612,191200,41658154300,37900,37900,37900,37900,0
20240612,191100,41658154300,37900,37900,37900,37900,0
20240612,191000,41658154300,37900,37900,37900,37900,0
20240612,190900,41658154300,37900,37900,37900,37900,0
20240612,190800,41658154300,37900,37900,37900,37900,0
20240612,190700,41658154300,37900,37900,37900,37900,0
20240612,190600,41658154300,37900,37900,37900,37900,0
20240612,190500,41658154300,37900,37900,37900,37900,0
20240612,190400,41658154300,37900,37900,37900,37900,0
20240612,190300,41658154300,37900,37900,37900,37900,0
20240612,190200,41658154300,37900,37900,37900,37900,0
20240612,190100,41658154300,37900,37900,37900,37900,0
20240612,190000,41658154300,37900,37900,37900,37900,0
20240612,185900,41658154300,37900,37900,37900,37900,0
20240612,185800,41658154300,37900,37900,37900,37900,0
20240612,185700,41658154300,37900,37900,37900,37900,0
20240612,185600,41658154300,37900,37900,37900,37900,0
20240612,185500,41658154300,37900,37900,37900,37900,0
20240612,185400,41658154300,37900,37900,37900,37900,0
20240612,185300,41658154300,37900,37900,37900,37900,0
20240612,185200,41658154300,37900,37900,37900,37900,0
20240612,185100,41658154300,37900,37900,37900,37900,0
20240612,185000,41658154300,37900,37900,37900,37900,0
20240612,184900,41658154300,37900,37900,37900,37900,9314
20240612,184800,41658154300,37900,37900,37900,37900,0
20240612,184700,41658154300,37900,37900,37900,37900,0
20240612,184600,41658154300,37900,37900,37900,37900,0
20240612,184500,41658154300,37900,37900,37900,37900,0
20240612,184400,41658154300,37900,37900,37900,37900,0
20240612,184300,41658154300,37900,37900,37900,37900,0
20240612,184200,41658154300,37900,37900,37900,37900,0
20240612,184100,41658154300,37900,37900,37900,37900,0
20240612,184000,41658154300,37900,37900,37900,37900,0
20240612,183900,41658154300,37900,37900,37900,37900,0
20240612,183800,41658154300,37900,37900,37900,37900,0
20240612,183700,41658154300,37900,37900,37900,37900,0
20240612,183600,41658154300,37900,37900,37900,37900,0
20240612,183500,41658154300,37900,37900,37900,37900,0
20240612,183400,41658154300,37900,37900,37900,37900,0
20240612,183300,41658154300,37900,37900,37900,37900,0
20240612,183200,41658154300,37900,37900,37900,37900,0
20240612,183100,41658154300,37900,37900,37900,37900,0
20240612,183000,41658154300,37900,37900,37900,37900,0
20240612,182900,41658154300,37900,37900,37900,37900,0
20240612,182800,41658154300,37900,37900,37900,37900,0
20240612,182700,41658154300,37900,37900,37900,37900,0
20240612,182600,41658154300,37900,37900,37900,37900,0
20240612,182500,41658154300,37900,37900,37900,37900,0
20240612,182400,41658154300,37900,37900,37900,37900,0
20240612,182300,41658154300,37900,37900,37900,37900,0
20240612,182200,41658154300,37900,37900,37900,37900,0
20240612,182100,41658154300,37900,37900,37900,37900,0
20240612,182000,41658154300,37900,37900,37900,37900,0
20240612,181900,41658154300,37900,37900,37900,37900,9314
20240612,181800,41658154300,37900,37900,37900,37900,0
20240612,181700,41658154300,37900,37900,37900,37900,0
20240612,181600,41658154300,37900,37900,37900,37900,0
20240612,181500,41658154300,37900,37900,37900,37900,0
20240612,181400,41658154300,37900,37900,37900,37900,0
20240612,181300,41658154300,37900,37900,37900,37900,0
20240612,181200,41658154300,37900,37900,37900,37900,0
20240612,181100,41658154300,37900,37900,37900,37900,0
20240612,181000,41658154300,37900,37900,37900,37900,0
20240612,180900,41658154300,37900,37900,37900,37900,0
20240612,180800,41658154300,37900,37900,37900,37900,0
20240612,180700,41658154300,37900,37900,37900,37900,0
20240612,180600,41658154300,37900,37900,37900,37900,0
20240612,180500,41658154300,37900,37900,37900,37900,0
20240612,180400,41658154300,37900,37900,37900,37900,0
20240612,180300,41658154300,37900,37900,37900,37900,0
20240612,180200,41658154300,37900,37900,37900,37900,0
20240612,180100,41658154300,37900,37900,37900,37900,0
20240612,180000,41658154300,37900,37900,37900,37900,0
20240612,175900,41658154300,37900,37900,37900,37900,0
20240612,175800,41658154300,37900,37900,37900,37900,0
20240612,175700,41658154300,37900,37900,37900,37900,0
20240612,175600,41658154300,37900,37900,37900,37900,0
20240612,175500,41658154300,37900,37900,37900,37900,0
20240612,175400,41658154300,37900,37900,37900,37900,0
20240612,175300,41658154300,37900,37900,37900,37900,0
20240612,175200,41658154300,37900,37900,37900,37900,0
20240612,175100,41658154300,37900,37900,37900,37900,0
20240612,175000,41658154300,37900,37900,37900,37900,0
20240612,174900,41658154300,37900,37900,37900,37900,9314
20240612,174800,41658154300,37900,37900,37900,37900,0
20240612,174700,41658154300,37900,37900,37900,37900,0
20240612,174600,41658154300,37900,37900,37900,37900,0
20240612,174500,41658154300,37900,37900,37900,37900,0
20240612,174400,41658154300,37900,37900,37900,37900,0
20240612,174300,41658154300,37900,37900,37900,37900,0
20240612,174200,41658154300,37900,37900,37900,37900,0
20240612,174100,41658154300,37900,37900,37900,37900,0
20240612,174000,41658154300,37900,37900,37900,37900,0
20240612,173900,41658154300,37900,37900,37900,37900,0
20240612,173800,41658154300,37900,37900,37900,37900,0
20240612,173700,41658154300,37900,37900,37900,37900,0
20240612,173600,41658154300,37900,37900,37900,37900,0
20240612,173500,41658154300,37900,37900,37900,37900,0
20240612,173400,41658154300,37900,37900,37900,37900,0
20240612,173300,41658154300,37900,37900,37900,37900,0
20240612,173200,41658154300,37900,37900,37900,37900,0
20240612,173100,41658154300,37900,37900,37900,37900,0
20240612,173000,41658154300,37900,37900,37900,37900,0
20240612,172900,41658154300,37900,37900,37900,37900,0
20240612,172800,41658154300,37900,37900,37900,37900,0
20240612,172700,41658154300,37900,37900,37900,37900,0
20240612,172600,41658154300,37900,37900,37900,37900,0
20240612,172500,41658154300,37900,37900,37900,37900,0
20240612,172400,41658154300,37900,37900,37900,37900,0
20240612,172300,41658154300,37900,37900,37900,37900,0
20240612,172200,41658154300,37900,37900,37900,37900,0
20240612,172100,41658154300,37900,37900,37900,37900,0
20240612,172000,41658154300,37900,37900,37900,37900,0
20240612,171900,41658154300,37900,37900,37900,37900,9314
20240612,171800,41658154300,37900,37900,37900,37900,0
20240612,171700,41658154300,37900,37900,37900,37900,0
20240612,171600,41658154300,37900,37900,37900,37900,0
20240612,171500,41658154300,37900,37900,37900,37900,0
20240612,171400,41658154300,37900,37900,37900,37900,0
20240612,171300,41658154300,37900,37900,37900,37900,0
20240612,171200,41658154300,37900,37900,37900,37900,0
20240612,171100,41658154300,37900,37900,37900,37900,0
20240612,171000,41658154300,37900,37900,37900,37900,0
20240612,170900,41658154300,37900,37900,37900,37900,0
20240612,170800,41658154300,37900,37900,37900,37900,0
20240612,170700,41658154300,37900,37900,37900,37900,0
20240612,170600,41658154300,37900,37900,37900,37900,0
20240612,170500,41658154300,37900,37900,37900,37900,0
20240612,170400,41658154300,37900,37900,37900,37900,0
20240612,170300,41658154300,37900,37900,37900,37900,0
20240612,170200,41658154300,37900,37900,37900,37900,0
20240612,170100,41658154300,37900,37900,37900,37900,0
20240612,170000,41658154300,37900,37900,37900,37900,0
20240612,165900,41658154300,37900,37900,37900,37900,0
20240612,165800,41658154300,37900,37900,37900,37900,0
20240612,165700,41658154300,37900,37900,37900,37900,0
20240612,165600,41658154300,37900,37900,37900,37900,0
20240612,165500,41658154300,37900,37900,37900,37900,0
20240612,165400,41658154300,37900,37900,37900,37900,0
20240612,165300,41658154300,37900,37900,37900,37900,0
20240612,165200,41658154300,37900,37900,37900,37900,0
20240612,165100,41658154300,37900,37900,37900,37900,0
20240612,165000,41658154300,37900,37900,37900,37900,0
20240612,164900,41658154300,37900,37900,37900,37900,9314
20240612,164800,41658154300,37900,37900,37900,37900,0
20240612,164700,41658154300,37900,37900,37900,37900,0
20240612,164600,41658154300,37900,37900,37900,37900,0
20240612,164500,41658154300,37900,37900,37900,37900,0
20240612,164400,41658154300,37900,37900,37900,37900,0
20240612,164300,41658154300,37900,37900,37900,37900,0
20240612,164200,41658154300,37900,37900,37900,37900,0
20240612,164100,41658154300,37900,37900,37900,37900,0
20240612,164000,41658154300,37900,37900,37900,37900,0
20240612,163900,41658154300,37900,37900,37900,37900,0
20240612,163800,41658154300,37900,37900,37900,37900,0
20240612,163700,41658154300,37900,37900,37900,37900,0
20240612,163600,41658154300,37900,37900,37900,37900,0
20240612,163500,41658154300,37900,37900,37900,37900,0
20240612,163400,41658154300,37900,37900,37900,37900,0
20240612,163300,41658154300,37900,37900,37900,37900,0
20240612,163200,41658154300,37900,37900,37900,37900,0
20240612,163100,41658154300,37900,37900,37900,37900,0
20240612,163000,41658154300,37900,37900,37900,37900,0
20240612,162900,41658154300,37900,37900,37900,37900,0
20240612,162800,41658154300,37900,37900,37900,37900,0
20240612,162700,41658154300,37900,37900,37900,37900,0
20240612,162600,41658154300,37900,37900,37900,37900,0
20240612,162500,41658154300,37900,37900,37900,37900,0
20240612,162400,41658154300,37900,37900,37900,37900,0
20240612,162300,41658154300,37900,37900,37900,37900,0
20240612,162200,41658154300,37900,37900,37900,37900,0
20240612,162100,41658154300,37900,37900,37900,37900,0
20240612,162000,41658154300,37900,37900,37900,37900,0
20240612,161900,41658154300,37900,37900,37900,37900,9314
20240612,161800,41658154300,37900,37900,37900,37900,0
20240612,161700,41658154300,37900,37900,37900,37900,0
20240612,161600,41658154300,37900,37900,37900,37900,0
20240612,161500,41658154300,37900,37900,37900,37900,0
20240612,161400,41658154300,37900,37900,37900,37900,0
20240612,161300,41658154300,37900,37900,37900,37900,0
20240612,161200,41658154300,37900,37900,37900,37900,0
20240612,161100,41658154300,37900,37900,37900,37900,0
20240612,161000,41658154300,37900,37900,37900,37900,0
20240612,160900,41658154300,37900,37900,37900,37900,0
20240612,160800,41658154300,37900,37900,37900,37900,0
20240612,160700,41658154300,37900,37900,37900,37900,0
20240612,160600,41658154300,37900,37900,37900,37900,0
20240612,160500,41658154300,37900,37900,37900,37900,0
20240612,160400,41658154300,37900,37900,37900,37900,0
20240612,160300,41658154300,37900,37900,37900,37900,0
20240612,160200,41658154300,37900,37900,37900,37900,0
20240612,160100,41658154300,37900,37900,37900,37900,0
20240612,160000,41658154300,37900,37900,37900,37900,0
20240612,155900,41658154300,37900,37900,37900,37900,0
20240612,155800,41658154300,37900,37900,37900,37900,0
20240612,155700,41658154300,37900,37900,37900,37900,0
20240612,155600,41658154300,37900,37900,37900,37900,0
20240612,155500,41658154300,37900,37900,37900,37900,0
20240612,155400,41658154300,37900,37900,37900,37900,0
20240612,155300,41658154300,37900,37900,37900,37900,0
20240612,155200,41658154300,37900,37900,37900,37900,0
20240612,155100,41658154300,37900,37900,37900,37900,0
20240612,155000,41658154300,37900,37900,37900,37900,0
20240612,154900,41658154300,37900,37900,37900,37900,9314
20240612,154800,41658154300,37900,37900,37900,37900,0
20240612,154700,41658154300,37900,37900,37900,37900,0
20240612,154600,41658154300,37900,37900,37900,37900,0
20240612,154500,41658154300,37900,37900,37900,37900,0
20240612,154400,41658154300,37900,37900,37900,37900,0
20240612,154300,41658154300,37900,37900,37900,37900,0
20240612,154200,41658154300,37900,37900,37900,37900,0
20240612,154100,41658154300,37900,37900,37900,37900,0
20240612,154000,41658154300,37900,37900,37900,37900,0
20240612,153900,41658154300,37900,37900,37900,37900,0
20240612,153800,41658154300,37900,37900,37900,37900,0
20240612,153700,41658154300,37900,37900,37900,37900,0
20240612,153600,41658154300,37900,37900,37900,37900,0
20240612,153500,41658154300,37900,37900,37900,37900,0
20240612,153400,41658154300,37900,37900,37900,37900,0
20240612,153300,41658154300,37900,37900,37900,37900,0
20240612,153200,41658154300,37900,37900,37900,37900,0
20240612,153100,41658154300,37900,37900,37900,37900,0
20240612,153000,41658154300,37900,37900,37900,37900,9314
20240612,152900,41305153700,37900,37900,37900,37900,0
20240612,152800,41305153700,37900,37900,37900,37900,0
20240612,152700,41305153700,37900,37900,37900,37900,0
20240612,152600,41305153700,37900,37900,37900,37900,0
20240612,152500,41305153700,37900,37900,37900,37900,0
20240612,152400,41305153700,37900,37900,37900,37900,0
20240612,152300,41305153700,37900,37900,37900,37900,0
20240612,152200,41305153700,37900,37900,37900,37900,0
20240612,152100,41305153700,37900,37900,37900,37900,0
20240612,152000,41305153700,37900,37900,37900,37900,0
20240612,151900,41305153700,37900,37900,37950,37850,3534
20240612,151800,41171149250,37900,37950,37950,37900,1509
20240612,151700,41113931000,37950,37950,38000,37950,1336
20240612,151600,41063213600,38000,38000,38000,37950,2281
20240612,151500,40976636700,38000,38000,38000,37950,718
20240612,151400,40949370100,37950,37950,38000,37950,777
20240612,151300,40919869250,37950,38000,38000,37950,886
20240612,151200,40886240700,37950,37950,38000,37900,1284
20240612,151100,40837515050,37950,37950,37950,37900,1330
20240612,151000,40787055100,37950,37900,37950,37850,1755
20240612,150900,40720546550,37900,37900,37900,37800,843
20240612,150800,40688637100,37900,37850,37900,37800,1874
20240612,150700,40617706500,37850,37850,37850,37800,479
20240612,150600,40599588400,37800,37800,37850,37800,2582
20240612,150500,40501966950,37850,37800,37850,37800,1133
20240612,150400,40459133400,37800,37800,37850,37800,1713
20240612,150300,40394377900,37800,37850,37850,37800,489
20240612,150200,40375886950,37850,37900,37900,37800,912
20240612,150100,40341393400,37900,37850,37900,37850,915
20240612,150000,40306759350,37900,37850,37900,37800,1012
20240612,145900,40268446000,37850,37900,37900,37800,977
20240612,145800,40231447000,37850,37900,37900,37800,590
20240612,145700,40209110200,37900,37850,37900,37800,927
20240612,145600,40174017600,37900,37900,37950,37800,1912
20240612,145500,40101623200,37950,38000,38000,37850,765
20240612,145400,40072608350,38000,38050,38100,37950,3721
20240612,145300,39931217700,38050,38050,38100,38000,1160
20240612,145200,39887079800,38050,38050,38100,37950,952
20240612,145100,39850876100,38000,37950,38050,37900,2019
20240612,145000,39774201850,37950,37850,37950,37850,3542
20240612,144900,39640032650,37850,37850,37900,37750,1135
20240612,144800,39597081500,37850,37750,37850,37700,1825
20240612,144700,39528113100,37700,37800,37800,37700,2030
20240612,144600,39451527250,37800,37750,37800,37750,471
20240612,144500,39433739600,37750,37750,37800,37700,1176
20240612,144400,39389349800,37750,37700,37750,37700,1076
20240612,144300,39348758250,37750,37750,37750,37700,421
20240612,144200,39332882950,37700,37750,37750,37700,521
20240612,144100,39313238400,37750,37750,37800,37700,909
20240612,144000,39278934150,37750,37750,37750,37700,803
20240612,143900,39248631350,37750,37750,37800,37700,3062
20240612,143800,39133157500,37800,37800,37800,37750,752
20240612,143700,39104751600,37800,37800,37800,37750,444
20240612,143600,39087981650,37800,37800,37800,37700,2049
20240612,143500,39010642950,37800,37800,37850,37750,1466
20240612,143400,38955263350,37850,37800,37850,37750,350
20240612,143300,38942041600,37800,37750,37800,37750,1076
20240612,143200,38901387200,37800,37850,37850,37750,1319
20240612,143100,38851530200,37850,37800,37850,37750,1752
20240612,143000,38785306950,37800,37800,37800,37700,661
20240612,142900,38760357950,37750,37750,37750,37700,2769
20240612,142800,38655840050,37750,37700,37750,37650,2643
20240612,142700,38556196600,37700,37700,37700,37650,714
20240612,142600,38529304350,37700,37700,37700,37650,2415
20240612,142500,38438367100,37700,37650,37700,37650,1174
20240612,142400,38394145200,37700,37700,37700,37650,1065
20240612,142300,38354021850,37700,37750,37750,37650,1010
20240612,142200,38315944350,37750,37800,37800,37700,895
20240612,142100,38282178500,37750,37700,37800,37700,873
20240612,142000,38249218000,37700,37650,37750,37650,2226
20240612,141900,38165313350,37650,37650,37700,37650,896
20240612,141800,38131557800,37700,37750,37750,37650,1088
20240612,141700,38090567700,37700,37650,37750,37650,3621
20240612,141600,37954110350,37650,37650,37700,37600,1399
20240612,141500,37901441650,37600,37700,37700,37600,3926
20240612,141400,37753642650,37700,37700,37750,37650,4050
20240612,141300,37600950900,37700,37850,37850,37700,7491
20240612,141200,37317906500,37800,37850,37850,37800,2316
20240612,141100,37230317000,37800,37800,37900,37800,914
20240612,141000,37195751350,37850,37850,37850,37800,666
20240612,140900,37170562250,37800,37900,37900,37800,5222
20240612,140800,36972909350,37900,37900,37950,37850,987
20240612,140700,36935507750,37900,37900,37900,37850,705
20240612,140600,36908812400,37850,37900,37900,37850,429
20240612,140500,36892571950,37900,37900,37900,37850,1159
20240612,140400,36848662050,37900,37950,37950,37850,509
20240612,140300,36829378450,37900,37950,37950,37900,639
20240612,140200,36805156650,37900,37900,37950,37900,444
20240612,140100,36788326050,37950,37900,37950,37850,1861
20240612,140000,36717811950,37900,37900,37950,37850,436
20240612,135900,36701293050,37900,37900,37950,37850,538
20240612,135800,36680914950,37950,37950,37950,37850,484
20240612,135700,36662569800,37900,37900,37950,37850,1078
20240612,135600,36621711600,37900,37900,37900,37850,508
20240612,135500,36602469900,37850,37900,37900,37850,1734
20240612,135400,36536821900,37850,37900,37900,37850,356
20240612,135300,36523340750,37850,37850,37900,37850,826
20240612,135200,36492045250,37850,37900,37900,37850,1489
20240612,135100,36435677000,37850,37850,37900,37850,753
20240612,135000,36407162500,37850,37850,37900,37850,1526
20240612,134900,36349396800,37900,37950,37950,37850,1237
20240612,134800,36302519300,37950,38000,38000,37900,1605
20240612,134700,36241619950,38000,38000,38000,37950,482
20240612,134600,36223320750,38000,38000,38000,37950,378
20240612,134500,36208968100,38000,37950,38000,37950,462
20240612,134400,36191415700,38000,38000,38000,37900,1470
20240612,134300,36135663600,38000,37950,38050,37950,838
20240612,134200,36103825800,38000,37900,38000,37900,672
20240612,134100,36078329300,37950,37950,37950,37900,1331
20240612,134000,36027870050,37900,37950,37950,37900,1531
20240612,133900,35969807900,37950,37950,38000,37950,1478
20240612,133800,35913712550,37950,37900,37950,37900,573
20240612,133700,35891985900,37900,37900,37950,37900,897
20240612,133600,35857983800,37900,37900,37950,37850,487
20240612,133500,35839519250,37950,37850,37950,37800,1221
20240612,133400,35793255600,37850,37900,37950,37800,3045
20240612,133300,35677969000,37900,38000,38050,37800,13604
20240612,133200,35162170650,38000,38050,38050,38000,3366
20240612,133100,35034257700,38050,38050,38100,38050,3087
20240612,133000,34916795550,38050,38200,38250,38050,8781
20240612,132900,34581833900,38200,38300,38300,38200,4149
20240612,132800,34423175400,38300,38300,38300,38250,831
20240612,132700,34391386300,38250,38350,38350,38250,685
20240612,132600,34365165900,38300,38350,38350,38300,1122
20240612,132500,34322185250,38300,38300,38350,38300,562
20240612,132400,34300652050,38350,38350,38350,38300,238
20240612,132300,34291527000,38350,38300,38350,38250,2020
20240612,132200,34214163200,38300,38350,38350,38300,415
20240612,132100,34198264600,38350,38350,38350,38300,228
20240612,132000,34189529800,38300,38300,38350,38300,1583
20240612,131900,34128892450,38350,38350,38350,38300,1280
20240612,131800,34079854500,38300,38350,38400,38300,1633
20240612,131700,34017229950,38350,38350,38400,38350,2063
20240612,131600,33938047400,38400,38350,38400,38350,1333
20240612,131500,33886925000,38350,38350,38350,38300,194
20240612,131400,33879490650,38300,38350,38400,38300,2071
20240612,131300,33800067250,38400,38400,38400,38350,535
20240612,131200,33779543950,38400,38400,38400,38350,401
20240612,131100,33764148700,38400,38400,38450,38400,314
20240612,131000,33752088350,38450,38450,38450,38400,593
20240612,130900,33729311350,38450,38450,38450,38400,401
20240612,130800,33713895000,38450,38450,38450,38400,617
20240612,130700,33690181200,38450,38400,38500,38400,583
20240612,130600,33667768850,38450,38450,38500,38400,464
20240612,130500,33649927000,38400,38450,38500,38400,980
20240612,130400,33612250950,38500,38450,38500,38450,1771
20240612,130300,33544130850,38450,38450,38500,38450,496
20240612,130200,33525045600,38500,38450,38500,38400,1017
20240612,130100,33485944000,38500,38500,38500,38400,2131
20240612,130000,33403995150,38500,38350,38500,38350,2122
20240612,125900,33322441400,38350,38400,38400,38300,636
20240612,125800,33298036050,38400,38400,38450,38300,2783
20240612,125700,33191251200,38350,38400,38400,38350,295
20240612,125600,33179927550,38350,38400,38400,38350,370
20240612,125500,33165734650,38400,38400,38400,38350,435
20240612,125400,33149033750,38450,38400,38450,38400,173
20240612,125300,33142386800,38400,38350,38400,38350,481
20240612,125200,33123927600,38400,38400,38400,38350,277
20240612,125100,33113295550,38400,38400,38400,38350,187
20240612,125000,33106117850,38350,38400,38400,38350,1547
20240612,124900,33046775900,38400,38400,38450,38350,1189
20240612,124800,33001118850,38400,38400,38450,38350,963
20240612,124700,32964140950,38400,38400,38400,38350,687
20240612,124600,32937760900,38400,38350,38400,38300,1336
20240612,124500,32886481150,38300,38300,38350,38250,255
20240612,124400,32876715150,38250,38300,38300,38250,784
20240612,124300,32846723050,38250,38300,38300,38250,554
20240612,124200,32825517700,38250,38250,38300,38250,204
20240612,124100,32817709450,38250,38300,38300,38250,365
20240612,124000,32803744350,38250,38300,38300,38250,311
20240612,123900,32791842500,38300,38300,38350,38250,1870
20240612,123800,32720268650,38350,38350,38350,38300,454
20240612,123700,32702867300,38350,38300,38350,38300,1994
20240612,123600,32626490100,38350,38350,38400,38350,522
20240612,123500,32606470250,38350,38350,38400,38350,1007
20240612,123400,32567846250,38350,38400,38400,38350,393
20240612,123300,32552765100,38350,38350,38400,38350,391
20240612,123200,32537765400,38400,38350,38400,38300,154
20240612,123100,32531858900,38350,38350,38350,38300,269
20240612,123000,32521545800,38350,38300,38350,38300,301
20240612,122900,32510013950,38350,38300,38350,38300,149
20240612,122800,32504304400,38300,38350,38350,38300,853
20240612,122700,32471609100,38400,38400,38400,38300,1550
20240612,122600,32412160150,38400,38400,38400,38350,180
20240612,122500,32405255250,38400,38400,38400,38350,836
20240612,122400,32373153750,38400,38350,38400,38350,281
20240612,122300,32362376600,38400,38300,38400,38300,657
20240612,122200,32337190400,38300,38350,38350,38300,285
20240612,122100,32326272350,38350,38350,38350,38300,656
20240612,122000,32301143550,38350,38350,38400,38300,341
20240612,121900,32288073600,38350,38300,38350,38300,193
20240612,121800,32280676100,38350,38350,38400,38300,759
20240612,121700,32251574000,38350,38300,38350,38300,288
20240612,121600,32240535600,38300,38300,38350,38300,303
20240612,121500,32228928300,38350,38350,38350,38300,420
20240612,121400,32212840400,38350,38350,38350,38300,144
20240612,121300,32207319650,38350,38350,38350,38300,478
20240612,121200,32188999450,38300,38350,38350,38300,708
20240612,121100,32161875500,38300,38400,38400,38300,3217
20240612,121000,32038512800,38350,38400,38400,38350,840
20240612,120900,32006275800,38350,38350,38400,38350,732
20240612,120800,31978194300,38400,38400,38400,38350,557
20240612,120700,31956828050,38400,38400,38400,38350,905
20240612,120600,31922098650,38400,38400,38400,38350,1340
20240612,120500,31870700000,38400,38350,38400,38350,1583
20240612,120400,31809985900,38400,38350,38400,38350,184
20240612,120300,31802926700,38350,38450,38450,38350,4662
20240612,120200,31623901550,38450,38450,38450,38400,702
20240612,120100,31596914750,38400,38400,38450,38400,308
20240612,120000,31585086050,38400,38500,38500,38400,2042
20240612,115900,31506587050,38500,38500,38550,38450,5074
20240612,115800,31311246400,38500,38500,38550,38500,507
20240612,115700,31291721850,38550,38550,38550,38500,224
20240612,115600,31283090950,38550,38550,38550,38500,495
20240612,115500,31264011550,38550,38500,38550,38500,1822
20240612,115400,31193783850,38500,38500,38550,38500,1232
20240612,115300,31146329800,38550,38500,38550,38500,362
20240612,115200,31132384450,38550,38550,38600,38500,1644
20240612,115100,31069009100,38550,38600,38600,38550,657
20240612,115000,31043674400,38600,38650,38650,38600,1229
20240612,114900,30996230300,38650,38650,38700,38600,1403
20240612,114800,30942002850,38650,38700,38700,38650,998
20240612,114700,30903418150,38650,38650,38700,38600,707
20240612,114600,30876093700,38650,38650,38700,38600,2214
20240612,114500,30790548050,38700,38650,38700,38650,363
20240612,114400,30776510900,38650,38700,38700,38650,356
20240612,114300,30762745200,38650,38650,38700,38650,322
20240612,114200,30750296650,38700,38650,38700,38650,429
20240612,114100,30733704100,38700,38650,38700,38600,785
20240612,114000,30703361300,38650,38650,38700,38600,1275
20240612,113900,30654070700,38650,38700,38700,38650,562
20240612,113800,30632346250,38700,38700,38700,38650,96
20240612,113700,30628633300,38650,38700,38700,38650,623
20240612,113600,30604545800,38700,38600,38700,38600,861
20240612,113500,30571242250,38700,38650,38700,38600,1040
20240612,113400,30531045200,38650,38600,38650,38550,600
20240612,113300,30507877600,38600,38550,38600,38550,1537
20240612,113200,30448563350,38550,38600,38600,38550,463
20240612,113100,30430700100,38550,38550,38650,38550,913
20240612,113000,30395473600,38600,38600,38650,38550,730
20240612,112900,30367306450,38650,38600,38650,38550,444
20240612,112800,30350166150,38600,38600,38600,38550,576
20240612,112700,30327944200,38550,38500,38600,38500,712
20240612,112600,30300511400,38500,38550,38550,38500,1086
20240612,112500,30258651600,38550,38600,38600,38550,1563
20240612,112400,30198372750,38650,38650,38700,38600,2078
20240612,112300,30118044900,38700,38650,38700,38600,1496
20240612,112200,30060189100,38650,38750,38750,38650,1197
20240612,112100,30013891750,38750,38750,38750,38650,1893
20240612,112000,29940629250,38750,38600,38750,38600,6251
20240612,111900,29698771600,38650,38600,38650,38600,621
20240612,111800,29674798150,38600,38650,38650,38600,776
20240612,111700,29644836950,38600,38650,38650,38600,865
20240612,111600,29611426200,38650,38550,38650,38550,1540
20240612,111500,29551982950,38600,38550,38600,38550,991
20240612,111400,29513773200,38550,38600,38600,38550,259
20240612,111300,29503786900,38600,38550,38600,38550,1233
20240612,111200,29456251550,38550,38600,38600,38550,830
20240612,111100,29424250100,38550,38650,38700,38550,3620
20240612,111000,29284489750,38700,38700,38700,38650,1012
20240612,110900,29245356100,38700,38650,38700,38600,1033
20240612,110800,29205432150,38650,38650,38700,38650,3671
20240612,110700,29063528100,38650,38700,38700,38650,1427
20240612,110600,29008366850,38700,38650,38700,38650,3282
20240612,110500,28881456950,38700,38600,38700,38600,2856
20240612,110400,28771104250,38600,38600,38650,38550,1099
20240612,110300,28728682700,38600,38550,38650,38550,1144
20240612,110200,28684528750,38600,38500,38600,38500,277
20240612,110100,28673845000,38500,38500,38550,38450,920
20240612,110000,28638398400,38500,38500,38500,38450,429
20240612,105900,28621900550,38450,38450,38500,38400,869
20240612,105800,28588483850,38450,38500,38500,38450,672
20240612,105700,28562641100,38500,38450,38500,38450,577
20240612,105600,28540441700,38450,38500,38500,38450,511
20240612,105500,28520788800,38500,38450,38500,38450,381
20240612,105400,28506124350,38500,38450,38500,38400,1723
20240612,105300,28439871350,38450,38500,38550,38450,2663
20240612,105200,28337448700,38500,38600,38600,38500,1721
20240612,105100,28271186000,38500,38600,38600,38500,2325
20240612,105000,28181650500,38550,38550,38600,38550,578
20240612,104900,28159367550,38550,38550,38600,38500,990
20240612,104800,28121199900,38550,38550,38600,38500,1978
20240612,104700,28044949850,38550,38650,38650,38550,3844
20240612,104600,27896654750,38650,38600,38650,38600,359
20240612,104500,27882786150,38650,38650,38650,38600,479
20240612,104400,27864283950,38600,38600,38650,38600,506
20240612,104300,27844746100,38600,38600,38650,38550,1493
20240612,104200,27787118850,38600,38600,38650,38550,4657
20240612,104100,27607251500,38650,38600,38650,38600,2152
20240612,104000,27524183350,38600,38650,38650,38600,793
20240612,103900,27493562500,38600,38600,38650,38600,254
20240612,103800,27483754450,38650,38650,38700,38600,2354
20240612,103700,27392777000,38650,38650,38700,38600,3256
20240612,103600,27266933700,38600,38550,38650,38550,849
20240612,103500,27234158100,38600,38600,38600,38550,1338
20240612,103400,27182520150,38600,38550,38650,38550,5345
20240612,103300,26976298300,38550,38500,38550,38500,482
20240612,103200,26957739250,38450,38450,38550,38450,2345
20240612,103100,26867503800,38500,38450,38500,38400,260
20240612,103000,26857505700,38450,38450,38500,38400,476
20240612,102900,26839199050,38450,38500,38500,38450,797
20240612,102800,26808542450,38450,38550,38550,38450,2083
20240612,102700,26728333700,38500,38500,38600,38500,1895
20240612,102600,26655306200,38500,38450,38550,38400,4860
20240612,102500,26468154350,38400,38450,38450,38400,315
20240612,102400,26456053700,38450,38450,38450,38400,712
20240612,102300,26428685500,38400,38450,38500,38400,1888
20240612,102200,26356039750,38450,38450,38500,38400,2033
20240612,102100,26277887700,38450,38550,38550,38450,2272
20240612,102000,26190390500,38500,38500,38550,38450,1280
20240612,101900,26141103700,38500,38500,38550,38450,2236
20240612,101800,26055025750,38450,38500,38550,38450,1561
20240612,101700,25994942750,38500,38450,38550,38450,4018
20240612,101600,25840226600,38450,38450,38500,38400,5308
20240612,101500,25636129250,38400,38350,38450,38250,3631
20240612,101400,25496732300,38250,38350,38400,38250,4676
20240612,101300,25317484250,38350,38250,38400,38250,3094
20240612,101200,25198878000,38250,38250,38300,38250,590
20240612,101100,25176307900,38250,38300,38350,38250,1742
20240612,101000,25109589850,38300,38300,38350,38250,6244
20240612,100900,24870430450,38250,38150,38300,38150,915
20240612,100800,24835477550,38200,38200,38200,38100,939
20240612,100700,24799652500,38200,38150,38200,38100,1163
20240612,100600,24755275200,38150,38150,38150,38100,605
20240612,100500,24732202700,38100,38150,38150,38100,646
20240612,100400,24707582100,38150,38150,38200,38100,1183
20240612,100300,24662447000,38200,38150,38200,38150,141
20240612,100200,24657063300,38150,38150,38150,38100,1240
20240612,100100,24609767450,38150,38250,38250,38100,2864
20240612,100000,24500387300,38250,38150,38250,38150,2524
20240612,095900,24404044000,38150,38000,38150,38000,2046
20240612,095800,24326203450,38000,37950,38000,37950,1880
20240612,095700,24254855150,37950,37950,37950,37900,1096
20240612,095600,24213302350,37950,37850,37950,37850,1397
20240612,095500,24160363150,37850,37900,38000,37800,3844
20240612,095400,24014822250,37900,37950,37950,37800,11612
20240612,095300,23574856850,37950,38000,38000,37950,2441
20240612,095200,23482185200,38000,38050,38050,38000,2300
20240612,095100,23394747450,38100,38000,38100,38000,625
20240612,095000,23370965500,38050,38000,38050,37950,1348
20240612,094900,23319727950,38000,37950,38000,37950,771
20240612,094800,23290456350,37950,37950,38000,37950,881
20240612,094700,23257000600,37950,37900,37950,37900,2658
20240612,094600,23156146550,37900,38050,38050,37900,5882
20240612,094500,22932714600,38050,38100,38150,38050,1435
20240612,094400,22878085350,38100,38100,38200,38100,841
20240612,094300,22846014100,38100,38050,38100,38000,2040
20240612,094200,22768415100,38050,38100,38100,38050,1418
20240612,094100,22714458050,38100,38150,38200,38050,1761
20240612,094000,22647305200,38200,38300,38350,38200,1836
20240612,093900,22577042950,38250,38050,38250,38050,2769
20240612,093800,22471352800,38100,38100,38100,37950,2171
20240612,093700,22388799150,38050,38100,38150,38050,2411
20240612,093600,22296938600,38150,37950,38250,37900,9804
20240612,093500,21924032000,37950,38100,38150,37950,15229
20240612,093400,21344971000,38150,38150,38200,38100,3097
20240612,093300,21226842800,38200,38200,38250,38150,1095
20240612,093200,21185008900,38250,38150,38250,38150,2171
20240612,093100,21102068250,38200,38250,38250,38150,3067
20240612,093000,20984831350,38300,38250,38300,38150,4097
20240612,092900,20828182650,38300,38250,38300,38200,2428
20240612,092800,20735261100,38250,38100,38250,38050,7800
20240612,092700,20437906600,38150,38150,38150,38100,4091
20240612,092600,20281927350,38150,38150,38200,38100,8211
20240612,092500,19968771600,38200,38150,38250,38100,4761
20240612,092400,19787113250,38150,38100,38250,38050,8895
20240612,092300,19448046150,38100,38450,38450,38050,25341
20240612,092200,18479014600,38450,38450,38500,38400,4039
20240612,092100,18323710550,38450,38450,38500,38450,1913
20240612,092000,18250147350,38450,38550,38600,38450,2014
20240612,091900,18172566550,38600,38550,38600,38500,1590
20240612,091800,18111272700,38500,38450,38600,38450,4351
20240612,091700,17943691300,38450,38500,38500,38450,5878
20240612,091600,17717544050,38500,38550,38600,38450,5017
20240612,091500,17524298200,38600,38700,38750,38550,13561
20240612,091400,17000557550,38700,38400,38750,38400,6552
20240612,091300,16748087300,38450,38550,38600,38400,8302
20240612,091200,16428612100,38550,38600,38700,38500,6620
20240612,091100,16173132100,38650,38900,38950,38600,14172
20240612,091000,15624170250,38900,38800,38950,38750,18228
20240612,090900,14915669750,38800,38550,38800,38500,11668
20240612,090800,14464817100,38550,38650,38650,38450,10196
20240612,090700,14071814200,38650,38650,38750,38550,12511
20240612,090600,13588423500,38650,38800,38850,38600,10407
20240612,090500,13185763750,38750,39000,39050,38750,25867
20240612,090400,12178846150,38950,38900,39150,38650,64718
20240612,090300,9658439600,38950,38500,38950,38400,47133
20240612,090200,7835291550,38500,38600,38650,38400,28641
20240612,090100,6732568050,38600,38700,38950,38500,61760
20240612,090000,4339080150,38700,38400,38750,38350,111835