stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,194800,51460071050,38400,38400,38400,38400,62438
20240613,194700,51460071050,38400,38400,38400,38400,0
20240613,194600,51460071050,38400,38400,38400,38400,0
20240613,194500,51460071050,38400,38400,38400,38400,0
20240613,194400,51460071050,38400,38400,38400,38400,0
20240613,194300,51460071050,38400,38400,38400,38400,0
20240613,194200,51460071050,38400,38400,38400,38400,0
20240613,194100,51460071050,38400,38400,38400,38400,0
20240613,194000,51460071050,38400,38400,38400,38400,0
20240613,193900,51460071050,38400,38400,38400,38400,0
20240613,193800,51460071050,38400,38400,38400,38400,0
20240613,193700,51460071050,38400,38400,38400,38400,0
20240613,193600,51460071050,38400,38400,38400,38400,0
20240613,193500,51460071050,38400,38400,38400,38400,0
20240613,193400,51460071050,38400,38400,38400,38400,0
20240613,193300,51460071050,38400,38400,38400,38400,0
20240613,193200,51460071050,38400,38400,38400,38400,0
20240613,193100,51460071050,38400,38400,38400,38400,0
20240613,193000,51460071050,38400,38400,38400,38400,0
20240613,192900,51460071050,38400,38400,38400,38400,0
20240613,192800,51460071050,38400,38400,38400,38400,0
20240613,192700,51460071050,38400,38400,38400,38400,0
20240613,192600,51460071050,38400,38400,38400,38400,0
20240613,192500,51460071050,38400,38400,38400,38400,0
20240613,192400,51460071050,38400,38400,38400,38400,0
20240613,192300,51460071050,38400,38400,38400,38400,0
20240613,192200,51460071050,38400,38400,38400,38400,0
20240613,192100,51460071050,38400,38400,38400,38400,0
20240613,192000,51460071050,38400,38400,38400,38400,0
20240613,191900,51460071050,38400,38400,38400,38400,0
20240613,191800,51460071050,38400,38400,38400,38400,62438
20240613,191700,51460071050,38400,38400,38400,38400,0
20240613,191600,51460071050,38400,38400,38400,38400,0
20240613,191500,51460071050,38400,38400,38400,38400,0
20240613,191400,51460071050,38400,38400,38400,38400,0
20240613,191300,51460071050,38400,38400,38400,38400,0
20240613,191200,51460071050,38400,38400,38400,38400,0
20240613,191100,51460071050,38400,38400,38400,38400,0
20240613,191000,51460071050,38400,38400,38400,38400,0
20240613,190900,51460071050,38400,38400,38400,38400,0
20240613,190800,51460071050,38400,38400,38400,38400,0
20240613,190700,51460071050,38400,38400,38400,38400,0
20240613,190600,51460071050,38400,38400,38400,38400,0
20240613,190500,51460071050,38400,38400,38400,38400,0
20240613,190400,51460071050,38400,38400,38400,38400,0
20240613,190300,51460071050,38400,38400,38400,38400,0
20240613,190200,51460071050,38400,38400,38400,38400,0
20240613,190100,51460071050,38400,38400,38400,38400,0
20240613,190000,51460071050,38400,38400,38400,38400,0
20240613,185900,51460071050,38400,38400,38400,38400,0
20240613,185800,51460071050,38400,38400,38400,38400,0
20240613,185700,51460071050,38400,38400,38400,38400,0
20240613,185600,51460071050,38400,38400,38400,38400,0
20240613,185500,51460071050,38400,38400,38400,38400,0
20240613,185400,51460071050,38400,38400,38400,38400,0
20240613,185300,51460071050,38400,38400,38400,38400,0
20240613,185200,51460071050,38400,38400,38400,38400,0
20240613,185100,51460071050,38400,38400,38400,38400,0
20240613,185000,51460071050,38400,38400,38400,38400,0
20240613,184900,51460071050,38400,38400,38400,38400,0
20240613,184800,51460071050,38400,38400,38400,38400,62438
20240613,184700,51460071050,38400,38400,38400,38400,0
20240613,184600,51460071050,38400,38400,38400,38400,0
20240613,184500,51460071050,38400,38400,38400,38400,0
20240613,184400,51460071050,38400,38400,38400,38400,0
20240613,184300,51460071050,38400,38400,38400,38400,0
20240613,184200,51460071050,38400,38400,38400,38400,0
20240613,184100,51460071050,38400,38400,38400,38400,0
20240613,184000,51460071050,38400,38400,38400,38400,0
20240613,183900,51460071050,38400,38400,38400,38400,0
20240613,183800,51460071050,38400,38400,38400,38400,0
20240613,183700,51460071050,38400,38400,38400,38400,0
20240613,183600,51460071050,38400,38400,38400,38400,0
20240613,183500,51460071050,38400,38400,38400,38400,0
20240613,183400,51460071050,38400,38400,38400,38400,0
20240613,183300,51460071050,38400,38400,38400,38400,0
20240613,183200,51460071050,38400,38400,38400,38400,0
20240613,183100,51460071050,38400,38400,38400,38400,0
20240613,183000,51460071050,38400,38400,38400,38400,0
20240613,182900,51460071050,38400,38400,38400,38400,0
20240613,182800,51460071050,38400,38400,38400,38400,0
20240613,182700,51460071050,38400,38400,38400,38400,0
20240613,182600,51460071050,38400,38400,38400,38400,0
20240613,182500,51460071050,38400,38400,38400,38400,0
20240613,182400,51460071050,38400,38400,38400,38400,0
20240613,182300,51460071050,38400,38400,38400,38400,0
20240613,182200,51460071050,38400,38400,38400,38400,0
20240613,182100,51460071050,38400,38400,38400,38400,0
20240613,182000,51460071050,38400,38400,38400,38400,0
20240613,181900,51460071050,38400,38400,38400,38400,0
20240613,181800,51460071050,38400,38400,38400,38400,62438
20240613,181700,51460071050,38400,38400,38400,38400,0
20240613,181600,51460071050,38400,38400,38400,38400,0
20240613,181500,51460071050,38400,38400,38400,38400,0
20240613,181400,51460071050,38400,38400,38400,38400,0
20240613,181300,51460071050,38400,38400,38400,38400,0
20240613,181200,51460071050,38400,38400,38400,38400,0
20240613,181100,51460071050,38400,38400,38400,38400,0
20240613,181000,51460071050,38400,38400,38400,38400,0
20240613,180900,51460071050,38400,38400,38400,38400,0
20240613,180800,51460071050,38400,38400,38400,38400,0
20240613,180700,51460071050,38400,38400,38400,38400,0
20240613,180600,51460071050,38400,38400,38400,38400,0
20240613,180500,51460071050,38400,38400,38400,38400,0
20240613,180400,51460071050,38400,38400,38400,38400,0
20240613,180300,51460071050,38400,38400,38400,38400,0
20240613,180200,51460071050,38400,38400,38400,38400,0
20240613,180100,51460071050,38400,38400,38400,38400,0
20240613,180000,51460071050,38400,38400,38400,38400,0
20240613,175900,51460071050,38400,38400,38400,38400,0
20240613,175800,51460071050,38400,38400,38400,38400,0
20240613,175700,51460071050,38400,38400,38400,38400,0
20240613,175600,51460071050,38400,38400,38400,38400,0
20240613,175500,51460071050,38400,38400,38400,38400,0
20240613,175400,51460071050,38400,38400,38400,38400,0
20240613,175300,51460071050,38400,38400,38400,38400,0
20240613,175200,51460071050,38400,38400,38400,38400,0
20240613,175100,51460071050,38400,38400,38400,38400,0
20240613,175000,51460071050,38400,38400,38400,38400,0
20240613,174900,51460071050,38400,38400,38400,38400,0
20240613,174800,51460071050,38400,38400,38400,38400,62438
20240613,174700,51460071050,38400,38400,38400,38400,0
20240613,174600,51460071050,38400,38400,38400,38400,0
20240613,174500,51460071050,38400,38400,38400,38400,0
20240613,174400,51460071050,38400,38400,38400,38400,0
20240613,174300,51460071050,38400,38400,38400,38400,0
20240613,174200,51460071050,38400,38400,38400,38400,0
20240613,174100,51460071050,38400,38400,38400,38400,0
20240613,174000,51460071050,38400,38400,38400,38400,0
20240613,173900,51460071050,38400,38400,38400,38400,0
20240613,173800,51460071050,38400,38400,38400,38400,0
20240613,173700,51460071050,38400,38400,38400,38400,0
20240613,173600,51460071050,38400,38400,38400,38400,0
20240613,173500,51460071050,38400,38400,38400,38400,0
20240613,173400,51460071050,38400,38400,38400,38400,0
20240613,173300,51460071050,38400,38400,38400,38400,0
20240613,173200,51460071050,38400,38400,38400,38400,0
20240613,173100,51460071050,38400,38400,38400,38400,0
20240613,173000,51460071050,38400,38400,38400,38400,0
20240613,172900,51460071050,38400,38400,38400,38400,0
20240613,172800,51460071050,38400,38400,38400,38400,0
20240613,172700,51460071050,38400,38400,38400,38400,0
20240613,172600,51460071050,38400,38400,38400,38400,0
20240613,172500,51460071050,38400,38400,38400,38400,0
20240613,172400,51460071050,38400,38400,38400,38400,0
20240613,172300,51460071050,38400,38400,38400,38400,0
20240613,172200,51460071050,38400,38400,38400,38400,0
20240613,172100,51460071050,38400,38400,38400,38400,0
20240613,172000,51460071050,38400,38400,38400,38400,0
20240613,171900,51460071050,38400,38400,38400,38400,0
20240613,171800,51460071050,38400,38400,38400,38400,62438
20240613,171700,51460071050,38400,38400,38400,38400,0
20240613,171600,51460071050,38400,38400,38400,38400,0
20240613,171500,51460071050,38400,38400,38400,38400,0
20240613,171400,51460071050,38400,38400,38400,38400,0
20240613,171300,51460071050,38400,38400,38400,38400,0
20240613,171200,51460071050,38400,38400,38400,38400,0
20240613,171100,51460071050,38400,38400,38400,38400,0
20240613,171000,51460071050,38400,38400,38400,38400,0
20240613,170900,51460071050,38400,38400,38400,38400,0
20240613,170800,51460071050,38400,38400,38400,38400,0
20240613,170700,51460071050,38400,38400,38400,38400,0
20240613,170600,51460071050,38400,38400,38400,38400,0
20240613,170500,51460071050,38400,38400,38400,38400,0
20240613,170400,51460071050,38400,38400,38400,38400,0
20240613,170300,51460071050,38400,38400,38400,38400,0
20240613,170200,51460071050,38400,38400,38400,38400,0
20240613,170100,51460071050,38400,38400,38400,38400,0
20240613,170000,51460071050,38400,38400,38400,38400,0
20240613,165900,51460071050,38400,38400,38400,38400,0
20240613,165800,51460071050,38400,38400,38400,38400,0
20240613,165700,51460071050,38400,38400,38400,38400,0
20240613,165600,51460071050,38400,38400,38400,38400,0
20240613,165500,51460071050,38400,38400,38400,38400,0
20240613,165400,51460071050,38400,38400,38400,38400,0
20240613,165300,51460071050,38400,38400,38400,38400,0
20240613,165200,51460071050,38400,38400,38400,38400,0
20240613,165100,51460071050,38400,38400,38400,38400,0
20240613,165000,51460071050,38400,38400,38400,38400,0
20240613,164900,51460071050,38400,38400,38400,38400,0
20240613,164800,51460071050,38400,38400,38400,38400,62438
20240613,164700,51460071050,38400,38400,38400,38400,0
20240613,164600,51460071050,38400,38400,38400,38400,0
20240613,164500,51460071050,38400,38400,38400,38400,0
20240613,164400,51460071050,38400,38400,38400,38400,0
20240613,164300,51460071050,38400,38400,38400,38400,0
20240613,164200,51460071050,38400,38400,38400,38400,0
20240613,164100,51460071050,38400,38400,38400,38400,0
20240613,164000,51460071050,38400,38400,38400,38400,0
20240613,163900,51460071050,38400,38400,38400,38400,0
20240613,163800,51460071050,38400,38400,38400,38400,0
20240613,163700,51460071050,38400,38400,38400,38400,0
20240613,163600,51460071050,38400,38400,38400,38400,0
20240613,163500,51460071050,38400,38400,38400,38400,0
20240613,163400,51460071050,38400,38400,38400,38400,0
20240613,163300,51460071050,38400,38400,38400,38400,0
20240613,163200,51460071050,38400,38400,38400,38400,0
20240613,163100,51460071050,38400,38400,38400,38400,0
20240613,163000,51460071050,38400,38400,38400,38400,0
20240613,162900,51460071050,38400,38400,38400,38400,0
20240613,162800,51460071050,38400,38400,38400,38400,0
20240613,162700,51460071050,38400,38400,38400,38400,0
20240613,162600,51460071050,38400,38400,38400,38400,0
20240613,162500,51460071050,38400,38400,38400,38400,0
20240613,162400,51460071050,38400,38400,38400,38400,0
20240613,162300,51460071050,38400,38400,38400,38400,0
20240613,162200,51460071050,38400,38400,38400,38400,0
20240613,162100,51460071050,38400,38400,38400,38400,0
20240613,162000,51460071050,38400,38400,38400,38400,0
20240613,161900,51460071050,38400,38400,38400,38400,0
20240613,161800,51460071050,38400,38400,38400,38400,62438
20240613,161700,51460071050,38400,38400,38400,38400,0
20240613,161600,51460071050,38400,38400,38400,38400,0
20240613,161500,51460071050,38400,38400,38400,38400,0
20240613,161400,51460071050,38400,38400,38400,38400,0
20240613,161300,51460071050,38400,38400,38400,38400,0
20240613,161200,51460071050,38400,38400,38400,38400,0
20240613,161100,51460071050,38400,38400,38400,38400,0
20240613,161000,51460071050,38400,38400,38400,38400,0
20240613,160900,51460071050,38400,38400,38400,38400,0
20240613,160800,51460071050,38400,38400,38400,38400,0
20240613,160700,51460071050,38400,38400,38400,38400,0
20240613,160600,51460071050,38400,38400,38400,38400,0
20240613,160500,51460071050,38400,38400,38400,38400,0
20240613,160400,51460071050,38400,38400,38400,38400,0
20240613,160300,51460071050,38400,38400,38400,38400,0
20240613,160200,51460071050,38400,38400,38400,38400,0
20240613,160100,51460071050,38400,38400,38400,38400,0
20240613,160000,51460071050,38400,38400,38400,38400,0
20240613,155900,51460071050,38400,38400,38400,38400,0
20240613,155800,51460071050,38400,38400,38400,38400,0
20240613,155700,51460071050,38400,38400,38400,38400,0
20240613,155600,51460071050,38400,38400,38400,38400,0
20240613,155500,51460071050,38400,38400,38400,38400,0
20240613,155400,51460071050,38400,38400,38400,38400,0
20240613,155300,51460071050,38400,38400,38400,38400,0
20240613,155200,51460071050,38400,38400,38400,38400,0
20240613,155100,51460071050,38400,38400,38400,38400,0
20240613,155000,51460071050,38400,38400,38400,38400,0
20240613,154900,51460071050,38400,38400,38400,38400,0
20240613,154800,51460071050,38400,38400,38400,38400,62438
20240613,154700,51460071050,38400,38400,38400,38400,0
20240613,154600,51460071050,38400,38400,38400,38400,0
20240613,154500,51460071050,38400,38400,38400,38400,0
20240613,154400,51460071050,38400,38400,38400,38400,0
20240613,154300,51460071050,38400,38400,38400,38400,0
20240613,154200,51460071050,38400,38400,38400,38400,0
20240613,154100,51460071050,38400,38400,38400,38400,0
20240613,154000,51460071050,38400,38400,38400,38400,0
20240613,153900,51460071050,38400,38400,38400,38400,0
20240613,153800,51460071050,38400,38400,38400,38400,0
20240613,153700,51460071050,38400,38400,38400,38400,0
20240613,153600,51460071050,38400,38400,38400,38400,0
20240613,153500,51460071050,38400,38400,38400,38400,0
20240613,153400,51460071050,38400,38400,38400,38400,0
20240613,153300,51460071050,38400,38400,38400,38400,0
20240613,153200,51460071050,38400,38400,38400,38400,0
20240613,153100,51460071050,38400,38400,38400,38400,0
20240613,153000,51460071050,38400,38400,38400,38400,62438
20240613,152900,49062451850,38550,38550,38550,38550,0
20240613,152800,49062451850,38550,38550,38550,38550,0
20240613,152700,49062451850,38550,38550,38550,38550,0
20240613,152600,49062451850,38550,38550,38550,38550,0
20240613,152500,49062451850,38550,38550,38550,38550,0
20240613,152400,49062451850,38550,38550,38550,38550,0
20240613,152300,49062451850,38550,38550,38550,38550,0
20240613,152200,49062451850,38550,38550,38550,38550,0
20240613,152100,49062451850,38550,38550,38550,38550,0
20240613,152000,49062451850,38550,38550,38550,38550,0
20240613,151900,49062451850,38550,38500,38550,38450,3040
20240613,151800,48945393200,38550,38500,38550,38450,5694
20240613,151700,48726290400,38550,38550,38600,38500,5676
20240613,151600,48507644450,38500,38600,38650,38500,14203
20240613,151500,47959685300,38650,38600,38700,38600,1319
20240613,151400,47908719050,38600,38650,38700,38600,2078
20240613,151300,47828408500,38700,38650,38700,38600,907
20240613,151200,47793350000,38700,38700,38700,38600,1421
20240613,151100,47738417850,38650,38650,38700,38650,2493
20240613,151000,47642043300,38650,38650,38700,38650,1026
20240613,150900,47602371450,38700,38650,38700,38600,2433
20240613,150800,47508335250,38700,38650,38700,38600,4245
20240613,150700,47344268700,38650,38650,38700,38650,3762
20240613,150600,47198854850,38650,38650,38700,38650,1748
20240613,150500,47131252600,38650,38700,38750,38650,1264
20240613,150400,47082348850,38700,38750,38750,38700,920
20240613,150300,47046734500,38700,38700,38750,38700,1355
20240613,150200,46994286400,38700,38650,38750,38650,1157
20240613,150100,46949512450,38650,38650,38750,38650,2097
20240613,150000,46868389050,38700,38600,38700,38600,3209
20240613,145900,46744375550,38600,38650,38650,38600,2848
20240613,145800,46634369900,38650,38700,38700,38650,3542
20240613,145700,46497458000,38650,38650,38700,38650,1571
20240613,145600,46436733550,38650,38650,38700,38650,1288
20240613,145500,46386924550,38650,38700,38750,38650,382
20240613,145400,46372147300,38700,38700,38750,38650,1355
20240613,145300,46319717700,38750,38700,38750,38700,823
20240613,145200,46287866050,38700,38750,38800,38700,2217
20240613,145100,46202047100,38750,38750,38800,38750,1965
20240613,145000,46125888750,38750,38750,38800,38750,321
20240613,144900,46113447300,38750,38800,38800,38700,1539
20240613,144800,46053823150,38750,38750,38800,38700,1231
20240613,144700,46006119750,38800,38750,38800,38750,2281
20240613,144600,45917641750,38750,38800,38800,38750,477
20240613,144500,45899156150,38750,38750,38800,38700,1370
20240613,144400,45846070300,38750,38750,38800,38750,595
20240613,144300,45823006150,38750,38750,38800,38750,680
20240613,144200,45796653150,38750,38800,38850,38750,1514
20240613,144100,45737918650,38850,38700,38850,38700,3236
20240613,144000,45612499450,38700,38650,38750,38650,2939
20240613,143900,45498688700,38700,38700,38750,38650,2900
20240613,143800,45386496100,38700,38750,38750,38700,5441
20240613,143700,45175813150,38800,38750,38800,38700,1396
20240613,143600,45121739650,38750,38800,38850,38750,3351
20240613,143500,44991823100,38800,38850,38900,38800,4086
20240613,143400,44833169050,38850,38850,38900,38850,449
20240613,143300,44815723900,38850,38850,38900,38850,813
20240613,143200,44784129800,38850,38900,38950,38850,1023
20240613,143100,44744340750,38900,38950,38950,38900,1068
20240613,143000,44702788800,38950,38900,38950,38900,236
20240613,142900,44693606050,38900,38950,39000,38900,1919
20240613,142800,44618864700,38950,38950,39000,38950,558
20240613,142700,44597112050,38950,38950,39000,38950,649
20240613,142600,44571823700,38950,38950,39000,38950,581
20240613,142500,44549186850,38950,39000,39000,38950,991
20240613,142400,44510577900,39000,39000,39000,38950,2119
20240613,142300,44427942000,39000,39000,39050,38950,2362
20240613,142200,44335829900,39000,38950,39000,38950,1146
20240613,142100,44291186000,38950,38950,39000,38950,735
20240613,142000,44262528800,38950,38950,39000,38950,951
20240613,141900,44225451850,38950,38950,39000,38950,811
20240613,141800,44193830650,38950,38950,39000,38900,1573
20240613,141700,44132613150,38950,38900,39000,38900,1218
20240613,141600,44085172100,38900,38950,39000,38900,3432
20240613,141500,43951471650,38950,39000,39000,38950,643
20240613,141400,43926397050,38950,38950,39000,38950,675
20240613,141300,43900096850,38950,39000,39000,38950,276
20240613,141200,43889340450,39000,39050,39050,38950,1770
20240613,141100,43820316400,39050,38950,39050,38950,1036
20240613,141000,43779914500,39000,38900,39050,38850,2640
20240613,140900,43677022400,38900,38900,38900,38850,409
20240613,140800,43661116150,38850,38950,38950,38850,1263
20240613,140700,43611969750,39000,38900,39000,38900,393
20240613,140600,43596667100,38900,39000,39000,38850,4425
20240613,140500,43424306550,38900,38900,39000,38900,883
20240613,140400,43389913550,38950,38800,39000,38800,3576
20240613,140300,43250897150,38800,38850,38850,38800,664
20240613,140200,43225116350,38800,38800,38850,38800,384
20240613,140100,43210212300,38850,38850,38900,38800,1132
20240613,140000,43166232750,38850,38750,38850,38750,469
20240613,135900,43148034500,38800,38750,38800,38750,368
20240613,135800,43133770900,38750,38750,38850,38750,605
20240613,135700,43110322300,38750,38800,38850,38750,3181
20240613,135600,42987022350,38800,38800,38850,38750,3513
20240613,135500,42850747850,38800,38800,38850,38750,930
20240613,135400,42814662100,38750,38750,38800,38750,841
20240613,135300,42782066050,38800,38700,38800,38700,1586
20240613,135200,42720575150,38750,38750,38750,38700,828
20240613,135100,42688497150,38700,38700,38750,38700,1239
20240613,135000,42640531750,38700,38750,38750,38700,1120
20240613,134900,42597139100,38750,38750,38800,38750,393
20240613,134800,42581902100,38750,38750,38800,38750,909
20240613,134700,42546674400,38750,38700,38800,38700,1348
20240613,134600,42494455350,38750,38700,38750,38700,374
20240613,134500,42479979550,38700,38750,38750,38700,1353
20240613,134400,42427613850,38700,38700,38750,38700,1627
20240613,134300,42364622000,38700,38750,38800,38700,2657
20240613,134200,42261667500,38750,38750,38800,38750,564
20240613,134100,42239799000,38750,38750,38800,38750,724
20240613,134000,42211728350,38750,38750,38800,38750,1165
20240613,133900,42166577300,38750,38750,38800,38750,2152
20240613,133800,42083183450,38750,38750,38800,38750,1883
20240613,133700,42010212100,38750,38750,38800,38750,1295
20240613,133600,41959987950,38750,38800,38800,38750,2392
20240613,133500,41867254200,38800,38850,38900,38800,5823
20240613,133400,41641190700,38850,38850,38900,38800,2421
20240613,133300,41547214450,38800,38850,38850,38800,1564
20240613,133200,41486462050,38800,38800,38850,38800,655
20240613,133100,41461029950,38800,38900,39000,38800,11414
20240613,133000,41017349600,38950,39000,39050,38900,2356
20240613,132900,40925528250,39000,39000,39050,39000,300
20240613,132800,40913819650,39050,38950,39050,38950,1043
20240613,132700,40873148450,38950,39000,39000,38950,444
20240613,132600,40855848800,39000,38950,39000,38950,218
20240613,132500,40847352200,38950,38950,39000,38950,572
20240613,132400,40825047500,38950,38900,39000,38900,2020
20240613,132300,40746387850,38900,38900,38950,38900,1023
20240613,132200,40706551550,38900,38950,38950,38900,385
20240613,132100,40691570500,38950,38900,38950,38900,695
20240613,132000,40664526000,38900,38900,38950,38900,371
20240613,131900,40650090850,38900,38900,38950,38900,535
20240613,131800,40629261550,38900,38900,38950,38900,297
20240613,131700,40617701850,38900,38900,38950,38900,377
20240613,131600,40603030800,38950,38900,38950,38900,950
20240613,131500,40566037750,38950,38900,38950,38900,261
20240613,131400,40555879800,38900,38950,38950,38900,2654
20240613,131300,40452567050,38950,38950,39000,38950,274
20240613,131200,40441886550,39000,38950,39000,38950,251
20240613,131100,40432098500,39000,38950,39000,38900,743
20240613,131000,40403163250,39000,38950,39000,38950,2423
20240613,130900,40308781700,38950,39000,39050,38950,2514
20240613,130800,40210745100,39000,39000,39050,39000,117
20240613,130700,40206179900,39050,39000,39050,39000,313
20240613,130600,40193970250,39050,39000,39050,39000,164
20240613,130500,40187569300,39000,39000,39050,39000,1887
20240613,130400,40113970000,39000,39050,39050,39000,103
20240613,130300,40109950000,39050,39000,39050,39000,2296
20240613,130200,40020316950,39050,39000,39050,39000,801
20240613,130100,39989041850,39050,39050,39050,39000,1116
20240613,130000,39945468050,39050,39000,39100,39000,870
20240613,125900,39911495450,39000,39000,39050,38950,1494
20240613,125800,39853241050,39000,39000,39000,38950,1153
20240613,125700,39808277850,39000,39000,39050,38950,685
20240613,125600,39781568200,39000,39000,39050,39000,247
20240613,125500,39771931350,39000,39000,39050,39000,1009
20240613,125400,39732576950,39000,39000,39050,39000,482
20240613,125300,39713777700,39050,39000,39050,39000,775
20240613,125200,39683542150,39000,39000,39050,39000,593
20240613,125100,39660412350,39000,39000,39050,39000,870
20240613,125000,39626478650,39000,38950,39050,38950,688
20240613,124900,39599641700,38950,39050,39050,38950,2077
20240613,124800,39518703200,39050,39000,39050,38950,1847
20240613,124700,39446668900,39000,39000,39100,39000,1124
20240613,124600,39402784000,39050,39000,39100,39000,703
20240613,124500,39375339750,39000,39050,39050,38950,7544
20240613,124400,39081128900,39000,39050,39100,39000,380
20240613,124300,39066290850,39100,39100,39100,39050,299
20240613,124200,39054612850,39100,39050,39100,39050,875
20240613,124100,39020439750,39050,39100,39150,39050,2341
20240613,124000,38928938100,39150,39100,39150,39100,351
20240613,123900,38915211650,39150,39150,39150,39100,632
20240613,123800,38890491850,39150,39100,39150,39100,195
20240613,123700,38882863550,39150,39100,39150,39100,645
20240613,123600,38857621800,39100,39100,39150,39100,261
20240613,123500,38847413250,39100,39100,39150,39100,685
20240613,123400,38820623850,39150,39100,39150,39100,300
20240613,123300,38808887350,39100,39150,39150,39100,905
20240613,123200,38773499950,39100,39100,39150,39100,656
20240613,123100,38747841050,39150,39100,39150,39100,208
20240613,123000,38739704750,39100,39000,39100,39000,923
20240613,122900,38703674550,39000,39000,39050,39000,566
20240613,122800,38681582250,39050,39000,39050,39000,798
20240613,122700,38650444250,39000,39050,39100,39000,3302
20240613,122600,38521609650,39100,39100,39150,39050,1710
20240613,122500,38454752450,39100,39200,39200,39100,1586
20240613,122400,38392676050,39200,39150,39200,39150,599
20240613,122300,38369221700,39200,39200,39250,39150,2471
20240613,122200,38272367600,39200,39250,39250,39200,684
20240613,122100,38245551550,39250,39250,39300,39200,1278
20240613,122000,38195387700,39250,39200,39300,39200,597
20240613,121900,38171952500,39200,39200,39250,39200,371
20240613,121800,38157400250,39200,39200,39300,39200,645
20240613,121700,38132086100,39200,39200,39250,39200,673
20240613,121600,38105674950,39250,39250,39350,39250,2012
20240613,121500,38026671100,39250,39250,39300,39250,1441
20240613,121400,37970057600,39250,39350,39350,39250,2945
20240613,121300,37854292000,39400,39350,39400,39350,170
20240613,121200,37847597300,39350,39300,39400,39300,1263
20240613,121100,37797900600,39350,39250,39350,39250,775
20240613,121000,37767446450,39250,39300,39300,39250,304
20240613,120900,37755511850,39250,39250,39350,39250,2365
20240613,120800,37662622600,39250,39250,39300,39250,384
20240613,120700,37647546450,39300,39350,39400,39300,2586
20240613,120600,37545858200,39350,39300,39400,39300,636
20240613,120500,37520827750,39350,39350,39400,39350,370
20240613,120400,37506267350,39400,39350,39450,39350,2767
20240613,120300,37397302750,39400,39350,39450,39350,507
20240613,120200,37377325650,39400,39350,39400,39350,607
20240613,120100,37353426100,39400,39350,39400,39350,376
20240613,120000,37338623950,39350,39350,39400,39350,504
20240613,115900,37318777550,39400,39300,39400,39300,662
20240613,115800,37292732600,39350,39300,39350,39300,262
20240613,115700,37282432000,39300,39300,39350,39300,128
20240613,115600,37277398650,39300,39300,39400,39300,643
20240613,115500,37252118350,39300,39400,39450,39300,2108
20240613,115400,37169129100,39450,39450,39450,39400,941
20240613,115300,37132017100,39450,39450,39500,39450,2111
20240613,115200,37048716950,39500,39500,39550,39450,2689
20240613,115100,36942492850,39550,39500,39600,39500,1539
20240613,115000,36881624600,39550,39550,39550,39500,2128
20240613,114900,36797545300,39550,39500,39550,39500,521
20240613,114800,36776948800,39550,39500,39550,39500,1316
20240613,114700,36724925150,39500,39450,39550,39450,2183
20240613,114600,36638690900,39450,39550,39550,39450,3407
20240613,114500,36504067100,39550,39350,39600,39350,24876
20240613,114400,35521833800,39350,39400,39450,39350,1173
20240613,114300,35475609300,39450,39400,39450,39400,729
20240613,114200,35446868700,39400,39400,39450,39350,1527
20240613,114100,35386712050,39400,39400,39450,39400,686
20240613,114000,35359668950,39400,39400,39450,39400,956
20240613,113900,35321987800,39400,39400,39450,39400,1824
20240613,113800,35250108750,39400,39400,39450,39400,1379
20240613,113700,35195759150,39450,39400,39450,39400,3604
20240613,113600,35053723450,39350,39350,39400,39350,877
20240613,113500,35019206750,39350,39350,39400,39350,3935
20240613,113400,34864349600,39350,39350,39400,39350,865
20240613,113300,34830276800,39400,39400,39400,39350,717
20240613,113200,34802052500,39400,39400,39400,39350,830
20240613,113100,34769367000,39350,39350,39400,39350,1882
20240613,113000,34695227900,39400,39350,39400,39350,444
20240613,112900,34677749700,39400,39350,39400,39350,1361
20240613,112800,34624140900,39350,39350,39400,39300,1532
20240613,112700,34563861950,39300,39300,39350,39300,748
20240613,112600,34534436550,39350,39350,39350,39300,923
20240613,112500,34498132600,39350,39400,39400,39300,1291
20240613,112400,34447323100,39400,39250,39400,39250,6469
20240613,112300,34192946450,39250,39150,39300,39150,1740
20240613,112200,34124659300,39200,39200,39200,39150,440
20240613,112100,34107413000,39200,39200,39250,39200,974
20240613,112000,34069228500,39150,39200,39200,39150,354
20240613,111900,34055363400,39200,39200,39250,39200,630
20240613,111800,34030663250,39200,39250,39250,39200,1072
20240613,111700,33988600900,39250,39250,39300,39250,1270
20240613,111600,33938746450,39300,39300,39300,39250,1024
20240613,111500,33898536550,39250,39300,39350,39250,2105
20240613,111400,33815822500,39300,39200,39300,39200,1655
20240613,111300,33750829300,39250,39200,39250,39200,926
20240613,111200,33714521450,39150,39150,39200,39150,143
20240613,111100,33708918000,39200,39150,39200,39150,1262
20240613,111000,33659486550,39200,39050,39200,39050,3692
20240613,110900,33515051950,39100,39050,39100,39000,224
20240613,110800,33506305100,39050,39050,39100,39000,725
20240613,110700,33478019500,39050,39050,39100,39000,1552
20240613,110600,33417446750,39100,39050,39100,39050,273
20240613,110500,33406779350,39100,39000,39100,39000,1923
20240613,110400,33331686050,39000,39050,39050,39000,142
20240613,110300,33326145000,39050,39000,39050,39000,528
20240613,110200,33305547750,39000,39000,39050,39000,184
20240613,110100,33298363650,39000,38950,39050,38900,2095
20240613,110000,33216697000,38950,38950,39000,38950,311
20240613,105900,33204579100,39000,38950,39000,38950,338
20240613,105800,33191410150,38950,39000,39000,38950,486
20240613,105700,33172476400,39000,39000,39000,38950,707
20240613,105600,33144924100,39000,39050,39100,39000,2818
20240613,105500,33034939600,39100,39050,39150,39050,1751
20240613,105400,32966495700,39100,39050,39100,39050,182
20240613,105300,32959385100,39100,39050,39100,39000,2095
20240613,105200,32877588900,39050,39000,39050,39000,1016
20240613,105100,32837920000,39050,39000,39050,39000,1190
20240613,105000,32791485500,39000,38900,39000,38900,839
20240613,104900,32758810050,38950,38900,38950,38900,632
20240613,104800,32734210900,38900,38900,38900,38850,699
20240613,104700,32707035350,38900,38850,38900,38800,1974
20240613,104600,32630345150,38850,38850,38900,38850,1072
20240613,104500,32588686700,38850,38900,38900,38800,1834
20240613,104400,32517437300,38800,38900,38950,38800,1931
20240613,104300,32442420100,38950,38850,38950,38850,1416
20240613,104200,32387379900,38850,38900,38950,38850,1024
20240613,104100,32347550150,38950,38950,38950,38900,640
20240613,104000,32322649250,39000,38950,39000,38900,579
20240613,103900,32300098550,38850,38850,38900,38800,4148
20240613,103800,32138956950,38850,38850,38900,38850,782
20240613,103700,32108571500,38900,38900,38900,38850,1446
20240613,103600,32052355750,38850,38850,38900,38850,1265
20240613,103500,32003197850,38850,38900,38950,38850,5640
20240613,103400,31784010250,38900,38850,38950,38850,2950
20240613,103300,31669245200,38850,39000,39000,38850,6659
20240613,103200,31410160300,39000,39000,39050,38950,5018
20240613,103100,31214423350,39050,39050,39100,39000,1098
20240613,103000,31171555000,39050,39050,39150,39050,1405
20240613,102900,31116628050,39050,39050,39100,39000,547
20240613,102800,31095265500,39000,39100,39150,39000,2464
20240613,102700,30999007950,39100,39050,39200,39050,2268
20240613,102600,30910339100,39100,39050,39100,39050,2910
20240613,102500,30796680450,39050,39150,39150,39050,2034
20240613,102400,30717163250,39150,39150,39150,39050,4485
20240613,102300,30541895400,39100,39250,39300,39100,6324
20240613,102200,30294208400,39250,39300,39300,39250,1028
20240613,102100,30253854050,39300,39300,39350,39300,1146
20240613,102000,30208804500,39300,39250,39350,39250,1722
20240613,101900,30141195500,39300,39400,39450,39250,2403
20240613,101800,30046599350,39450,39350,39450,39350,979
20240613,101700,30008005050,39400,39300,39450,39300,6723
20240613,101600,29743190300,39350,39350,39350,39300,590
20240613,101500,29719977600,39300,39300,39300,39250,562
20240613,101400,29697891550,39250,39200,39250,39200,953
20240613,101300,29660515900,39250,39350,39350,39200,2790
20240613,101200,29550955250,39350,39400,39450,39350,2551
20240613,101100,29450488200,39400,39400,39450,39400,1669
20240613,101000,29384714600,39400,39400,39450,39350,2241
20240613,100900,29296418700,39400,39450,39450,39350,2003
20240613,100800,29217447900,39450,39250,39500,39200,4338
20240613,100700,29046679700,39250,39300,39300,39150,2769
20240613,100600,28938035300,39300,39200,39300,39200,1569
20240613,100500,28876445250,39250,39200,39250,39200,1180
20240613,100400,28830153050,39200,39150,39250,39150,3290
20240613,100300,28701178900,39200,39250,39250,39150,3407
20240613,100200,28567659700,39250,39250,39300,39200,1046
20240613,100100,28526574750,39300,39250,39300,39200,1758
20240613,100000,28457574750,39250,39350,39350,39250,5080
20240613,095900,28258022950,39300,39400,39400,39300,4642
20240613,095800,28075284700,39400,39450,39450,39400,2579
20240613,095700,27973596950,39450,39450,39500,39400,7102
20240613,095600,27693391000,39350,39250,39400,39250,4081
20240613,095500,27532801600,39250,39300,39350,39250,2698
20240613,095400,27426799250,39300,39400,39400,39300,1993
20240613,095300,27348384950,39400,39300,39400,39300,3468
20240613,095200,27211852600,39300,39450,39450,39300,2935
20240613,095100,27096327100,39400,39250,39500,39200,16048
20240613,095000,26463938500,39200,39250,39300,39150,1543
20240613,094900,26403410450,39250,39200,39250,39150,2195
20240613,094800,26317281100,39250,39200,39250,39150,2091
20240613,094700,26235343800,39200,39200,39250,39200,3199
20240613,094600,26109873350,39250,39200,39250,39150,2532
20240613,094500,26010589650,39150,38950,39200,38950,5603
20240613,094400,25791830950,39000,39000,39000,38950,2909
20240613,094300,25678439200,38950,38950,39000,38900,2465
20240613,094200,25582449450,38900,39000,39000,38900,5650
20240613,094100,25362421050,39000,39150,39150,38950,15583
20240613,094000,24754214000,39150,39300,39300,39100,5448
20240613,093900,24540832750,39300,39400,39400,39250,2290
20240613,093800,24450743150,39400,39250,39400,39250,3147
20240613,093700,24326945700,39250,39300,39350,39250,2342
20240613,093600,24234947900,39300,39250,39300,39200,2937
20240613,093500,24119714900,39250,39250,39350,39150,5245
20240613,093400,23913893200,39250,39200,39350,39100,7484
20240613,093300,23620500500,39200,39200,39250,39200,2672
20240613,093200,23515681700,39200,39400,39400,39200,11633
20240613,093100,23058748950,39400,39500,39550,39350,16945
20240613,093000,22389975200,39500,39500,39600,39400,26298
20240613,092900,21351233850,39500,39350,39500,39350,13572
20240613,092800,20815923600,39350,39450,39450,39300,8735
20240613,092700,20471976700,39450,39300,39500,39300,19011
20240613,092600,19722361550,39300,39100,39300,39100,5226
20240613,092500,19517320350,39150,39100,39200,39050,4221
20240613,092400,19352180700,39100,39100,39150,39000,8831
20240613,092300,19006968750,39100,39000,39150,39000,7498
20240613,092200,18713801000,39050,39250,39250,39000,15226
20240613,092100,18118179050,39250,39150,39300,39150,7049
20240613,092000,17841605300,39200,39350,39350,39200,8155
20240613,091900,17521607100,39350,39400,39500,39300,19935
20240613,091800,16735342150,39450,39150,39450,39150,31543
20240613,091700,15495039350,39200,39250,39250,39150,17299
20240613,091600,14817434400,39200,38900,39300,38900,21046
20240613,091500,13993557550,38900,39150,39200,38900,19686
20240613,091400,13224151750,39100,39150,39200,39050,8786
20240613,091300,12880434450,39100,39150,39200,39100,5995
20240613,091200,12645780300,39150,39050,39200,39000,9168
20240613,091100,12287291800,39050,39250,39300,39000,17286
20240613,091000,11611335250,39200,39300,39350,39200,13455
20240613,090900,11082673000,39350,39400,39450,39200,29589
20240613,090800,9918706850,39400,39100,39450,39050,38975
20240613,090700,8388334800,39150,38900,39150,38850,9734
20240613,090600,8008303400,38900,39050,39150,38850,20769
20240613,090500,7197097900,39100,38650,39100,38600,24616
20240613,090400,6238694750,38650,38650,38700,38600,9580
20240613,090300,5868441000,38700,38850,38850,38650,21829
20240613,090200,5022316350,38850,39100,39150,38800,28750
20240613,090100,3899011100,39100,39000,39200,38800,45090
20240613,090000,2140414200,39000,38900,39100,38900,54949