stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192600,25397152450,38400,38400,38400,38400,13245
20240614,192500,25397152450,38400,38400,38400,38400,0
20240614,192400,25397152450,38400,38400,38400,38400,0
20240614,192300,25397152450,38400,38400,38400,38400,0
20240614,192200,25397152450,38400,38400,38400,38400,0
20240614,192100,25397152450,38400,38400,38400,38400,0
20240614,192000,25397152450,38400,38400,38400,38400,0
20240614,191900,25397152450,38400,38400,38400,38400,0
20240614,191800,25397152450,38400,38400,38400,38400,0
20240614,191700,25397152450,38400,38400,38400,38400,0
20240614,191600,25397152450,38400,38400,38400,38400,0
20240614,191500,25397152450,38400,38400,38400,38400,0
20240614,191400,25397152450,38400,38400,38400,38400,0
20240614,191300,25397152450,38400,38400,38400,38400,0
20240614,191200,25397152450,38400,38400,38400,38400,0
20240614,191100,25397152450,38400,38400,38400,38400,0
20240614,191000,25397152450,38400,38400,38400,38400,0
20240614,190900,25397152450,38400,38400,38400,38400,0
20240614,190800,25397152450,38400,38400,38400,38400,0
20240614,190700,25397152450,38400,38400,38400,38400,0
20240614,190600,25397152450,38400,38400,38400,38400,0
20240614,190500,25397152450,38400,38400,38400,38400,0
20240614,190400,25397152450,38400,38400,38400,38400,0
20240614,190300,25397152450,38400,38400,38400,38400,0
20240614,190200,25397152450,38400,38400,38400,38400,0
20240614,190100,25397152450,38400,38400,38400,38400,0
20240614,190000,25397152450,38400,38400,38400,38400,0
20240614,185900,25397152450,38400,38400,38400,38400,0
20240614,185800,25397152450,38400,38400,38400,38400,0
20240614,185700,25397152450,38400,38400,38400,38400,0
20240614,185600,25397152450,38400,38400,38400,38400,13245
20240614,185500,25397152450,38400,38400,38400,38400,0
20240614,185400,25397152450,38400,38400,38400,38400,0
20240614,185300,25397152450,38400,38400,38400,38400,0
20240614,185200,25397152450,38400,38400,38400,38400,0
20240614,185100,25397152450,38400,38400,38400,38400,0
20240614,185000,25397152450,38400,38400,38400,38400,0
20240614,184900,25397152450,38400,38400,38400,38400,0
20240614,184800,25397152450,38400,38400,38400,38400,0
20240614,184700,25397152450,38400,38400,38400,38400,0
20240614,184600,25397152450,38400,38400,38400,38400,0
20240614,184500,25397152450,38400,38400,38400,38400,0
20240614,184400,25397152450,38400,38400,38400,38400,0
20240614,184300,25397152450,38400,38400,38400,38400,0
20240614,184200,25397152450,38400,38400,38400,38400,0
20240614,184100,25397152450,38400,38400,38400,38400,0
20240614,184000,25397152450,38400,38400,38400,38400,0
20240614,183900,25397152450,38400,38400,38400,38400,0
20240614,183800,25397152450,38400,38400,38400,38400,0
20240614,183700,25397152450,38400,38400,38400,38400,0
20240614,183600,25397152450,38400,38400,38400,38400,0
20240614,183500,25397152450,38400,38400,38400,38400,0
20240614,183400,25397152450,38400,38400,38400,38400,0
20240614,183300,25397152450,38400,38400,38400,38400,0
20240614,183200,25397152450,38400,38400,38400,38400,0
20240614,183100,25397152450,38400,38400,38400,38400,0
20240614,183000,25397152450,38400,38400,38400,38400,0
20240614,182900,25397152450,38400,38400,38400,38400,0
20240614,182800,25397152450,38400,38400,38400,38400,0
20240614,182700,25397152450,38400,38400,38400,38400,0
20240614,182600,25397152450,38400,38400,38400,38400,13245
20240614,182500,25397152450,38400,38400,38400,38400,0
20240614,182400,25397152450,38400,38400,38400,38400,0
20240614,182300,25397152450,38400,38400,38400,38400,0
20240614,182200,25397152450,38400,38400,38400,38400,0
20240614,182100,25397152450,38400,38400,38400,38400,0
20240614,182000,25397152450,38400,38400,38400,38400,0
20240614,181900,25397152450,38400,38400,38400,38400,0
20240614,181800,25397152450,38400,38400,38400,38400,0
20240614,181700,25397152450,38400,38400,38400,38400,0
20240614,181600,25397152450,38400,38400,38400,38400,0
20240614,181500,25397152450,38400,38400,38400,38400,0
20240614,181400,25397152450,38400,38400,38400,38400,0
20240614,181300,25397152450,38400,38400,38400,38400,0
20240614,181200,25397152450,38400,38400,38400,38400,0
20240614,181100,25397152450,38400,38400,38400,38400,0
20240614,181000,25397152450,38400,38400,38400,38400,0
20240614,180900,25397152450,38400,38400,38400,38400,0
20240614,180800,25397152450,38400,38400,38400,38400,0
20240614,180700,25397152450,38400,38400,38400,38400,0
20240614,180600,25397152450,38400,38400,38400,38400,0
20240614,180500,25397152450,38400,38400,38400,38400,0
20240614,180400,25397152450,38400,38400,38400,38400,0
20240614,180300,25397152450,38400,38400,38400,38400,0
20240614,180200,25397152450,38400,38400,38400,38400,0
20240614,180100,25397152450,38400,38400,38400,38400,0
20240614,180000,25397152450,38400,38400,38400,38400,0
20240614,175900,25397152450,38400,38400,38400,38400,0
20240614,175800,25397152450,38400,38400,38400,38400,0
20240614,175700,25397152450,38400,38400,38400,38400,0
20240614,175600,25397152450,38400,38400,38400,38400,13245
20240614,175500,25397152450,38400,38400,38400,38400,0
20240614,175400,25397152450,38400,38400,38400,38400,0
20240614,175300,25397152450,38400,38400,38400,38400,0
20240614,175200,25397152450,38400,38400,38400,38400,0
20240614,175100,25397152450,38400,38400,38400,38400,0
20240614,175000,25397152450,38400,38400,38400,38400,0
20240614,174900,25397152450,38400,38400,38400,38400,0
20240614,174800,25397152450,38400,38400,38400,38400,0
20240614,174700,25397152450,38400,38400,38400,38400,0
20240614,174600,25397152450,38400,38400,38400,38400,0
20240614,174500,25397152450,38400,38400,38400,38400,0
20240614,174400,25397152450,38400,38400,38400,38400,0
20240614,174300,25397152450,38400,38400,38400,38400,0
20240614,174200,25397152450,38400,38400,38400,38400,0
20240614,174100,25397152450,38400,38400,38400,38400,0
20240614,174000,25397152450,38400,38400,38400,38400,0
20240614,173900,25397152450,38400,38400,38400,38400,0
20240614,173800,25397152450,38400,38400,38400,38400,0
20240614,173700,25397152450,38400,38400,38400,38400,0
20240614,173600,25397152450,38400,38400,38400,38400,0
20240614,173500,25397152450,38400,38400,38400,38400,0
20240614,173400,25397152450,38400,38400,38400,38400,0
20240614,173300,25397152450,38400,38400,38400,38400,0
20240614,173200,25397152450,38400,38400,38400,38400,0
20240614,173100,25397152450,38400,38400,38400,38400,0
20240614,173000,25397152450,38400,38400,38400,38400,0
20240614,172900,25397152450,38400,38400,38400,38400,0
20240614,172800,25397152450,38400,38400,38400,38400,0
20240614,172700,25397152450,38400,38400,38400,38400,0
20240614,172600,25397152450,38400,38400,38400,38400,13245
20240614,172500,25397152450,38400,38400,38400,38400,0
20240614,172400,25397152450,38400,38400,38400,38400,0
20240614,172300,25397152450,38400,38400,38400,38400,0
20240614,172200,25397152450,38400,38400,38400,38400,0
20240614,172100,25397152450,38400,38400,38400,38400,0
20240614,172000,25397152450,38400,38400,38400,38400,0
20240614,171900,25397152450,38400,38400,38400,38400,0
20240614,171800,25397152450,38400,38400,38400,38400,0
20240614,171700,25397152450,38400,38400,38400,38400,0
20240614,171600,25397152450,38400,38400,38400,38400,0
20240614,171500,25397152450,38400,38400,38400,38400,0
20240614,171400,25397152450,38400,38400,38400,38400,0
20240614,171300,25397152450,38400,38400,38400,38400,0
20240614,171200,25397152450,38400,38400,38400,38400,0
20240614,171100,25397152450,38400,38400,38400,38400,0
20240614,171000,25397152450,38400,38400,38400,38400,0
20240614,170900,25397152450,38400,38400,38400,38400,0
20240614,170800,25397152450,38400,38400,38400,38400,0
20240614,170700,25397152450,38400,38400,38400,38400,0
20240614,170600,25397152450,38400,38400,38400,38400,0
20240614,170500,25397152450,38400,38400,38400,38400,0
20240614,170400,25397152450,38400,38400,38400,38400,0
20240614,170300,25397152450,38400,38400,38400,38400,0
20240614,170200,25397152450,38400,38400,38400,38400,0
20240614,170100,25397152450,38400,38400,38400,38400,0
20240614,170000,25397152450,38400,38400,38400,38400,0
20240614,165900,25397152450,38400,38400,38400,38400,0
20240614,165800,25397152450,38400,38400,38400,38400,0
20240614,165700,25397152450,38400,38400,38400,38400,0
20240614,165600,25397152450,38400,38400,38400,38400,13245
20240614,165500,25397152450,38400,38400,38400,38400,0
20240614,165400,25397152450,38400,38400,38400,38400,0
20240614,165300,25397152450,38400,38400,38400,38400,0
20240614,165200,25397152450,38400,38400,38400,38400,0
20240614,165100,25397152450,38400,38400,38400,38400,0
20240614,165000,25397152450,38400,38400,38400,38400,0
20240614,164900,25397152450,38400,38400,38400,38400,0
20240614,164800,25397152450,38400,38400,38400,38400,0
20240614,164700,25397152450,38400,38400,38400,38400,0
20240614,164600,25397152450,38400,38400,38400,38400,0
20240614,164500,25397152450,38400,38400,38400,38400,0
20240614,164400,25397152450,38400,38400,38400,38400,0
20240614,164300,25397152450,38400,38400,38400,38400,0
20240614,164200,25397152450,38400,38400,38400,38400,0
20240614,164100,25397152450,38400,38400,38400,38400,0
20240614,164000,25397152450,38400,38400,38400,38400,0
20240614,163900,25397152450,38400,38400,38400,38400,0
20240614,163800,25397152450,38400,38400,38400,38400,0
20240614,163700,25397152450,38400,38400,38400,38400,0
20240614,163600,25397152450,38400,38400,38400,38400,0
20240614,163500,25397152450,38400,38400,38400,38400,0
20240614,163400,25397152450,38400,38400,38400,38400,0
20240614,163300,25397152450,38400,38400,38400,38400,0
20240614,163200,25397152450,38400,38400,38400,38400,0
20240614,163100,25397152450,38400,38400,38400,38400,0
20240614,163000,25397152450,38400,38400,38400,38400,0
20240614,162900,25397152450,38400,38400,38400,38400,0
20240614,162800,25397152450,38400,38400,38400,38400,0
20240614,162700,25397152450,38400,38400,38400,38400,0
20240614,162600,25397152450,38400,38400,38400,38400,13245
20240614,162500,25397152450,38400,38400,38400,38400,0
20240614,162400,25397152450,38400,38400,38400,38400,0
20240614,162300,25397152450,38400,38400,38400,38400,0
20240614,162200,25397152450,38400,38400,38400,38400,0
20240614,162100,25397152450,38400,38400,38400,38400,0
20240614,162000,25397152450,38400,38400,38400,38400,0
20240614,161900,25397152450,38400,38400,38400,38400,0
20240614,161800,25397152450,38400,38400,38400,38400,0
20240614,161700,25397152450,38400,38400,38400,38400,0
20240614,161600,25397152450,38400,38400,38400,38400,0
20240614,161500,25397152450,38400,38400,38400,38400,0
20240614,161400,25397152450,38400,38400,38400,38400,0
20240614,161300,25397152450,38400,38400,38400,38400,0
20240614,161200,25397152450,38400,38400,38400,38400,0
20240614,161100,25397152450,38400,38400,38400,38400,0
20240614,161000,25397152450,38400,38400,38400,38400,0
20240614,160900,25397152450,38400,38400,38400,38400,0
20240614,160800,25397152450,38400,38400,38400,38400,0
20240614,160700,25397152450,38400,38400,38400,38400,0
20240614,160600,25397152450,38400,38400,38400,38400,0
20240614,160500,25397152450,38400,38400,38400,38400,0
20240614,160400,25397152450,38400,38400,38400,38400,0
20240614,160300,25397152450,38400,38400,38400,38400,0
20240614,160200,25397152450,38400,38400,38400,38400,0
20240614,160100,25397152450,38400,38400,38400,38400,0
20240614,160000,25397152450,38400,38400,38400,38400,0
20240614,155900,25397152450,38400,38400,38400,38400,0
20240614,155800,25397152450,38400,38400,38400,38400,0
20240614,155700,25397152450,38400,38400,38400,38400,0
20240614,155600,25397152450,38400,38400,38400,38400,13245
20240614,155500,25397152450,38400,38400,38400,38400,0
20240614,155400,25397152450,38400,38400,38400,38400,0
20240614,155300,25397152450,38400,38400,38400,38400,0
20240614,155200,25397152450,38400,38400,38400,38400,0
20240614,155100,25397152450,38400,38400,38400,38400,0
20240614,155000,25397152450,38400,38400,38400,38400,0
20240614,154900,25397152450,38400,38400,38400,38400,0
20240614,154800,25397152450,38400,38400,38400,38400,0
20240614,154700,25397152450,38400,38400,38400,38400,0
20240614,154600,25397152450,38400,38400,38400,38400,0
20240614,154500,25397152450,38400,38400,38400,38400,0
20240614,154400,25397152450,38400,38400,38400,38400,0
20240614,154300,25397152450,38400,38400,38400,38400,0
20240614,154200,25397152450,38400,38400,38400,38400,0
20240614,154100,25397152450,38400,38400,38400,38400,0
20240614,154000,25397152450,38400,38400,38400,38400,0
20240614,153900,25397152450,38400,38400,38400,38400,0
20240614,153800,25397152450,38400,38400,38400,38400,0
20240614,153700,25397152450,38400,38400,38400,38400,0
20240614,153600,25397152450,38400,38400,38400,38400,0
20240614,153500,25397152450,38400,38400,38400,38400,0
20240614,153400,25397152450,38400,38400,38400,38400,0
20240614,153300,25397152450,38400,38400,38400,38400,0
20240614,153200,25397152450,38400,38400,38400,38400,0
20240614,153100,25397152450,38400,38400,38400,38400,0
20240614,153000,25397152450,38400,38400,38400,38400,13245
20240614,152900,24888544450,38450,38450,38450,38450,0
20240614,152800,24888544450,38450,38450,38450,38450,0
20240614,152700,24888544450,38450,38450,38450,38450,0
20240614,152600,24888544450,38450,38450,38450,38450,0
20240614,152500,24888544450,38450,38450,38450,38450,0
20240614,152400,24888544450,38450,38450,38450,38450,0
20240614,152300,24888544450,38450,38450,38450,38450,0
20240614,152200,24888544450,38450,38450,38450,38450,0
20240614,152100,24888544450,38450,38450,38450,38450,0
20240614,152000,24888544450,38450,38450,38450,38450,0
20240614,151900,24888544450,38450,38350,38450,38350,1691
20240614,151800,24823632850,38400,38450,38500,38350,1290
20240614,151700,24774081500,38500,38550,38550,38400,1108
20240614,151600,24731457950,38500,38500,38500,38450,784
20240614,151500,24701297500,38500,38550,38600,38450,1641
20240614,151400,24638097150,38550,38600,38600,38550,1261
20240614,151300,24589449100,38550,38550,38600,38550,1126
20240614,151200,24546018050,38550,38600,38650,38500,4150
20240614,151100,24385891650,38600,38550,38650,38550,859
20240614,151000,24352715300,38600,38650,38650,38550,3218
20240614,150900,24228471250,38650,38600,38650,38600,627
20240614,150800,24204243550,38600,38650,38650,38600,1731
20240614,150700,24137342900,38650,38600,38700,38600,1545
20240614,150600,24077629950,38650,38600,38700,38600,1526
20240614,150500,24018652250,38600,38600,38650,38600,741
20240614,150400,23990022400,38550,38550,38650,38550,1504
20240614,150300,23931956000,38550,38650,38650,38550,676
20240614,150200,23905870750,38600,38650,38650,38550,1513
20240614,150100,23847430750,38600,38600,38700,38600,866
20240614,150000,23813979350,38600,38650,38700,38550,4910
20240614,145900,23624284200,38650,38650,38700,38600,1552
20240614,145800,23564242300,38650,38600,38700,38600,2117
20240614,145700,23482433150,38650,38550,38650,38550,1880
20240614,145600,23409833650,38600,38550,38600,38500,986
20240614,145500,23371785250,38550,38550,38600,38500,952
20240614,145400,23335095200,38550,38500,38550,38500,1149
20240614,145300,23290808950,38500,38450,38550,38450,926
20240614,145200,23255140950,38500,38400,38500,38400,858
20240614,145100,23222129750,38400,38450,38500,38400,872
20240614,145000,23188604950,38450,38450,38450,38400,631
20240614,144900,23164349300,38450,38500,38550,38400,1871
20240614,144800,23092377300,38450,38450,38450,38400,563
20240614,144700,23070742400,38450,38450,38450,38400,238
20240614,144600,23061598600,38400,38450,38450,38400,218
20240614,144500,23053223250,38450,38350,38450,38350,1118
20240614,144400,23010303450,38350,38350,38400,38300,521
20240614,144300,22990328050,38400,38300,38400,38300,942
20240614,144200,22954208050,38300,38300,38350,38300,585
20240614,144100,22931800550,38350,38350,38350,38300,114
20240614,144000,22927431550,38300,38200,38350,38200,435
20240614,143900,22910770750,38200,38250,38350,38200,564
20240614,143800,22889193200,38250,38300,38350,38250,484
20240614,143700,22870662450,38250,38200,38250,38150,417
20240614,143600,22854734700,38200,38150,38200,38150,687
20240614,143500,22828522550,38150,38100,38200,38100,764
20240614,143400,22799391650,38150,38100,38200,38050,1119
20240614,143300,22756752050,38100,38150,38200,38050,4203
20240614,143200,22596487000,38200,38300,38300,38150,1268
20240614,143100,22548034400,38250,38350,38350,38200,637
20240614,143000,22523666500,38350,38300,38350,38200,2618
20240614,142900,22423548450,38350,38300,38350,38200,6501
20240614,142800,22174851350,38300,38300,38400,38300,640
20240614,142700,22150326950,38350,38350,38400,38300,1887
20240614,142600,22078033950,38300,38400,38450,38300,1606
20240614,142500,22016427000,38400,38400,38450,38400,996
20240614,142400,21978180200,38450,38400,38450,38350,332
20240614,142300,21965430150,38350,38450,38500,38350,2503
20240614,142200,21869283900,38450,38600,38600,38450,3573
20240614,142100,21731629300,38600,38600,38600,38550,583
20240614,142000,21709139900,38550,38600,38650,38550,405
20240614,141900,21693512550,38550,38600,38600,38550,406
20240614,141800,21677846250,38550,38700,38700,38500,4012
20240614,141700,21523112100,38650,38750,38750,38600,1457
20240614,141600,21466739950,38750,38800,38800,38700,718
20240614,141500,21438918250,38800,38800,38800,38750,558
20240614,141400,21417278400,38800,38750,38800,38700,497
20240614,141300,21398008500,38800,38750,38800,38700,379
20240614,141200,21383337150,38700,38800,38850,38700,1225
20240614,141100,21335842150,38750,38750,38800,38750,579
20240614,141000,21313389550,38750,38800,38850,38750,1510
20240614,140900,21254817100,38850,38900,38950,38800,2763
20240614,140800,21147436100,38950,38950,39000,38900,1723
20240614,140700,21080336900,38950,39100,39200,38950,9109
20240614,140600,20724413700,39050,39050,39200,39050,5560
20240614,140500,20507060150,39100,39000,39150,38950,4653
20240614,140400,20325427550,39000,39300,39400,38950,12775
20240614,140300,19824128350,39300,39150,39300,39000,16280
20240614,140200,19186863400,39150,39000,39200,39000,17084
20240614,140100,18518624250,39050,39000,39050,39000,5106
20240614,140000,18319372050,39000,38850,39000,38800,13177
20240614,135900,17806491150,38800,38750,38800,38700,5081
20240614,135800,17609407250,38700,38650,38750,38600,2274
20240614,135700,17521386150,38650,38700,38700,38550,3220
20240614,135600,17396950000,38700,38600,38700,38500,3775
20240614,135500,17251305400,38600,38450,38650,38450,8628
20240614,135400,16918682900,38450,38350,38450,38350,980
20240614,135300,16881068200,38400,38400,38400,38350,1026
20240614,135200,16841672700,38350,38400,38400,38300,607
20240614,135100,16818391350,38400,38250,38400,38250,1473
20240614,135000,16761915400,38300,38300,38350,38250,2369
20240614,134900,16671139500,38300,38250,38300,38200,465
20240614,134800,16653352500,38250,38250,38300,38200,477
20240614,134700,16635107950,38250,38250,38350,38200,1145
20240614,134600,16591296600,38200,38100,38200,38100,885
20240614,134500,16557510050,38150,38150,38150,38100,197
20240614,134400,16549999250,38100,38150,38150,38100,394
20240614,134300,16534979050,38100,38050,38100,38000,2572
20240614,134200,16437104700,38050,38050,38050,38000,502
20240614,134100,16418019650,38000,38000,38050,38000,240
20240614,134000,16408894750,38000,38000,38050,38000,1097
20240614,133900,16367202300,38050,38050,38100,38050,1274
20240614,133800,16318723700,38050,38050,38100,38050,371
20240614,133700,16304596100,38050,38100,38100,38050,293
20240614,133600,16293443050,38100,38050,38100,38050,205
20240614,133500,16285640000,38100,38050,38100,38050,295
20240614,133400,16274411700,38050,38100,38100,38000,820
20240614,133300,16243229000,38100,38100,38150,38050,229
20240614,133200,16234508050,38150,38150,38150,38100,373
20240614,133100,16220292900,38100,38100,38150,38100,157
20240614,133000,16214308500,38100,38150,38200,38100,2523
20240614,132900,16117992700,38150,38150,38150,38100,746
20240614,132800,16089535550,38150,38100,38200,38100,1039
20240614,132700,16049932100,38050,38050,38100,38050,344
20240614,132600,16036836850,38100,38050,38100,38000,336
20240614,132500,16024059200,38050,38000,38100,38000,945
20240614,132400,15988126650,37950,38000,38000,37900,393
20240614,132300,15973207400,38000,37900,38000,37900,1095
20240614,132200,15931657250,37950,37900,38000,37900,435
20240614,132100,15915150000,37900,38000,38000,37900,300
20240614,132000,15903762200,38000,37950,38000,37950,1181
20240614,131900,15858939750,38000,38000,38100,37950,2620
20240614,131800,15759352000,38000,38100,38150,38000,393
20240614,131700,15744403550,38150,38150,38200,38050,5602
20240614,131600,15531103050,38200,38300,38300,38150,909
20240614,131500,15496373550,38300,38300,38350,38250,282
20240614,131400,15485573700,38350,38250,38350,38200,617
20240614,131300,15461965000,38250,38250,38300,38200,572
20240614,131200,15440086700,38250,38200,38250,38200,175
20240614,131100,15433395950,38250,38250,38250,38200,211
20240614,131000,15425331800,38250,38200,38250,38150,183
20240614,130900,15418341550,38150,38100,38200,38100,200
20240614,130800,15410713300,38150,38200,38200,38100,137
20240614,130700,15405489250,38200,38150,38200,38150,352
20240614,130600,15392046250,38150,38150,38200,38150,188
20240614,130500,15384869900,38200,38250,38250,38150,132
20240614,130400,15379830250,38150,38150,38200,38150,631
20240614,130300,15355729050,38150,38200,38200,38150,298
20240614,130200,15344357900,38150,38150,38200,38150,179
20240614,130100,15337527900,38150,38150,38150,38100,415
20240614,130000,15321697450,38100,38100,38150,38100,168
20240614,125900,15315293400,38150,38100,38150,38100,139
20240614,125800,15309995500,38150,38100,38150,38100,919
20240614,125700,15274962150,38100,38150,38200,38100,273
20240614,125600,15264549150,38150,38200,38200,38100,206
20240614,125500,15256689650,38150,38150,38200,38150,229
20240614,125400,15247948250,38150,38150,38200,38150,858
20240614,125300,15215212250,38150,38200,38250,38150,246
20240614,125200,15205815400,38200,38200,38250,38200,519
20240614,125100,15185984150,38200,38200,38250,38150,643
20240614,125000,15161437850,38250,38250,38250,38200,118
20240614,124900,15156928650,38200,38250,38250,38200,272
20240614,124800,15146530650,38250,38250,38250,38200,203
20240614,124700,15138768350,38250,38200,38250,38200,101
20240614,124600,15134908600,38250,38200,38250,38150,326
20240614,124500,15122459200,38100,38200,38200,38100,446
20240614,124400,15105446750,38150,38150,38200,38100,196
20240614,124300,15097973050,38150,38150,38200,38100,928
20240614,124200,15062591250,38150,38250,38250,38150,683
20240614,124100,15036524250,38200,38250,38250,38150,459
20240614,124000,15019002050,38200,38250,38300,38200,1183
20240614,123900,14973775900,38250,38300,38300,38250,113
20240614,123800,14969450450,38300,38250,38300,38250,149
20240614,123700,14963747900,38300,38300,38300,38250,259
20240614,123600,14953831050,38300,38300,38450,38300,1514
20240614,123500,14895789250,38350,38350,38350,38300,81
20240614,123400,14892683650,38300,38350,38400,38300,1162
20240614,123300,14848153200,38400,38400,38450,38350,420
20240614,123200,14832028100,38450,38350,38450,38350,201
20240614,123100,14824309650,38400,38400,38450,38350,324
20240614,123000,14811861850,38450,38350,38450,38350,606
20240614,122900,14788617050,38350,38400,38450,38350,350
20240614,122800,14775176450,38400,38400,38400,38350,574
20240614,122700,14753140500,38400,38450,38450,38400,152
20240614,122600,14747299700,38450,38450,38450,38400,206
20240614,122500,14739382950,38400,38400,38450,38350,150
20240614,122400,14733624250,38350,38350,38400,38350,376
20240614,122300,14719190450,38400,38400,38450,38350,610
20240614,122200,14695766450,38350,38450,38450,38350,870
20240614,122100,14662363200,38450,38450,38450,38400,340
20240614,122000,14649295550,38450,38450,38500,38450,312
20240614,121900,14637292250,38450,38450,38500,38400,187
20240614,121800,14630101750,38450,38500,38500,38450,370
20240614,121700,14615871700,38450,38400,38450,38400,596
20240614,121600,14592956750,38400,38400,38450,38400,940
20240614,121500,14556845300,38400,38500,38500,38400,1152
20240614,121400,14512549550,38450,38500,38500,38450,294
20240614,121300,14501236850,38450,38500,38500,38450,396
20240614,121200,14485991850,38500,38550,38550,38500,187
20240614,121100,14478787800,38550,38550,38550,38450,541
20240614,121000,14457954250,38550,38500,38600,38500,1089
20240614,120900,14416007250,38500,38500,38500,38450,217
20240614,120800,14407655950,38500,38500,38500,38450,112
20240614,120700,14403345050,38450,38500,38500,38450,231
20240614,120600,14394461300,38450,38450,38500,38450,115
20240614,120500,14390036550,38450,38450,38500,38450,490
20240614,120400,14371191600,38450,38600,38600,38450,493
20240614,120300,14352205950,38600,38600,38600,38550,237
20240614,120200,14343063850,38600,38500,38600,38500,388
20240614,120100,14328110750,38500,38550,38600,38500,344
20240614,120000,14314849850,38550,38500,38600,38500,380
20240614,115900,14300201050,38500,38500,38500,38450,597
20240614,115800,14277226550,38500,38550,38600,38500,344
20240614,115700,14263962950,38550,38500,38600,38500,1059
20240614,115600,14223149400,38500,38500,38500,38450,429
20240614,115500,14206634050,38500,38450,38500,38450,840
20240614,115400,14174333000,38450,38450,38500,38450,487
20240614,115300,14155597100,38450,38500,38500,38450,436
20240614,115200,14138816000,38500,38500,38500,38450,195
20240614,115100,14131311600,38500,38500,38500,38450,234
20240614,115000,14122308750,38450,38500,38500,38450,289
20240614,114900,14111187450,38450,38500,38500,38450,803
20240614,114800,14080311900,38500,38450,38500,38400,765
20240614,114700,14050899900,38400,38500,38500,38400,830
20240614,114600,14018995250,38500,38500,38500,38450,729
20240614,114500,13990933600,38450,38450,38500,38450,628
20240614,114400,13966784550,38500,38450,38500,38400,658
20240614,114300,13941481150,38450,38400,38450,38400,372
20240614,114200,13927188650,38450,38400,38450,38350,692
20240614,114100,13900621750,38400,38400,38400,38350,534
20240614,114000,13880139500,38400,38400,38400,38350,114
20240614,113900,13875764150,38350,38400,38400,38350,409
20240614,113800,13860071350,38400,38300,38400,38300,492
20240614,113700,13841210500,38300,38300,38350,38300,186
20240614,113600,13834085850,38350,38300,38350,38250,389
20240614,113500,13819185750,38250,38250,38300,38250,528
20240614,113400,13798970450,38250,38250,38250,38200,1715
20240614,113300,13733441550,38200,38250,38250,38200,135
20240614,113200,13728281400,38250,38200,38250,38200,430
20240614,113100,13711845750,38250,38250,38300,38200,174
20240614,113000,13705193750,38250,38200,38250,38200,253
20240614,112900,13695521200,38250,38150,38250,38100,384
20240614,112800,13680857300,38150,38200,38200,38150,292
20240614,112700,13669711250,38150,38150,38200,38150,193
20240614,112600,13662345550,38150,38200,38200,38150,188
20240614,112500,13655170200,38200,38150,38200,38150,410
20240614,112400,13639524850,38200,38200,38200,38100,1202
20240614,112300,13593685150,38250,38200,38250,38150,228
20240614,112200,13584976200,38200,38100,38250,38100,1466
20240614,112100,13529048100,38100,38150,38150,38050,511
20240614,112000,13509580100,38100,38200,38200,38050,1444
20240614,111900,13454506250,38250,38200,38250,38200,596
20240614,111800,13431734300,38200,38200,38250,38150,468
20240614,111700,13413857850,38250,38200,38250,38200,270
20240614,111600,13403535850,38200,38200,38250,38100,694
20240614,111500,13377033550,38150,38150,38200,38100,669
20240614,111400,13351510850,38200,38200,38200,38150,321
20240614,111300,13339251300,38200,38200,38200,38150,489
20240614,111200,13320573300,38200,38200,38200,38150,420
20240614,111100,13304535950,38200,38200,38250,38150,2160
20240614,111000,13221984150,38150,38150,38200,38150,1694
20240614,110900,13157326550,38150,38050,38200,38050,942
20240614,110800,13121434650,38100,38050,38100,38050,274
20240614,110700,13110996700,38050,38050,38100,38000,851
20240614,110600,13078600100,38050,38050,38100,38000,373
20240614,110500,13064410000,38000,38000,38000,37950,1259
20240614,110400,13016571000,38000,37950,38000,37900,1147
20240614,110300,12973020200,37900,37950,38000,37900,730
20240614,110200,12945327150,38000,38000,38000,37950,1726
20240614,110100,12879742000,38000,37950,38000,37950,321
20240614,110000,12867554050,38000,38000,38000,37900,854
20240614,105900,12835141350,38000,37900,38000,37900,671
20240614,105800,12809686350,37950,37950,38000,37900,1591
20240614,105700,12749308300,38000,38000,38000,37950,332
20240614,105600,12736693850,38000,37950,38000,37900,306
20240614,105500,12725081100,37950,37900,37950,37900,660
20240614,105400,12700059800,37950,38000,38000,37900,2031
20240614,105300,12622956750,37950,38000,38000,37900,943
20240614,105200,12587192150,38000,37800,38000,37800,2099
20240614,105100,12507636350,37850,37700,37850,37700,263
20240614,105000,12497701250,37700,37800,37800,37700,1097
20240614,104900,12456324200,37750,37700,37850,37700,1620
20240614,104800,12395225050,37700,37700,37750,37650,3320
20240614,104700,12270060550,37700,37700,37800,37700,1267
20240614,104600,12222235300,37700,37750,37750,37700,1030
20240614,104500,12183396350,37750,37750,37800,37700,484
20240614,104400,12165133700,37750,37750,37850,37750,1662
20240614,104300,12102366000,37800,37800,37800,37750,284
20240614,104200,12091640200,37750,37800,37850,37750,1169
20240614,104100,12047447200,37850,37850,37900,37800,1720
20240614,104000,11982377300,37850,37700,37850,37700,1164
20240614,103900,11938416500,37750,37600,37750,37600,1337
20240614,103800,11888016350,37600,37600,37700,37550,4748
20240614,103700,11709527100,37600,37650,37650,37550,1197
20240614,103600,11664513550,37650,37650,37700,37550,11309
20240614,103500,11239256950,37650,37850,37850,37650,8051
20240614,103400,10935655350,37800,37800,37850,37800,963
20240614,103300,10899231300,37800,37750,37900,37750,10705
20240614,103200,10494627450,37800,37850,37850,37750,1816
20240614,103100,10426020750,37800,37850,37850,37800,2091
20240614,103000,10346973850,37850,37850,37950,37800,2231
20240614,102900,10262492900,37800,37850,37900,37750,10235
20240614,102800,9875388800,37850,38100,38100,37850,10892
20240614,102700,9461628000,38050,38150,38200,38050,5736
20240614,102600,9242858750,38150,38200,38250,38150,1076
20240614,102500,9201760500,38150,38150,38200,38150,789
20240614,102400,9171651150,38150,38150,38200,38150,278
20240614,102300,9161043450,38150,38150,38200,38100,322
20240614,102200,9148758900,38150,38150,38200,38100,1522
20240614,102100,9090698350,38100,38100,38150,38050,1981
20240614,102000,9015276900,38050,38050,38150,38050,2966
20240614,101900,8902367900,38100,38150,38200,38100,4861
20240614,101800,8717076650,38200,38150,38200,38100,467
20240614,101700,8699267000,38150,38150,38200,38100,2349
20240614,101600,8609657700,38150,38250,38300,38150,3904
20240614,101500,8460473400,38250,38300,38300,38250,2293
20240614,101400,8372762450,38250,38350,38350,38250,2715
20240614,101300,8268789850,38300,38500,38500,38300,7218
20240614,101200,7991542650,38450,38550,38550,38450,798
20240614,101100,7960832300,38500,38400,38550,38400,3883
20240614,101000,7811405400,38400,38450,38500,38400,3511
20240614,100900,7676509050,38450,38500,38500,38450,283
20240614,100800,7665617100,38500,38450,38500,38450,669
20240614,100700,7639881000,38500,38500,38550,38500,674
20240614,100600,7613930000,38550,38500,38550,38450,310
20240614,100500,7601992550,38550,38550,38600,38450,1099
20240614,100400,7559693100,38550,38500,38600,38450,675
20240614,100300,7533694200,38500,38650,38650,38450,2439
20240614,100200,7439760200,38550,38700,38750,38550,2753
20240614,100100,7333365600,38750,38800,38800,38700,1604
20240614,100000,7271269050,38750,38900,38900,38750,2400
20240614,095900,7178048150,38850,38700,38850,38700,1611
20240614,095800,7115551050,38700,38750,38750,38650,460
20240614,095700,7097747650,38750,38700,38750,38650,425
20240614,095600,7081296100,38700,38650,38750,38650,335
20240614,095500,7068337450,38650,38700,38800,38600,2644
20240614,095400,6966072350,38700,38700,38750,38700,665
20240614,095300,6940330100,38700,38600,38700,38600,652
20240614,095200,6915132550,38650,38650,38650,38600,2848
20240614,095100,6805090050,38700,38750,38750,38600,1372
20240614,095000,6752006550,38750,38550,38750,38550,1684
20240614,094900,6686911250,38600,38600,38600,38550,94
20240614,094800,6683286100,38550,38550,38650,38550,1346
20240614,094700,6631365550,38550,38450,38600,38450,1392
20240614,094600,6577712300,38450,38600,38650,38450,6024
20240614,094500,6345772950,38600,38650,38650,38500,922
20240614,094400,6310197150,38650,38600,38650,38600,187
20240614,094300,6302978000,38550,38650,38750,38450,4986
20240614,094200,6110456400,38600,38550,38650,38450,3693
20240614,094100,5968161400,38600,38650,38700,38600,2117
20240614,094000,5886366300,38650,38700,38750,38650,1718
20240614,093900,5819896800,38750,38700,38750,38650,693
20240614,093800,5793073500,38700,38650,38700,38650,1073
20240614,093700,5751601650,38650,38700,38700,38600,548
20240614,093600,5730417050,38550,38600,38700,38550,4885
20240614,093500,5541766250,38650,38750,38800,38600,4793
20240614,093400,5356312800,38750,38850,38850,38750,3643
20240614,093300,5214992350,38850,39050,39050,38850,2748
20240614,093200,5108022300,39050,39100,39100,39000,6588
20240614,093100,4850639950,39050,38900,39150,38900,17640
20240614,093000,4162478400,38950,38750,38950,38750,5431
20240614,092900,3951242700,38800,38750,38800,38750,999
20240614,092800,3912494850,38800,38850,38900,38750,3154
20240614,092700,3790007500,38850,38750,38850,38700,6279
20240614,092600,3546444850,38750,38600,38750,38600,3763
20240614,092500,3400861150,38600,38550,38600,38500,1197
20240614,092400,3354710450,38500,38550,38550,38500,894
20240614,092300,3320261200,38550,38650,38700,38500,3666
20240614,092200,3178749500,38700,38650,38700,38600,6015
20240614,092100,2946257000,38650,38600,38650,38600,935
20240614,092000,2910138350,38600,38650,38700,38550,3500
20240614,091900,2774963200,38650,38350,38650,38350,3708
20240614,091800,2632194450,38350,38350,38400,38350,2532
20240614,091700,2535058100,38350,38300,38400,38300,2177
20240614,091600,2451549050,38350,38450,38450,38300,4325
20240614,091500,2285699950,38450,38350,38450,38300,1077
20240614,091400,2244381700,38300,38300,38450,38200,2310
20240614,091300,2155960650,38250,38150,38300,38100,1937
20240614,091200,2081997600,38150,38100,38250,38100,1747
20240614,091100,2015340600,38150,38150,38200,38100,2217
20240614,091000,1930834950,38150,38100,38150,38050,8041
20240614,090900,1624590700,38100,38350,38350,38100,6575
20240614,090800,1373191600,38350,38400,38400,38300,2584
20240614,090700,1274081750,38400,38500,38550,38350,3253
20240614,090600,1149053250,38500,38400,38550,38400,1593
20240614,090500,1087752300,38450,38600,38600,38400,2860
20240614,090400,977778000,38600,38350,38600,38350,3631
20240614,090300,838210600,38400,38500,38550,38300,3930
20240614,090200,687284500,38550,38600,38700,38500,2203
20240614,090100,602251400,38600,38550,38650,38400,3036
20240614,090000,485167250,38400,38750,38750,38400,11901