stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,194900,21319918800,37750,37750,37750,37750,4956
20240617,194800,21319918800,37750,37750,37750,37750,0
20240617,194700,21319918800,37750,37750,37750,37750,0
20240617,194600,21319918800,37750,37750,37750,37750,0
20240617,194500,21319918800,37750,37750,37750,37750,0
20240617,194400,21319918800,37750,37750,37750,37750,0
20240617,194300,21319918800,37750,37750,37750,37750,0
20240617,194200,21319918800,37750,37750,37750,37750,0
20240617,194100,21319918800,37750,37750,37750,37750,0
20240617,194000,21319918800,37750,37750,37750,37750,0
20240617,193900,21319918800,37750,37750,37750,37750,0
20240617,193800,21319918800,37750,37750,37750,37750,0
20240617,193700,21319918800,37750,37750,37750,37750,0
20240617,193600,21319918800,37750,37750,37750,37750,0
20240617,193500,21319918800,37750,37750,37750,37750,0
20240617,193400,21319918800,37750,37750,37750,37750,0
20240617,193300,21319918800,37750,37750,37750,37750,0
20240617,193200,21319918800,37750,37750,37750,37750,0
20240617,193100,21319918800,37750,37750,37750,37750,0
20240617,193000,21319918800,37750,37750,37750,37750,0
20240617,192900,21319918800,37750,37750,37750,37750,0
20240617,192800,21319918800,37750,37750,37750,37750,0
20240617,192700,21319918800,37750,37750,37750,37750,0
20240617,192600,21319918800,37750,37750,37750,37750,0
20240617,192500,21319918800,37750,37750,37750,37750,0
20240617,192400,21319918800,37750,37750,37750,37750,0
20240617,192300,21319918800,37750,37750,37750,37750,0
20240617,192200,21319918800,37750,37750,37750,37750,0
20240617,192100,21319918800,37750,37750,37750,37750,0
20240617,192000,21319918800,37750,37750,37750,37750,0
20240617,191900,21319918800,37750,37750,37750,37750,4956
20240617,191800,21319918800,37750,37750,37750,37750,0
20240617,191700,21319918800,37750,37750,37750,37750,0
20240617,191600,21319918800,37750,37750,37750,37750,0
20240617,191500,21319918800,37750,37750,37750,37750,0
20240617,191400,21319918800,37750,37750,37750,37750,0
20240617,191300,21319918800,37750,37750,37750,37750,0
20240617,191200,21319918800,37750,37750,37750,37750,0
20240617,191100,21319918800,37750,37750,37750,37750,0
20240617,191000,21319918800,37750,37750,37750,37750,0
20240617,190900,21319918800,37750,37750,37750,37750,0
20240617,190800,21319918800,37750,37750,37750,37750,0
20240617,190700,21319918800,37750,37750,37750,37750,0
20240617,190600,21319918800,37750,37750,37750,37750,0
20240617,190500,21319918800,37750,37750,37750,37750,0
20240617,190400,21319918800,37750,37750,37750,37750,0
20240617,190300,21319918800,37750,37750,37750,37750,0
20240617,190200,21319918800,37750,37750,37750,37750,0
20240617,190100,21319918800,37750,37750,37750,37750,0
20240617,190000,21319918800,37750,37750,37750,37750,0
20240617,185900,21319918800,37750,37750,37750,37750,0
20240617,185800,21319918800,37750,37750,37750,37750,0
20240617,185700,21319918800,37750,37750,37750,37750,0
20240617,185600,21319918800,37750,37750,37750,37750,0
20240617,185500,21319918800,37750,37750,37750,37750,0
20240617,185400,21319918800,37750,37750,37750,37750,0
20240617,185300,21319918800,37750,37750,37750,37750,0
20240617,185200,21319918800,37750,37750,37750,37750,0
20240617,185100,21319918800,37750,37750,37750,37750,0
20240617,185000,21319918800,37750,37750,37750,37750,0
20240617,184900,21319918800,37750,37750,37750,37750,4956
20240617,184800,21319918800,37750,37750,37750,37750,0
20240617,184700,21319918800,37750,37750,37750,37750,0
20240617,184600,21319918800,37750,37750,37750,37750,0
20240617,184500,21319918800,37750,37750,37750,37750,0
20240617,184400,21319918800,37750,37750,37750,37750,0
20240617,184300,21319918800,37750,37750,37750,37750,0
20240617,184200,21319918800,37750,37750,37750,37750,0
20240617,184100,21319918800,37750,37750,37750,37750,0
20240617,184000,21319918800,37750,37750,37750,37750,0
20240617,183900,21319918800,37750,37750,37750,37750,0
20240617,183800,21319918800,37750,37750,37750,37750,0
20240617,183700,21319918800,37750,37750,37750,37750,0
20240617,183600,21319918800,37750,37750,37750,37750,0
20240617,183500,21319918800,37750,37750,37750,37750,0
20240617,183400,21319918800,37750,37750,37750,37750,0
20240617,183300,21319918800,37750,37750,37750,37750,0
20240617,183200,21319918800,37750,37750,37750,37750,0
20240617,183100,21319918800,37750,37750,37750,37750,0
20240617,183000,21319918800,37750,37750,37750,37750,0
20240617,182900,21319918800,37750,37750,37750,37750,0
20240617,182800,21319918800,37750,37750,37750,37750,0
20240617,182700,21319918800,37750,37750,37750,37750,0
20240617,182600,21319918800,37750,37750,37750,37750,0
20240617,182500,21319918800,37750,37750,37750,37750,0
20240617,182400,21319918800,37750,37750,37750,37750,0
20240617,182300,21319918800,37750,37750,37750,37750,0
20240617,182200,21319918800,37750,37750,37750,37750,0
20240617,182100,21319918800,37750,37750,37750,37750,0
20240617,182000,21319918800,37750,37750,37750,37750,0
20240617,181900,21319918800,37750,37750,37750,37750,4956
20240617,181800,21319918800,37750,37750,37750,37750,0
20240617,181700,21319918800,37750,37750,37750,37750,0
20240617,181600,21319918800,37750,37750,37750,37750,0
20240617,181500,21319918800,37750,37750,37750,37750,0
20240617,181400,21319918800,37750,37750,37750,37750,0
20240617,181300,21319918800,37750,37750,37750,37750,0
20240617,181200,21319918800,37750,37750,37750,37750,0
20240617,181100,21319918800,37750,37750,37750,37750,0
20240617,181000,21319918800,37750,37750,37750,37750,0
20240617,180900,21319918800,37750,37750,37750,37750,0
20240617,180800,21319918800,37750,37750,37750,37750,0
20240617,180700,21319918800,37750,37750,37750,37750,0
20240617,180600,21319918800,37750,37750,37750,37750,0
20240617,180500,21319918800,37750,37750,37750,37750,0
20240617,180400,21319918800,37750,37750,37750,37750,0
20240617,180300,21319918800,37750,37750,37750,37750,0
20240617,180200,21319918800,37750,37750,37750,37750,0
20240617,180100,21319918800,37750,37750,37750,37750,0
20240617,180000,21319918800,37750,37750,37750,37750,0
20240617,175900,21319918800,37750,37750,37750,37750,0
20240617,175800,21319918800,37750,37750,37750,37750,0
20240617,175700,21319918800,37750,37750,37750,37750,0
20240617,175600,21319918800,37750,37750,37750,37750,0
20240617,175500,21319918800,37750,37750,37750,37750,0
20240617,175400,21319918800,37750,37750,37750,37750,0
20240617,175300,21319918800,37750,37750,37750,37750,0
20240617,175200,21319918800,37750,37750,37750,37750,0
20240617,175100,21319918800,37750,37750,37750,37750,0
20240617,175000,21319918800,37750,37750,37750,37750,0
20240617,174900,21319918800,37750,37750,37750,37750,4956
20240617,174800,21319918800,37750,37750,37750,37750,0
20240617,174700,21319918800,37750,37750,37750,37750,0
20240617,174600,21319918800,37750,37750,37750,37750,0
20240617,174500,21319918800,37750,37750,37750,37750,0
20240617,174400,21319918800,37750,37750,37750,37750,0
20240617,174300,21319918800,37750,37750,37750,37750,0
20240617,174200,21319918800,37750,37750,37750,37750,0
20240617,174100,21319918800,37750,37750,37750,37750,0
20240617,174000,21319918800,37750,37750,37750,37750,0
20240617,173900,21319918800,37750,37750,37750,37750,0
20240617,173800,21319918800,37750,37750,37750,37750,0
20240617,173700,21319918800,37750,37750,37750,37750,0
20240617,173600,21319918800,37750,37750,37750,37750,0
20240617,173500,21319918800,37750,37750,37750,37750,0
20240617,173400,21319918800,37750,37750,37750,37750,0
20240617,173300,21319918800,37750,37750,37750,37750,0
20240617,173200,21319918800,37750,37750,37750,37750,0
20240617,173100,21319918800,37750,37750,37750,37750,0
20240617,173000,21319918800,37750,37750,37750,37750,0
20240617,172900,21319918800,37750,37750,37750,37750,0
20240617,172800,21319918800,37750,37750,37750,37750,0
20240617,172700,21319918800,37750,37750,37750,37750,0
20240617,172600,21319918800,37750,37750,37750,37750,0
20240617,172500,21319918800,37750,37750,37750,37750,0
20240617,172400,21319918800,37750,37750,37750,37750,0
20240617,172300,21319918800,37750,37750,37750,37750,0
20240617,172200,21319918800,37750,37750,37750,37750,0
20240617,172100,21319918800,37750,37750,37750,37750,0
20240617,172000,21319918800,37750,37750,37750,37750,0
20240617,171900,21319918800,37750,37750,37750,37750,4956
20240617,171800,21319918800,37750,37750,37750,37750,0
20240617,171700,21319918800,37750,37750,37750,37750,0
20240617,171600,21319918800,37750,37750,37750,37750,0
20240617,171500,21319918800,37750,37750,37750,37750,0
20240617,171400,21319918800,37750,37750,37750,37750,0
20240617,171300,21319918800,37750,37750,37750,37750,0
20240617,171200,21319918800,37750,37750,37750,37750,0
20240617,171100,21319918800,37750,37750,37750,37750,0
20240617,171000,21319918800,37750,37750,37750,37750,0
20240617,170900,21319918800,37750,37750,37750,37750,0
20240617,170800,21319918800,37750,37750,37750,37750,0
20240617,170700,21319918800,37750,37750,37750,37750,0
20240617,170600,21319918800,37750,37750,37750,37750,0
20240617,170500,21319918800,37750,37750,37750,37750,0
20240617,170400,21319918800,37750,37750,37750,37750,0
20240617,170300,21319918800,37750,37750,37750,37750,0
20240617,170200,21319918800,37750,37750,37750,37750,0
20240617,170100,21319918800,37750,37750,37750,37750,0
20240617,170000,21319918800,37750,37750,37750,37750,0
20240617,165900,21319918800,37750,37750,37750,37750,0
20240617,165800,21319918800,37750,37750,37750,37750,0
20240617,165700,21319918800,37750,37750,37750,37750,0
20240617,165600,21319918800,37750,37750,37750,37750,0
20240617,165500,21319918800,37750,37750,37750,37750,0
20240617,165400,21319918800,37750,37750,37750,37750,0
20240617,165300,21319918800,37750,37750,37750,37750,0
20240617,165200,21319918800,37750,37750,37750,37750,0
20240617,165100,21319918800,37750,37750,37750,37750,0
20240617,165000,21319918800,37750,37750,37750,37750,0
20240617,164900,21319918800,37750,37750,37750,37750,4956
20240617,164800,21319918800,37750,37750,37750,37750,0
20240617,164700,21319918800,37750,37750,37750,37750,0
20240617,164600,21319918800,37750,37750,37750,37750,0
20240617,164500,21319918800,37750,37750,37750,37750,0
20240617,164400,21319918800,37750,37750,37750,37750,0
20240617,164300,21319918800,37750,37750,37750,37750,0
20240617,164200,21319918800,37750,37750,37750,37750,0
20240617,164100,21319918800,37750,37750,37750,37750,0
20240617,164000,21319918800,37750,37750,37750,37750,0
20240617,163900,21319918800,37750,37750,37750,37750,0
20240617,163800,21319918800,37750,37750,37750,37750,0
20240617,163700,21319918800,37750,37750,37750,37750,0
20240617,163600,21319918800,37750,37750,37750,37750,0
20240617,163500,21319918800,37750,37750,37750,37750,0
20240617,163400,21319918800,37750,37750,37750,37750,0
20240617,163300,21319918800,37750,37750,37750,37750,0
20240617,163200,21319918800,37750,37750,37750,37750,0
20240617,163100,21319918800,37750,37750,37750,37750,0
20240617,163000,21319918800,37750,37750,37750,37750,0
20240617,162900,21319918800,37750,37750,37750,37750,0
20240617,162800,21319918800,37750,37750,37750,37750,0
20240617,162700,21319918800,37750,37750,37750,37750,0
20240617,162600,21319918800,37750,37750,37750,37750,0
20240617,162500,21319918800,37750,37750,37750,37750,0
20240617,162400,21319918800,37750,37750,37750,37750,0
20240617,162300,21319918800,37750,37750,37750,37750,0
20240617,162200,21319918800,37750,37750,37750,37750,0
20240617,162100,21319918800,37750,37750,37750,37750,0
20240617,162000,21319918800,37750,37750,37750,37750,0
20240617,161900,21319918800,37750,37750,37750,37750,4956
20240617,161800,21319918800,37750,37750,37750,37750,0
20240617,161700,21319918800,37750,37750,37750,37750,0
20240617,161600,21319918800,37750,37750,37750,37750,0
20240617,161500,21319918800,37750,37750,37750,37750,0
20240617,161400,21319918800,37750,37750,37750,37750,0
20240617,161300,21319918800,37750,37750,37750,37750,0
20240617,161200,21319918800,37750,37750,37750,37750,0
20240617,161100,21319918800,37750,37750,37750,37750,0
20240617,161000,21319918800,37750,37750,37750,37750,0
20240617,160900,21319918800,37750,37750,37750,37750,0
20240617,160800,21319918800,37750,37750,37750,37750,0
20240617,160700,21319918800,37750,37750,37750,37750,0
20240617,160600,21319918800,37750,37750,37750,37750,0
20240617,160500,21319918800,37750,37750,37750,37750,0
20240617,160400,21319918800,37750,37750,37750,37750,0
20240617,160300,21319918800,37750,37750,37750,37750,0
20240617,160200,21319918800,37750,37750,37750,37750,0
20240617,160100,21319918800,37750,37750,37750,37750,0
20240617,160000,21319918800,37750,37750,37750,37750,0
20240617,155900,21319918800,37750,37750,37750,37750,0
20240617,155800,21319918800,37750,37750,37750,37750,0
20240617,155700,21319918800,37750,37750,37750,37750,0
20240617,155600,21319918800,37750,37750,37750,37750,0
20240617,155500,21319918800,37750,37750,37750,37750,0
20240617,155400,21319918800,37750,37750,37750,37750,0
20240617,155300,21319918800,37750,37750,37750,37750,0
20240617,155200,21319918800,37750,37750,37750,37750,0
20240617,155100,21319918800,37750,37750,37750,37750,0
20240617,155000,21319918800,37750,37750,37750,37750,0
20240617,154900,21319918800,37750,37750,37750,37750,4956
20240617,154800,21319918800,37750,37750,37750,37750,0
20240617,154700,21319918800,37750,37750,37750,37750,0
20240617,154600,21319918800,37750,37750,37750,37750,0
20240617,154500,21319918800,37750,37750,37750,37750,0
20240617,154400,21319918800,37750,37750,37750,37750,0
20240617,154300,21319918800,37750,37750,37750,37750,0
20240617,154200,21319918800,37750,37750,37750,37750,0
20240617,154100,21319918800,37750,37750,37750,37750,0
20240617,154000,21319918800,37750,37750,37750,37750,0
20240617,153900,21319918800,37750,37750,37750,37750,0
20240617,153800,21319918800,37750,37750,37750,37750,0
20240617,153700,21319918800,37750,37750,37750,37750,0
20240617,153600,21319918800,37750,37750,37750,37750,0
20240617,153500,21319918800,37750,37750,37750,37750,0
20240617,153400,21319918800,37750,37750,37750,37750,0
20240617,153300,21319918800,37750,37750,37750,37750,0
20240617,153200,21319918800,37750,37750,37750,37750,0
20240617,153100,21319918800,37750,37750,37750,37750,0
20240617,153000,21319918800,37750,37750,37750,37750,4956
20240617,152900,21132829800,37700,37700,37700,37700,0
20240617,152800,21132829800,37700,37700,37700,37700,0
20240617,152700,21132829800,37700,37700,37700,37700,0
20240617,152600,21132829800,37700,37700,37700,37700,0
20240617,152500,21132829800,37700,37700,37700,37700,0
20240617,152400,21132829800,37700,37700,37700,37700,0
20240617,152300,21132829800,37700,37700,37700,37700,0
20240617,152200,21132829800,37700,37700,37700,37700,0
20240617,152100,21132829800,37700,37700,37700,37700,0
20240617,152000,21132829800,37700,37700,37700,37700,0
20240617,151900,21132829800,37700,37700,37750,37600,4499
20240617,151800,20963254200,37650,37650,37700,37650,2484
20240617,151700,20869708500,37650,37650,37700,37650,533
20240617,151600,20849637550,37700,37700,37700,37650,1143
20240617,151500,20806598750,37650,37700,37700,37650,1753
20240617,151400,20740593450,37700,37700,37700,37650,219
20240617,151300,20732339100,37700,37700,37700,37650,363
20240617,151200,20718670050,37650,37700,37700,37650,484
20240617,151100,20700443200,37700,37700,37750,37650,1334
20240617,151000,20650175900,37700,37650,37750,37650,4089
20240617,150900,20496149450,37650,37700,37700,37650,1507
20240617,150800,20439409050,37650,37650,37700,37600,3157
20240617,150700,20320646900,37650,37700,37700,37600,3015
20240617,150600,20207130300,37700,37650,37700,37650,809
20240617,150500,20176660100,37650,37700,37700,37650,1000
20240617,150400,20138998100,37650,37650,37700,37650,596
20240617,150300,20116553450,37700,37650,37700,37650,629
20240617,150200,20092869050,37700,37650,37700,37650,2296
20240617,150100,20006423500,37650,37700,37700,37650,487
20240617,150000,19988086650,37700,37700,37700,37650,605
20240617,145900,19965302350,37650,37700,37700,37650,1805
20240617,145800,19897332450,37750,37700,37750,37700,657
20240617,145700,19872555950,37700,37700,37750,37700,789
20240617,145600,19842809700,37700,37750,37750,37700,942
20240617,145500,19807293750,37700,37700,37750,37700,396
20240617,145400,19792363800,37700,37700,37800,37700,667
20240617,145300,19767213400,37750,37750,37800,37750,1521
20240617,145200,19709794050,37750,37800,37800,37750,701
20240617,145100,19683330200,37800,37750,37800,37700,878
20240617,145000,19650195000,37750,37750,37800,37750,707
20240617,144900,19623504600,37750,37750,37800,37700,461
20240617,144800,19606102400,37750,37750,37750,37700,2527
20240617,144700,19510737350,37700,37700,37750,37700,961
20240617,144600,19474468000,37750,37750,37800,37700,1344
20240617,144500,19423764950,37700,37650,37750,37650,3412
20240617,144400,19295185950,37650,37650,37700,37650,1520
20240617,144300,19237957800,37700,37650,37700,37650,972
20240617,144200,19201359950,37650,37650,37700,37650,1057
20240617,144100,19161563800,37650,37650,37700,37650,1733
20240617,144000,19096316250,37650,37650,37700,37650,486
20240617,143900,19078015400,37650,37650,37700,37650,651
20240617,143800,19053502250,37650,37700,37700,37650,892
20240617,143700,19019901750,37650,37650,37700,37650,493
20240617,143600,19001329000,37650,37700,37750,37650,765
20240617,143500,18972494200,37750,37700,37750,37700,424
20240617,143400,18956509300,37700,37650,37750,37650,534
20240617,143300,18936377700,37650,37700,37750,37650,1946
20240617,143200,18863013600,37700,37700,37750,37650,768
20240617,143100,18834062550,37700,37750,37750,37700,283
20240617,143000,18823392900,37700,37700,37750,37650,1982
20240617,142900,18748634250,37650,37700,37750,37650,1418
20240617,142800,18695176750,37700,37700,37750,37700,559
20240617,142700,18674101700,37650,37650,37700,37650,728
20240617,142600,18646664450,37700,37700,37700,37650,3709
20240617,142500,18506960850,37700,37650,37750,37650,1967
20240617,142400,18432805500,37650,37750,37750,37650,7343
20240617,142300,18155939600,37750,37750,37800,37750,314
20240617,142200,18144085800,37750,37750,37800,37750,321
20240617,142100,18131959250,37800,37750,37800,37750,1522
20240617,142000,18074493900,37800,37750,37800,37750,751
20240617,141900,18046125600,37750,37800,37800,37750,643
20240617,141800,18021847600,37750,37800,37800,37750,2232
20240617,141700,17937585000,37750,37800,37800,37750,1165
20240617,141600,17893606150,37800,37800,37800,37750,542
20240617,141500,17873127800,37750,37750,37800,37750,655
20240617,141400,17848377100,37750,37800,37800,37750,255
20240617,141300,17838749750,37750,37750,37800,37750,407
20240617,141200,17823381650,37750,37850,37850,37750,4250
20240617,141100,17662819700,37850,37850,37850,37800,576
20240617,141000,17641035650,37800,37800,37900,37800,680
20240617,140900,17615298900,37850,37850,37850,37800,1571
20240617,140800,17555862600,37800,37800,37850,37800,717
20240617,140700,17528758900,37850,37750,37850,37750,882
20240617,140600,17495418900,37800,37800,37850,37750,2220
20240617,140500,17411519250,37800,37800,37800,37750,1348
20240617,140400,17360588800,37800,37800,37900,37800,3083
20240617,140300,17243891350,37800,37800,37800,37750,1299
20240617,140200,17194834550,37750,37800,37850,37750,1375
20240617,140100,17142861950,37850,37800,37850,37800,192
20240617,140000,17135603150,37850,37850,37850,37800,316
20240617,135900,17123646150,37850,37750,37850,37750,3199
20240617,135800,17002784150,37750,37700,37750,37700,393
20240617,135700,16987958150,37700,37750,37750,37700,624
20240617,135600,16964428200,37700,37700,37750,37700,262
20240617,135500,16954546100,37700,37700,37750,37700,536
20240617,135400,16934325650,37700,37750,37800,37700,883
20240617,135300,16900996250,37750,37750,37750,37700,587
20240617,135200,16878844900,37750,37750,37800,37750,2277
20240617,135100,16792888000,37800,37750,37800,37750,302
20240617,135000,16781487100,37800,37800,37800,37750,181
20240617,134900,16774653950,37750,37850,37850,37750,2313
20240617,134800,16687230100,37850,37800,37850,37800,217
20240617,134700,16679023350,37800,37800,37850,37800,357
20240617,134600,16665528300,37800,37850,37850,37800,4807
20240617,134500,16483789850,37900,37850,37900,37850,433
20240617,134400,16467399550,37850,37900,37900,37850,220
20240617,134300,16459072450,37900,37850,37900,37850,259
20240617,134200,16449269150,37900,37850,37900,37850,254
20240617,134100,16439655150,37850,37850,37900,37850,457
20240617,134000,16422347300,37850,37850,37900,37850,4492
20240617,133900,16252324000,37850,37900,37900,37850,206
20240617,133800,16244526000,37900,37850,37900,37850,576
20240617,133700,16222702550,37900,37850,37900,37850,1807
20240617,133600,16154307350,37800,37800,37850,37800,1174
20240617,133500,16109929800,37800,37850,37850,37800,95
20240617,133400,16106337900,37850,37800,37850,37800,101
20240617,133300,16102516350,37800,37850,37900,37800,145
20240617,133200,16097028200,37850,37850,37900,37800,283
20240617,133100,16086317000,37850,37850,37850,37800,75
20240617,133000,16083480300,37850,37850,37850,37800,271
20240617,132900,16073224950,37850,37850,37850,37800,1182
20240617,132800,16028496700,37900,37850,37900,37850,159
20240617,132700,16022477750,37850,37850,37900,37850,514
20240617,132600,16003022200,37850,37850,37900,37850,225
20240617,132500,15994505350,37850,37750,37850,37750,809
20240617,132400,15963925400,37750,37750,37800,37750,419
20240617,132300,15948107500,37750,37750,37800,37750,175
20240617,132200,15941501200,37750,37750,37800,37750,154
20240617,132100,15935687150,37750,37750,37800,37750,120
20240617,132000,15931156850,37750,37750,37750,37700,282
20240617,131900,15920511400,37750,37750,37800,37700,1216
20240617,131800,15874609200,37750,37750,37800,37750,450
20240617,131700,15857618550,37800,37750,37800,37750,676
20240617,131600,15832098950,37750,37750,37800,37750,1399
20240617,131500,15779283950,37750,37750,37750,37750,99
20240617,131400,15775546700,37750,37750,37800,37700,5825
20240617,131300,15555606000,37750,37850,37850,37750,5919
20240617,131200,15331879800,37900,37900,37900,37850,333
20240617,131100,15319274900,37900,37850,37900,37850,237
20240617,131000,15310304400,37850,37850,37850,37800,642
20240617,130900,15286006550,37850,37950,37950,37850,5372
20240617,130800,15082505000,37950,37950,37950,37900,294
20240617,130700,15071361200,37950,37950,38000,37900,379
20240617,130600,15056978400,37950,37850,37950,37850,809
20240617,130500,15026316450,37900,37850,37900,37850,64
20240617,130400,15023893550,37850,37850,37900,37850,672
20240617,130300,14998457750,37850,37900,37950,37850,3440
20240617,130200,14868119700,37950,38000,38000,37900,6060
20240617,130100,14638043100,38000,38000,38050,38000,266
20240617,130000,14627935050,38000,38000,38050,38000,209
20240617,125900,14619991400,38000,38050,38050,38000,229
20240617,125800,14611283800,38050,38000,38050,38000,82
20240617,125700,14608166000,38050,38050,38100,38000,291
20240617,125600,14597098400,38000,38000,38050,38000,177
20240617,125500,14590365700,38050,38050,38100,38000,898
20240617,125400,14556197200,38050,38050,38100,38050,100
20240617,125300,14552392100,38100,38100,38100,38050,167
20240617,125200,14546037250,38100,38100,38100,38050,174
20240617,125100,14539412850,38100,38100,38100,38050,356
20240617,125000,14525854650,38100,38050,38100,38050,51
20240617,124900,14523912200,38100,38000,38100,38000,2103
20240617,124800,14443903550,38000,38000,38000,37950,168
20240617,124700,14437526000,38000,38000,38000,37950,98
20240617,124600,14433802600,38000,38000,38000,37950,259
20240617,124500,14423972800,37950,37950,38000,37950,348
20240617,124400,14410766000,38000,38000,38000,37950,147
20240617,124300,14405187050,38000,37950,38000,37950,27
20240617,124200,14404162100,38000,37950,38000,37950,117
20240617,124100,14399721850,37950,38000,38000,37950,159
20240617,124000,14393686850,38000,38000,38050,38000,1141
20240617,123900,14350328500,38000,38000,38050,38000,71
20240617,123800,14347630300,38000,38000,38050,38000,1404
20240617,123700,14294278200,38000,38000,38050,38000,836
20240617,123600,14262510100,38050,38000,38050,38000,283
20240617,123500,14251755150,38000,38000,38050,38000,647
20240617,123400,14227163900,38000,38000,38050,38000,175
20240617,123300,14220513250,38000,38000,38050,38000,653
20240617,123200,14195681750,38050,38000,38050,38000,45
20240617,123100,14193971050,38000,38000,38100,38000,967
20240617,123000,14157177300,38050,38050,38050,38000,87
20240617,122900,14153870450,38050,38050,38050,38000,153
20240617,122800,14148052550,38000,38000,38050,38000,505
20240617,122700,14128859850,38050,38000,38050,38000,34
20240617,122600,14127567600,38050,38000,38050,38000,236
20240617,122500,14118592900,38000,38100,38100,38000,624
20240617,122400,14094850200,38050,38050,38100,38050,119
20240617,122300,14090322100,38050,38050,38100,38050,125
20240617,122200,14085565600,38100,38000,38100,38000,539
20240617,122100,14065055400,38050,38000,38050,37950,120
20240617,122000,14060496200,38000,37950,38000,37950,430
20240617,121900,14044162450,37950,37950,37950,37900,456
20240617,121800,14026879150,37950,37950,38000,37950,730
20240617,121700,13999175500,37950,37950,38000,37950,413
20240617,121600,13983501750,37950,38050,38050,37950,156
20240617,121500,13977573950,38050,38050,38050,38000,1345
20240617,121400,13926463000,38000,38050,38050,38000,139
20240617,121300,13921177150,38050,38050,38050,38000,181
20240617,121200,13914290450,38000,38000,38050,38000,107
20240617,121100,13910224350,38000,37950,38050,37950,446
20240617,121000,13893278550,38000,38000,38000,37950,402
20240617,120900,13878003150,38000,38000,38000,37950,115
20240617,120800,13873638500,38000,37950,38000,37950,100
20240617,120700,13869843300,38000,38000,38000,37950,60
20240617,120600,13867566000,37950,38000,38000,37950,103
20240617,120500,13863655300,37950,38000,38000,37950,214
20240617,120400,13855533650,37950,37850,37950,37850,1508
20240617,120300,13798363150,37850,37850,37900,37850,238
20240617,120200,13789354550,37850,37850,37900,37850,162
20240617,120100,13783222750,37850,37900,37900,37850,137
20240617,120000,13778034950,37850,37900,37900,37850,143
20240617,115900,13772621400,37850,37900,37900,37850,500
20240617,115800,13753693500,37900,37850,37900,37850,439
20240617,115700,13737077200,37850,37850,37850,37800,179
20240617,115600,13730305550,37800,37850,37900,37800,1078
20240617,115500,13689523650,37900,37900,37900,37850,144
20240617,115400,13684069100,37850,37800,37850,37750,2716
20240617,115300,13581340800,37800,37750,37800,37750,162
20240617,115200,13575218000,37800,37750,37800,37750,537
20240617,115100,13554940700,37800,37800,37800,37750,1303
20240617,115000,13505750850,37800,37800,37800,37750,1544
20240617,114900,13447427000,37800,37850,37850,37750,1316
20240617,114800,13397687450,37800,37800,37850,37800,2187
20240617,114700,13315018300,37800,37850,37900,37800,1987
20240617,114600,13239796600,37900,37850,37900,37850,1722
20240617,114500,13174618800,37850,37850,37850,37800,238
20240617,114400,13165619100,37850,37900,37900,37850,2777
20240617,114300,13060508850,37900,37900,37950,37900,507
20240617,114200,13041293350,37900,37950,37950,37900,1518
20240617,114100,12983746350,37950,37900,37950,37900,176
20240617,114000,12977072700,37950,37900,37950,37900,371
20240617,113900,12963011550,37900,37950,37950,37900,346
20240617,113800,12949897450,37950,37850,38050,37800,1965
20240617,113700,12875426000,37800,37850,37850,37800,832
20240617,113600,12843973300,37800,37850,37900,37800,1389
20240617,113500,12791429800,37850,37850,37900,37800,1905
20240617,113400,12719352500,37850,37850,37900,37850,3853
20240617,113300,12573498400,37900,38000,38050,37850,7655
20240617,113200,12282921100,38000,38100,38100,38000,2114
20240617,113100,12202483600,38050,38100,38100,38050,420
20240617,113000,12186498350,38050,38050,38100,38050,1815
20240617,112900,12117432250,38100,38050,38100,38050,758
20240617,112800,12088589000,38100,38100,38100,38050,149
20240617,112700,12082916850,38100,38150,38150,38100,543
20240617,112600,12062226000,38150,38200,38200,38100,457
20240617,112500,12044794750,38200,38100,38200,38100,657
20240617,112400,12019738400,38100,38050,38100,38050,876
20240617,112300,11986373200,38050,38150,38150,38050,3001
20240617,112200,11872164000,38100,38050,38150,38050,856
20240617,112100,11839579350,38100,38150,38150,38050,2828
20240617,112000,11731820250,38150,38150,38200,38150,265
20240617,111900,11721710300,38200,38150,38200,38100,1077
20240617,111800,11680653550,38150,38150,38200,38150,1642
20240617,111700,11618010700,38150,38200,38250,38150,7024
20240617,111600,11349825550,38200,38350,38350,38200,10169
20240617,111500,10960822800,38300,38300,38350,38300,718
20240617,111400,10933318000,38350,38350,38350,38300,854
20240617,111300,10900581750,38300,38350,38350,38300,1562
20240617,111200,10840756750,38300,38350,38350,38300,601
20240617,111100,10817711600,38350,38300,38350,38300,137
20240617,111000,10812459750,38350,38350,38350,38300,606
20240617,110900,10789248050,38350,38350,38350,38300,1573
20240617,110800,10729001250,38300,38350,38350,38300,360
20240617,110700,10715210250,38350,38400,38400,38350,4064
20240617,110600,10559253950,38450,38450,38450,38350,1487
20240617,110500,10502199850,38400,38450,38450,38400,65
20240617,110400,10499703600,38400,38450,38450,38400,1148
20240617,110300,10455603750,38450,38400,38450,38400,98
20240617,110200,10451839250,38450,38400,38450,38400,459
20240617,110100,10434213450,38450,38400,38450,38400,305
20240617,110000,10422501250,38400,38400,38450,38400,886
20240617,105900,10388478650,38400,38400,38450,38400,83
20240617,105800,10385291250,38400,38450,38450,38400,73
20240617,105700,10382486300,38450,38400,38450,38400,113
20240617,105600,10378146900,38400,38400,38450,38400,128
20240617,105500,10373231100,38400,38400,38450,38400,42
20240617,105400,10371617800,38450,38350,38450,38350,3942
20240617,105300,10220257250,38350,38300,38400,38300,1521
20240617,105200,10161934700,38300,38350,38350,38300,956
20240617,105100,10125274000,38350,38350,38400,38350,1713
20240617,105000,10059578250,38350,38350,38400,38300,1319
20240617,104900,10009002400,38350,38450,38450,38350,7206
20240617,104800,9732470500,38450,38400,38450,38400,181
20240617,104700,9725518950,38400,38450,38450,38400,18
20240617,104600,9724827500,38450,38400,38450,38400,1164
20240617,104500,9680127550,38400,38450,38450,38400,460
20240617,104400,9662450450,38400,38450,38450,38400,153
20240617,104300,9656569750,38450,38400,38450,38400,287
20240617,104200,9645542500,38400,38500,38500,38400,490
20240617,104100,9626712500,38450,38450,38500,38450,221
20240617,104000,9618214100,38450,38450,38500,38450,65
20240617,103900,9615714750,38450,38500,38500,38400,169
20240617,103800,9609217900,38500,38400,38500,38400,548
20240617,103700,9588149400,38400,38400,38450,38400,2007
20240617,103600,9511077650,38350,38350,38400,38350,121
20240617,103500,9506437150,38350,38350,38400,38350,845
20240617,103400,9474031300,38350,38400,38450,38350,3960
20240617,103300,9321990400,38400,38450,38450,38400,314
20240617,103200,9309932050,38450,38450,38500,38450,828
20240617,103100,9278095050,38450,38450,38500,38450,213
20240617,103000,9269905000,38500,38500,38500,38450,168
20240617,102900,9263443950,38500,38450,38500,38450,313
20240617,102800,9251402800,38500,38450,38500,38450,276
20240617,102700,9240785600,38450,38450,38500,38450,183
20240617,102600,9233748950,38500,38500,38500,38450,214
20240617,102500,9225514000,38500,38500,38500,38450,188
20240617,102400,9218279900,38500,38450,38500,38450,327
20240617,102300,9205699750,38500,38450,38500,38450,264
20240617,102200,9195544700,38450,38450,38450,38400,1461
20240617,102100,9139402450,38400,38400,38450,38400,359
20240617,102000,9125615300,38400,38400,38450,38400,265
20240617,101900,9115434750,38400,38500,38550,38400,2691
20240617,101800,9011928100,38550,38500,38550,38500,379
20240617,101700,8997330350,38500,38500,38550,38500,1080
20240617,101600,8955750300,38500,38550,38600,38500,436
20240617,101500,8938944500,38550,38650,38700,38550,836
20240617,101400,8906628950,38700,38550,38700,38550,1857
20240617,101300,8834902900,38500,38550,38550,38450,3502
20240617,101200,8700076250,38500,38500,38550,38500,501
20240617,101100,8680787150,38550,38550,38600,38500,1213
20240617,101000,8634042200,38550,38600,38650,38550,1333
20240617,100900,8582580100,38600,38600,38650,38600,311
20240617,100800,8570575300,38600,38650,38650,38600,183
20240617,100700,8563508850,38650,38650,38650,38600,110
20240617,100600,8559262250,38600,38600,38650,38600,155
20240617,100500,8553279050,38650,38600,38650,38600,500
20240617,100400,8533977700,38600,38650,38700,38600,747
20240617,100300,8505124800,38650,38700,38750,38650,333
20240617,100200,8492245800,38700,38700,38750,38700,471
20240617,100100,8474016850,38700,38800,38800,38700,1225
20240617,100000,8426545350,38800,38750,38850,38700,1041
20240617,095900,8386180600,38700,38800,38850,38700,1073
20240617,095800,8344575500,38850,38800,38850,38750,2421
20240617,095700,8250557850,38800,38800,38800,38700,746
20240617,095600,8221641850,38800,38650,38800,38650,2540
20240617,095500,8123316400,38700,38650,38700,38650,108
20240617,095400,8119140850,38650,38700,38700,38600,596
20240617,095300,8096107300,38650,38650,38750,38650,1166
20240617,095200,8050979100,38650,38650,38700,38600,1594
20240617,095100,7989320950,38650,38550,38650,38550,1541
20240617,095000,7929816950,38500,38500,38500,38450,1459
20240617,094900,7873653300,38450,38450,38500,38450,960
20240617,094800,7836728650,38500,38400,38500,38350,2589
20240617,094700,7737234200,38400,38300,38400,38300,4441
20240617,094600,7566892800,38300,38300,38300,38250,486
20240617,094500,7548283950,38300,38300,38300,38250,488
20240617,094400,7529605000,38300,38250,38350,38250,2603
20240617,094300,7429942850,38250,38300,38350,38250,2769
20240617,094200,7323895800,38300,38300,38350,38300,378
20240617,094100,7309417700,38300,38350,38450,38300,2249
20240617,094000,7223159350,38350,38300,38350,38300,1229
20240617,093900,7176086300,38300,38400,38450,38300,3011
20240617,093800,7060620500,38400,38450,38500,38400,2627
20240617,093700,6959726600,38450,38450,38500,38400,1900
20240617,093600,6886680550,38450,38400,38450,38400,4881
20240617,093500,6699214300,38400,38450,38500,38400,2189
20240617,093400,6615049200,38400,38450,38500,38400,3358
20240617,093300,6485997000,38550,38550,38600,38500,3099
20240617,093200,6366575250,38600,38550,38650,38550,2153
20240617,093100,6283468950,38550,38600,38650,38550,740
20240617,093000,6254907000,38600,38500,38650,38500,2627
20240617,092900,6153681300,38550,38650,38700,38500,6288
20240617,092800,5911100250,38700,38650,38700,38650,333
20240617,092700,5898223850,38650,38650,38700,38650,1599
20240617,092600,5836389850,38650,38650,38700,38600,1784
20240617,092500,5767501700,38650,38700,38700,38650,1232
20240617,092400,5719832650,38700,38650,38750,38650,1200
20240617,092300,5673394500,38650,38650,38700,38550,3155
20240617,092200,5551530950,38700,38850,38850,38650,1494
20240617,092100,5493612300,38900,39050,39050,38800,4264
20240617,092000,5327693500,39050,38800,39050,38800,3025
20240617,091900,5209961000,38800,38850,38900,38750,2298
20240617,091800,5120766350,38850,38750,38850,38700,2631
20240617,091700,5018818750,38750,38500,38750,38500,4481
20240617,091600,4845761150,38550,38600,38600,38500,2486
20240617,091500,4749873850,38550,38650,38700,38550,2239
20240617,091400,4663416800,38650,38650,38700,38600,4150
20240617,091300,4502934700,38650,38750,38900,38600,7487
20240617,091200,4213061550,38800,38850,38850,38650,8090
20240617,091100,3899847450,38850,39050,39100,38850,4748
20240617,091000,3714968950,39050,39350,39400,38950,12863
20240617,090900,3210172700,39350,39200,39350,39150,22515
20240617,090800,2326193500,39150,39000,39200,38950,14470
20240617,090700,1760062200,38900,39050,39100,38900,3765
20240617,090600,1613148200,39050,38900,39050,38900,3742
20240617,090500,1467276300,38900,38750,38950,38700,2877
20240617,090400,1355700350,38700,39000,39000,38600,5278
20240617,090300,1151152600,39050,38950,39100,38950,7603
20240617,090200,854388050,39000,38750,39000,38750,7450
20240617,090100,564495250,38750,38700,38850,38550,4100
20240617,090000,405920050,38700,38700,38700,38450,10144