stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,194800,34629281100,38300,38300,38300,38300,15622
20240618,194700,34629281100,38300,38300,38300,38300,0
20240618,194600,34629281100,38300,38300,38300,38300,0
20240618,194500,34629281100,38300,38300,38300,38300,0
20240618,194400,34629281100,38300,38300,38300,38300,0
20240618,194300,34629281100,38300,38300,38300,38300,0
20240618,194200,34629281100,38300,38300,38300,38300,0
20240618,194100,34629281100,38300,38300,38300,38300,0
20240618,194000,34629281100,38300,38300,38300,38300,0
20240618,193900,34629281100,38300,38300,38300,38300,0
20240618,193800,34629281100,38300,38300,38300,38300,0
20240618,193700,34629281100,38300,38300,38300,38300,0
20240618,193600,34629281100,38300,38300,38300,38300,0
20240618,193500,34629281100,38300,38300,38300,38300,0
20240618,193400,34629281100,38300,38300,38300,38300,0
20240618,193300,34629281100,38300,38300,38300,38300,0
20240618,193200,34629281100,38300,38300,38300,38300,0
20240618,193100,34629281100,38300,38300,38300,38300,0
20240618,193000,34629281100,38300,38300,38300,38300,0
20240618,192900,34629281100,38300,38300,38300,38300,0
20240618,192800,34629281100,38300,38300,38300,38300,0
20240618,192700,34629281100,38300,38300,38300,38300,0
20240618,192600,34629281100,38300,38300,38300,38300,0
20240618,192500,34629281100,38300,38300,38300,38300,0
20240618,192400,34629281100,38300,38300,38300,38300,0
20240618,192300,34629281100,38300,38300,38300,38300,0
20240618,192200,34629281100,38300,38300,38300,38300,0
20240618,192100,34629281100,38300,38300,38300,38300,0
20240618,192000,34629281100,38300,38300,38300,38300,0
20240618,191900,34629281100,38300,38300,38300,38300,0
20240618,191800,34629281100,38300,38300,38300,38300,15622
20240618,191700,34629281100,38300,38300,38300,38300,0
20240618,191600,34629281100,38300,38300,38300,38300,0
20240618,191500,34629281100,38300,38300,38300,38300,0
20240618,191400,34629281100,38300,38300,38300,38300,0
20240618,191300,34629281100,38300,38300,38300,38300,0
20240618,191200,34629281100,38300,38300,38300,38300,0
20240618,191100,34629281100,38300,38300,38300,38300,0
20240618,191000,34629281100,38300,38300,38300,38300,0
20240618,190900,34629281100,38300,38300,38300,38300,0
20240618,190800,34629281100,38300,38300,38300,38300,0
20240618,190700,34629281100,38300,38300,38300,38300,0
20240618,190600,34629281100,38300,38300,38300,38300,0
20240618,190500,34629281100,38300,38300,38300,38300,0
20240618,190400,34629281100,38300,38300,38300,38300,0
20240618,190300,34629281100,38300,38300,38300,38300,0
20240618,190200,34629281100,38300,38300,38300,38300,0
20240618,190100,34629281100,38300,38300,38300,38300,0
20240618,190000,34629281100,38300,38300,38300,38300,0
20240618,185900,34629281100,38300,38300,38300,38300,0
20240618,185800,34629281100,38300,38300,38300,38300,0
20240618,185700,34629281100,38300,38300,38300,38300,0
20240618,185600,34629281100,38300,38300,38300,38300,0
20240618,185500,34629281100,38300,38300,38300,38300,0
20240618,185400,34629281100,38300,38300,38300,38300,0
20240618,185300,34629281100,38300,38300,38300,38300,0
20240618,185200,34629281100,38300,38300,38300,38300,0
20240618,185100,34629281100,38300,38300,38300,38300,0
20240618,185000,34629281100,38300,38300,38300,38300,0
20240618,184900,34629281100,38300,38300,38300,38300,0
20240618,184800,34629281100,38300,38300,38300,38300,15622
20240618,184700,34629281100,38300,38300,38300,38300,0
20240618,184600,34629281100,38300,38300,38300,38300,0
20240618,184500,34629281100,38300,38300,38300,38300,0
20240618,184400,34629281100,38300,38300,38300,38300,0
20240618,184300,34629281100,38300,38300,38300,38300,0
20240618,184200,34629281100,38300,38300,38300,38300,0
20240618,184100,34629281100,38300,38300,38300,38300,0
20240618,184000,34629281100,38300,38300,38300,38300,0
20240618,183900,34629281100,38300,38300,38300,38300,0
20240618,183800,34629281100,38300,38300,38300,38300,0
20240618,183700,34629281100,38300,38300,38300,38300,0
20240618,183600,34629281100,38300,38300,38300,38300,0
20240618,183500,34629281100,38300,38300,38300,38300,0
20240618,183400,34629281100,38300,38300,38300,38300,0
20240618,183300,34629281100,38300,38300,38300,38300,0
20240618,183200,34629281100,38300,38300,38300,38300,0
20240618,183100,34629281100,38300,38300,38300,38300,0
20240618,183000,34629281100,38300,38300,38300,38300,0
20240618,182900,34629281100,38300,38300,38300,38300,0
20240618,182800,34629281100,38300,38300,38300,38300,0
20240618,182700,34629281100,38300,38300,38300,38300,0
20240618,182600,34629281100,38300,38300,38300,38300,0
20240618,182500,34629281100,38300,38300,38300,38300,0
20240618,182400,34629281100,38300,38300,38300,38300,0
20240618,182300,34629281100,38300,38300,38300,38300,0
20240618,182200,34629281100,38300,38300,38300,38300,0
20240618,182100,34629281100,38300,38300,38300,38300,0
20240618,182000,34629281100,38300,38300,38300,38300,0
20240618,181900,34629281100,38300,38300,38300,38300,0
20240618,181800,34629281100,38300,38300,38300,38300,15622
20240618,181700,34629281100,38300,38300,38300,38300,0
20240618,181600,34629281100,38300,38300,38300,38300,0
20240618,181500,34629281100,38300,38300,38300,38300,0
20240618,181400,34629281100,38300,38300,38300,38300,0
20240618,181300,34629281100,38300,38300,38300,38300,0
20240618,181200,34629281100,38300,38300,38300,38300,0
20240618,181100,34629281100,38300,38300,38300,38300,0
20240618,181000,34629281100,38300,38300,38300,38300,0
20240618,180900,34629281100,38300,38300,38300,38300,0
20240618,180800,34629281100,38300,38300,38300,38300,0
20240618,180700,34629281100,38300,38300,38300,38300,0
20240618,180600,34629281100,38300,38300,38300,38300,0
20240618,180500,34629281100,38300,38300,38300,38300,0
20240618,180400,34629281100,38300,38300,38300,38300,0
20240618,180300,34629281100,38300,38300,38300,38300,0
20240618,180200,34629281100,38300,38300,38300,38300,0
20240618,180100,34629281100,38300,38300,38300,38300,0
20240618,180000,34629281100,38300,38300,38300,38300,0
20240618,175900,34629281100,38300,38300,38300,38300,0
20240618,175800,34629281100,38300,38300,38300,38300,0
20240618,175700,34629281100,38300,38300,38300,38300,0
20240618,175600,34629281100,38300,38300,38300,38300,0
20240618,175500,34629281100,38300,38300,38300,38300,0
20240618,175400,34629281100,38300,38300,38300,38300,0
20240618,175300,34629281100,38300,38300,38300,38300,0
20240618,175200,34629281100,38300,38300,38300,38300,0
20240618,175100,34629281100,38300,38300,38300,38300,0
20240618,175000,34629281100,38300,38300,38300,38300,0
20240618,174900,34629281100,38300,38300,38300,38300,0
20240618,174800,34629281100,38300,38300,38300,38300,15622
20240618,174700,34629281100,38300,38300,38300,38300,0
20240618,174600,34629281100,38300,38300,38300,38300,0
20240618,174500,34629281100,38300,38300,38300,38300,0
20240618,174400,34629281100,38300,38300,38300,38300,0
20240618,174300,34629281100,38300,38300,38300,38300,0
20240618,174200,34629281100,38300,38300,38300,38300,0
20240618,174100,34629281100,38300,38300,38300,38300,0
20240618,174000,34629281100,38300,38300,38300,38300,0
20240618,173900,34629281100,38300,38300,38300,38300,0
20240618,173800,34629281100,38300,38300,38300,38300,0
20240618,173700,34629281100,38300,38300,38300,38300,0
20240618,173600,34629281100,38300,38300,38300,38300,0
20240618,173500,34629281100,38300,38300,38300,38300,0
20240618,173400,34629281100,38300,38300,38300,38300,0
20240618,173300,34629281100,38300,38300,38300,38300,0
20240618,173200,34629281100,38300,38300,38300,38300,0
20240618,173100,34629281100,38300,38300,38300,38300,0
20240618,173000,34629281100,38300,38300,38300,38300,0
20240618,172900,34629281100,38300,38300,38300,38300,0
20240618,172800,34629281100,38300,38300,38300,38300,0
20240618,172700,34629281100,38300,38300,38300,38300,0
20240618,172600,34629281100,38300,38300,38300,38300,0
20240618,172500,34629281100,38300,38300,38300,38300,0
20240618,172400,34629281100,38300,38300,38300,38300,0
20240618,172300,34629281100,38300,38300,38300,38300,0
20240618,172200,34629281100,38300,38300,38300,38300,0
20240618,172100,34629281100,38300,38300,38300,38300,0
20240618,172000,34629281100,38300,38300,38300,38300,0
20240618,171900,34629281100,38300,38300,38300,38300,0
20240618,171800,34629281100,38300,38300,38300,38300,15622
20240618,171700,34629281100,38300,38300,38300,38300,0
20240618,171600,34629281100,38300,38300,38300,38300,0
20240618,171500,34629281100,38300,38300,38300,38300,0
20240618,171400,34629281100,38300,38300,38300,38300,0
20240618,171300,34629281100,38300,38300,38300,38300,0
20240618,171200,34629281100,38300,38300,38300,38300,0
20240618,171100,34629281100,38300,38300,38300,38300,0
20240618,171000,34629281100,38300,38300,38300,38300,0
20240618,170900,34629281100,38300,38300,38300,38300,0
20240618,170800,34629281100,38300,38300,38300,38300,0
20240618,170700,34629281100,38300,38300,38300,38300,0
20240618,170600,34629281100,38300,38300,38300,38300,0
20240618,170500,34629281100,38300,38300,38300,38300,0
20240618,170400,34629281100,38300,38300,38300,38300,0
20240618,170300,34629281100,38300,38300,38300,38300,0
20240618,170200,34629281100,38300,38300,38300,38300,0
20240618,170100,34629281100,38300,38300,38300,38300,0
20240618,170000,34629281100,38300,38300,38300,38300,0
20240618,165900,34629281100,38300,38300,38300,38300,0
20240618,165800,34629281100,38300,38300,38300,38300,0
20240618,165700,34629281100,38300,38300,38300,38300,0
20240618,165600,34629281100,38300,38300,38300,38300,0
20240618,165500,34629281100,38300,38300,38300,38300,0
20240618,165400,34629281100,38300,38300,38300,38300,0
20240618,165300,34629281100,38300,38300,38300,38300,0
20240618,165200,34629281100,38300,38300,38300,38300,0
20240618,165100,34629281100,38300,38300,38300,38300,0
20240618,165000,34629281100,38300,38300,38300,38300,0
20240618,164900,34629281100,38300,38300,38300,38300,0
20240618,164800,34629281100,38300,38300,38300,38300,15622
20240618,164700,34629281100,38300,38300,38300,38300,0
20240618,164600,34629281100,38300,38300,38300,38300,0
20240618,164500,34629281100,38300,38300,38300,38300,0
20240618,164400,34629281100,38300,38300,38300,38300,0
20240618,164300,34629281100,38300,38300,38300,38300,0
20240618,164200,34629281100,38300,38300,38300,38300,0
20240618,164100,34629281100,38300,38300,38300,38300,0
20240618,164000,34629281100,38300,38300,38300,38300,0
20240618,163900,34629281100,38300,38300,38300,38300,0
20240618,163800,34629281100,38300,38300,38300,38300,0
20240618,163700,34629281100,38300,38300,38300,38300,0
20240618,163600,34629281100,38300,38300,38300,38300,0
20240618,163500,34629281100,38300,38300,38300,38300,0
20240618,163400,34629281100,38300,38300,38300,38300,0
20240618,163300,34629281100,38300,38300,38300,38300,0
20240618,163200,34629281100,38300,38300,38300,38300,0
20240618,163100,34629281100,38300,38300,38300,38300,0
20240618,163000,34629281100,38300,38300,38300,38300,0
20240618,162900,34629281100,38300,38300,38300,38300,0
20240618,162800,34629281100,38300,38300,38300,38300,0
20240618,162700,34629281100,38300,38300,38300,38300,0
20240618,162600,34629281100,38300,38300,38300,38300,0
20240618,162500,34629281100,38300,38300,38300,38300,0
20240618,162400,34629281100,38300,38300,38300,38300,0
20240618,162300,34629281100,38300,38300,38300,38300,0
20240618,162200,34629281100,38300,38300,38300,38300,0
20240618,162100,34629281100,38300,38300,38300,38300,0
20240618,162000,34629281100,38300,38300,38300,38300,0
20240618,161900,34629281100,38300,38300,38300,38300,0
20240618,161800,34629281100,38300,38300,38300,38300,15622
20240618,161700,34629281100,38300,38300,38300,38300,0
20240618,161600,34629281100,38300,38300,38300,38300,0
20240618,161500,34629281100,38300,38300,38300,38300,0
20240618,161400,34629281100,38300,38300,38300,38300,0
20240618,161300,34629281100,38300,38300,38300,38300,0
20240618,161200,34629281100,38300,38300,38300,38300,0
20240618,161100,34629281100,38300,38300,38300,38300,0
20240618,161000,34629281100,38300,38300,38300,38300,0
20240618,160900,34629281100,38300,38300,38300,38300,0
20240618,160800,34629281100,38300,38300,38300,38300,0
20240618,160700,34629281100,38300,38300,38300,38300,0
20240618,160600,34629281100,38300,38300,38300,38300,0
20240618,160500,34629281100,38300,38300,38300,38300,0
20240618,160400,34629281100,38300,38300,38300,38300,0
20240618,160300,34629281100,38300,38300,38300,38300,0
20240618,160200,34629281100,38300,38300,38300,38300,0
20240618,160100,34629281100,38300,38300,38300,38300,0
20240618,160000,34629281100,38300,38300,38300,38300,0
20240618,155900,34629281100,38300,38300,38300,38300,0
20240618,155800,34629281100,38300,38300,38300,38300,0
20240618,155700,34629281100,38300,38300,38300,38300,0
20240618,155600,34629281100,38300,38300,38300,38300,0
20240618,155500,34629281100,38300,38300,38300,38300,0
20240618,155400,34629281100,38300,38300,38300,38300,0
20240618,155300,34629281100,38300,38300,38300,38300,0
20240618,155200,34629281100,38300,38300,38300,38300,0
20240618,155100,34629281100,38300,38300,38300,38300,0
20240618,155000,34629281100,38300,38300,38300,38300,0
20240618,154900,34629281100,38300,38300,38300,38300,0
20240618,154800,34629281100,38300,38300,38300,38300,15622
20240618,154700,34629281100,38300,38300,38300,38300,0
20240618,154600,34629281100,38300,38300,38300,38300,0
20240618,154500,34629281100,38300,38300,38300,38300,0
20240618,154400,34629281100,38300,38300,38300,38300,0
20240618,154300,34629281100,38300,38300,38300,38300,0
20240618,154200,34629281100,38300,38300,38300,38300,0
20240618,154100,34629281100,38300,38300,38300,38300,0
20240618,154000,34629281100,38300,38300,38300,38300,0
20240618,153900,34629281100,38300,38300,38300,38300,0
20240618,153800,34629281100,38300,38300,38300,38300,0
20240618,153700,34629281100,38300,38300,38300,38300,0
20240618,153600,34629281100,38300,38300,38300,38300,0
20240618,153500,34629281100,38300,38300,38300,38300,0
20240618,153400,34629281100,38300,38300,38300,38300,0
20240618,153300,34629281100,38300,38300,38300,38300,0
20240618,153200,34629281100,38300,38300,38300,38300,0
20240618,153100,34629281100,38300,38300,38300,38300,0
20240618,153000,34629281100,38300,38300,38300,38300,15622
20240618,152900,34030958500,38150,38150,38150,38150,0
20240618,152800,34030958500,38150,38150,38150,38150,0
20240618,152700,34030958500,38150,38150,38150,38150,0
20240618,152600,34030958500,38150,38150,38150,38150,0
20240618,152500,34030958500,38150,38150,38150,38150,0
20240618,152400,34030958500,38150,38150,38150,38150,0
20240618,152300,34030958500,38150,38150,38150,38150,0
20240618,152200,34030958500,38150,38150,38150,38150,0
20240618,152100,34030958500,38150,38150,38150,38150,0
20240618,152000,34030958500,38150,38150,38150,38150,0
20240618,151900,34030958500,38150,38150,38150,38100,1527
20240618,151800,33972735800,38200,38200,38200,38100,304
20240618,151700,33961138200,38150,38100,38150,38100,4017
20240618,151600,33807927850,38100,38100,38150,38100,632
20240618,151500,33783836900,38100,38100,38150,38100,393
20240618,151400,33768856450,38100,38100,38150,38100,647
20240618,151300,33744191800,38100,38150,38150,38100,885
20240618,151200,33710467600,38100,38100,38150,38100,556
20240618,151100,33689268150,38100,38100,38150,38100,1194
20240618,151000,33643751850,38100,38150,38150,38100,368
20240618,150900,33629722700,38100,38150,38150,38100,1270
20240618,150800,33581329400,38150,38150,38150,38100,622
20240618,150700,33557624800,38150,38100,38150,38050,1296
20240618,150600,33508245950,38050,38100,38150,38050,1402
20240618,150500,33454832600,38100,38100,38100,38050,99
20240618,150400,33451060850,38100,38050,38100,38050,344
20240618,150300,33437966550,38100,38100,38100,38050,188
20240618,150200,33430809300,38050,38150,38150,38050,886
20240618,150100,33397083850,38100,38100,38150,38050,258
20240618,150000,33387257050,38100,38100,38150,38000,3150
20240618,145900,33267313850,38050,38050,38100,38050,1580
20240618,145800,33207157250,38100,38000,38100,38000,1714
20240618,145700,33141953250,38050,38050,38050,38000,460
20240618,145600,33124458900,38050,38050,38050,38000,799
20240618,145500,33094062900,38050,38000,38050,38000,728
20240618,145400,33066396450,38050,38050,38050,38000,412
20240618,145300,33050730900,38050,38050,38050,38000,834
20240618,145200,33019033500,38000,38100,38100,38000,1020
20240618,145100,32980219700,38100,38100,38100,38050,647
20240618,145000,32955580350,38150,38100,38150,38050,1402
20240618,144900,32902188150,38100,38050,38100,38000,1347
20240618,144800,32850910850,38000,38050,38100,38000,384
20240618,144700,32836305100,38050,38050,38100,38000,100
20240618,144600,32832498900,38100,38050,38100,38000,325
20240618,144500,32820132600,38000,38050,38050,37950,4484
20240618,144400,32649870900,38050,38050,38050,38000,207
20240618,144300,32641994650,38050,38000,38050,37950,1230
20240618,144200,32595229700,38000,38050,38050,37950,2368
20240618,144100,32505249750,38050,38000,38050,37950,1302
20240618,144000,32455770450,38000,38000,38000,37950,842
20240618,143900,32423782450,38000,37950,38000,37950,593
20240618,143800,32401264950,37950,37950,38000,37950,1157
20240618,143700,32357352800,38000,38000,38000,37950,429
20240618,143600,32341066000,37950,38000,38000,37950,214
20240618,143500,32332941550,37950,38000,38000,37950,628
20240618,143400,32309097050,38000,37950,38000,37950,1528
20240618,143300,32251059000,38000,38000,38000,37950,510
20240618,143200,32231686000,37950,38000,38000,37950,359
20240618,143100,32218059650,38000,38050,38050,37950,858
20240618,143000,32185485850,38000,38000,38050,37950,420
20240618,142900,32169527200,38000,37950,38050,37950,713
20240618,142800,32142458850,38000,38000,38050,37950,551
20240618,142700,32121519400,37950,38000,38050,37950,814
20240618,142600,32090619100,38000,38000,38050,38000,472
20240618,142500,32072681850,38050,38000,38050,37950,288
20240618,142400,32061742000,37950,38050,38050,37950,980
20240618,142300,32024508600,38050,38000,38050,37950,245
20240618,142200,32015198150,38050,37950,38050,37950,563
20240618,142100,31993803000,38000,38000,38050,37950,2316
20240618,142000,31905800700,38000,37950,38000,37950,932
20240618,141900,31870425550,37950,37950,38000,37950,558
20240618,141800,31849225550,37950,38000,38000,37950,979
20240618,141700,31812066350,37950,38000,38050,37950,1043
20240618,141600,31772434550,38000,38000,38050,38000,555
20240618,141500,31751339800,38000,38000,38000,37950,639
20240618,141400,31727063200,37950,37900,38000,37900,329
20240618,141300,31714579050,37950,37950,37950,37900,1718
20240618,141200,31649414800,37950,37950,38000,37950,287
20240618,141100,31638520200,38000,37950,38000,37900,248
20240618,141000,31629106750,37900,37900,37950,37900,840
20240618,140900,31597268100,37950,37950,38000,37900,1011
20240618,140800,31558897050,37900,37950,37950,37900,445
20240618,140700,31542027750,37900,37950,37950,37900,317
20240618,140600,31530007200,37950,37950,38000,37900,1042
20240618,140500,31490485050,38000,37950,38000,37950,74
20240618,140400,31487675250,38000,38000,38000,37900,105
20240618,140300,31483686500,38000,37950,38000,37900,1141
20240618,140200,31440387000,38000,38000,38000,37950,874
20240618,140100,31407213250,37950,37950,38000,37900,666
20240618,140000,31381947500,37900,37950,37950,37850,1576
20240618,135900,31322216350,37900,37900,37900,37850,999
20240618,135800,31284392850,37850,37900,37950,37850,967
20240618,135700,31247742750,37900,37950,37950,37900,1896
20240618,135600,31175882300,37900,37950,37950,37900,4256
20240618,135500,31014576100,37900,37950,38000,37900,1151
20240618,135400,30970928900,37950,37950,38000,37900,969
20240618,135300,30934155350,38000,38000,38000,37950,2721
20240618,135200,30830880450,38000,38000,38000,37950,1162
20240618,135100,30786759400,38000,38000,38000,37950,273
20240618,135000,30776387600,38000,38050,38050,38000,5057
20240618,134900,30584209150,38050,38000,38050,38000,186
20240618,134800,30577139000,38000,38100,38100,38000,2470
20240618,134700,30483146100,38100,38100,38100,38050,100
20240618,134600,30479336650,38100,38050,38100,38050,401
20240618,134500,30464060600,38100,38050,38100,38050,934
20240618,134400,30428513000,38100,38100,38100,38050,302
20240618,134300,30417006850,38100,38150,38150,38100,239
20240618,134200,30407900900,38100,38150,38150,38100,196
20240618,134100,30400431950,38100,38150,38150,38100,1071
20240618,134000,30359622800,38150,38100,38150,38100,1710
20240618,133900,30294468650,38050,38100,38100,38050,258
20240618,133800,30284643200,38050,38150,38150,38050,925
20240618,133700,30249399300,38100,38050,38150,38050,2838
20240618,133600,30141282300,38050,38000,38050,38000,491
20240618,133500,30122615200,38050,38050,38050,38000,274
20240618,133400,30112191250,38000,38050,38050,37950,1161
20240618,133300,30068071700,38050,38000,38100,37950,1955
20240618,133200,29993729600,38000,38050,38050,37950,1690
20240618,133100,29929501350,38000,38050,38050,38000,877
20240618,133000,29896173050,38050,38000,38050,38000,125
20240618,132900,29891420100,38000,38050,38100,38000,402
20240618,132800,29876126450,38050,38050,38050,38000,243
20240618,132700,29866883150,38050,38050,38050,38000,1209
20240618,132600,29820917000,38050,38050,38050,38050,331
20240618,132500,29808322450,38100,38100,38100,38050,171
20240618,132400,29801811400,38100,38100,38100,38000,970
20240618,132300,29764923700,38050,38000,38100,38000,1120
20240618,132200,29722288000,38000,38000,38050,37950,1212
20240618,132100,29676246050,37950,38000,38050,37950,942
20240618,132000,29640450750,38050,38100,38100,38000,648
20240618,131900,29615794900,38100,38050,38100,38050,241
20240618,131800,29606624750,38000,38000,38050,38000,437
20240618,131700,29590018400,38050,38050,38050,38000,870
20240618,131600,29556954150,38000,38050,38050,38000,280
20240618,131500,29546303600,38000,38000,38050,38000,230
20240618,131400,29537563200,38000,37950,38050,37950,910
20240618,131300,29502974350,38000,38000,38050,37950,2240
20240618,131200,29417922950,38000,38000,38050,38000,290
20240618,131100,29406901300,38050,38000,38050,38000,491
20240618,131000,29388240100,38000,38000,38050,37950,839
20240618,130900,29356365350,38000,37950,38050,37950,714
20240618,130800,29329225950,38000,38000,38050,37850,7630
20240618,130700,29039695850,38050,38000,38050,38000,4390
20240618,130600,28872854100,38000,38000,38050,38000,840
20240618,130500,28840932100,38000,38050,38050,38000,346
20240618,130400,28827768850,38050,38050,38050,38000,1244
20240618,130300,28780451900,38050,38050,38100,38000,4523
20240618,130200,28608507750,38050,38050,38050,38050,397
20240618,130100,28593401900,38050,38100,38100,38050,1234
20240618,130000,28546442500,38050,38050,38100,38000,2601
20240618,125900,28447486750,38050,38050,38050,38000,1548
20240618,125800,28388649750,38000,38050,38050,38000,172
20240618,125700,28382109450,38000,38050,38100,38000,3458
20240618,125600,28250530950,38100,38050,38100,38050,1213
20240618,125500,28204373700,38050,38050,38100,38050,121
20240618,125400,28199768400,38050,38050,38100,38050,1955
20240618,125300,28125380350,38050,38100,38100,38050,2621
20240618,125200,28025557000,38100,38100,38150,38100,1846
20240618,125100,27955223300,38100,38100,38150,38100,334
20240618,125000,27942495750,38100,38100,38150,38100,1698
20240618,124900,27877795350,38100,38100,38150,38100,977
20240618,124800,27840565550,38150,38200,38250,38100,4832
20240618,124700,27656205900,38200,38200,38250,38200,3333
20240618,124600,27528882650,38200,38250,38250,38200,1294
20240618,124500,27479449900,38250,38250,38250,38200,1358
20240618,124400,27427540600,38250,38250,38250,38200,1717
20240618,124300,27361869950,38250,38250,38250,38200,479
20240618,124200,27343548250,38200,38200,38250,38200,725
20240618,124100,27315818900,38200,38250,38250,38200,776
20240618,124000,27286174350,38250,38250,38250,38200,341
20240618,123900,27273131700,38200,38200,38250,38200,703
20240618,123800,27246276550,38250,38200,38250,38200,1007
20240618,123700,27207804000,38250,38200,38250,38200,240
20240618,123600,27198632300,38250,38250,38250,38200,85
20240618,123500,27195384000,38200,38200,38250,38200,346
20240618,123400,27182156350,38250,38250,38250,38200,805
20240618,123300,27151402600,38250,38200,38250,38200,244
20240618,123200,27142076700,38200,38250,38250,38200,102
20240618,123100,27138176700,38250,38200,38250,38200,702
20240618,123000,27111359200,38250,38200,38250,38200,102
20240618,122900,27107461400,38250,38250,38250,38200,539
20240618,122800,27086848450,38250,38250,38250,38200,695
20240618,122700,27060268500,38250,38250,38300,38200,3125
20240618,122600,26940773550,38250,38200,38250,38200,142
20240618,122500,26935344100,38200,38250,38250,38200,147
20240618,122400,26929728600,38200,38250,38250,38200,4206
20240618,122300,26768885400,38250,38250,38300,38200,1961
20240618,122200,26693878550,38250,38200,38250,38200,663
20240618,122100,26668541850,38250,38200,38250,38200,108
20240618,122000,26664413200,38200,38250,38250,38200,2244
20240618,121900,26578614000,38250,38250,38250,38200,229
20240618,121800,26569858150,38250,38250,38250,38250,248
20240618,121700,26560372150,38250,38250,38250,38200,775
20240618,121600,26530728450,38300,38250,38300,38250,66
20240618,121500,26528200750,38250,38250,38300,38250,350
20240618,121400,26514808200,38250,38250,38300,38250,243
20240618,121300,26505511800,38300,38250,38300,38250,1432
20240618,121200,26450702200,38300,38300,38300,38250,765
20240618,121100,26421431800,38300,38250,38300,38250,243
20240618,121000,26412133900,38300,38250,38300,38250,768
20240618,120900,26382753100,38300,38250,38300,38250,179
20240618,120800,26375904700,38300,38300,38300,38250,197
20240618,120700,26368367800,38250,38250,38300,38250,213
20240618,120600,26360218050,38300,38250,38300,38250,723
20240618,120500,26332561600,38250,38300,38300,38250,134
20240618,120400,26327434400,38250,38350,38350,38250,537
20240618,120300,26306868600,38350,38350,38350,38300,980
20240618,120200,26269321150,38300,38350,38350,38300,260
20240618,120100,26259350450,38350,38300,38350,38300,151
20240618,120000,26253565800,38350,38300,38350,38300,82
20240618,115900,26250423250,38350,38300,38350,38300,824
20240618,115800,26218861800,38300,38300,38350,38300,1628
20240618,115700,26156507650,38300,38350,38350,38250,84
20240618,115600,26153292800,38300,38350,38350,38250,688
20240618,115500,26126942400,38300,38300,38350,38300,544
20240618,115400,26106106200,38300,38300,38350,38300,165
20240618,115300,26099786500,38350,38350,38350,38300,206
20240618,115200,26091886450,38350,38400,38400,38350,817
20240618,115100,26060550450,38400,38350,38400,38300,2058
20240618,115000,25981630150,38350,38300,38350,38300,337
20240618,114900,25968710200,38300,38300,38350,38250,3225
20240618,114800,25845227350,38250,38250,38300,38200,1273
20240618,114700,25796535100,38250,38200,38300,38200,923
20240618,114600,25761234250,38200,38200,38300,38200,5334
20240618,114500,25557418400,38200,38250,38250,38200,1829
20240618,114400,25487541600,38250,38250,38300,38200,963
20240618,114300,25450714200,38250,38250,38300,38250,1807
20240618,114200,25381596400,38250,38300,38300,38250,7044
20240618,114100,25111854150,38300,38300,38350,38300,2147
20240618,114000,25029623600,38300,38300,38350,38300,349
20240618,113900,25016254650,38300,38300,38350,38300,1080
20240618,113800,24974854850,38300,38350,38350,38300,840
20240618,113700,24942647000,38400,38400,38400,38350,108
20240618,113600,24938501300,38350,38350,38350,38350,315
20240618,113500,24926421050,38350,38350,38400,38350,1074
20240618,113400,24885232250,38350,38400,38400,38350,1070
20240618,113300,24844195650,38400,38350,38400,38350,769
20240618,113200,24814671550,38350,38350,38400,38350,1145
20240618,113100,24770759600,38350,38350,38400,38350,2641
20240618,113000,24669475150,38350,38400,38400,38350,113
20240618,112900,24665140450,38400,38350,38400,38350,423
20240618,112800,24648914400,38400,38450,38450,38350,5309
20240618,112700,24445059400,38400,38450,38450,38400,1227
20240618,112600,24397938050,38450,38400,38450,38400,326
20240618,112500,24385409150,38400,38400,38450,38400,627
20240618,112400,24361332300,38450,38450,38450,38400,523
20240618,112300,24341223750,38450,38500,38500,38450,3164
20240618,112200,24219561350,38450,38500,38500,38450,402
20240618,112100,24204089650,38450,38450,38500,38450,395
20240618,112000,24188900850,38450,38450,38500,38450,956
20240618,111900,24152131550,38500,38450,38500,38450,230
20240618,111800,24143285900,38450,38450,38500,38450,150
20240618,111700,24137516450,38500,38500,38500,38450,648
20240618,111600,24112573550,38500,38500,38550,38500,491
20240618,111500,24093666650,38500,38550,38550,38500,413
20240618,111400,24077763600,38550,38550,38550,38500,670
20240618,111300,24051965900,38550,38500,38550,38500,956
20240618,111200,24015148750,38500,38550,38550,38500,154
20240618,111100,24009219300,38500,38550,38550,38500,1196
20240618,111000,23963170850,38500,38500,38550,38500,833
20240618,110900,23931098300,38550,38600,38600,38500,847
20240618,110800,23898444950,38600,38550,38600,38550,340
20240618,110700,23885335100,38600,38600,38600,38550,220
20240618,110600,23876853550,38600,38550,38600,38550,836
20240618,110500,23844624200,38600,38550,38600,38550,100
20240618,110400,23840767550,38550,38550,38600,38550,81
20240618,110300,23837644750,38600,38600,38650,38550,844
20240618,110200,23805067900,38650,38650,38650,38600,456
20240618,110100,23787451250,38650,38600,38650,38600,329
20240618,110000,23774748600,38600,38600,38650,38600,488
20240618,105900,23755909800,38600,38600,38650,38600,923
20240618,105800,23720278600,38600,38650,38650,38600,589
20240618,105700,23697530900,38650,38650,38650,38600,753
20240618,105600,23668441350,38650,38650,38650,38600,1165
20240618,105500,23623439200,38650,38600,38700,38600,904
20240618,105400,23588503100,38600,38600,38650,38600,191
20240618,105300,23581129500,38600,38550,38600,38500,915
20240618,105200,23545828750,38550,38600,38600,38500,2534
20240618,105100,23448222950,38600,38550,38600,38550,56
20240618,105000,23446063600,38550,38600,38600,38550,443
20240618,104900,23428976850,38600,38600,38600,38550,1042
20240618,104800,23388764750,38600,38600,38650,38600,332
20240618,104700,23375943800,38600,38550,38600,38500,517
20240618,104600,23356015700,38550,38500,38550,38500,89
20240618,104500,23352588100,38500,38550,38600,38500,560
20240618,104400,23331002550,38600,38550,38600,38550,107
20240618,104300,23326876500,38550,38500,38600,38500,231
20240618,104200,23317971450,38600,38600,38600,38500,1175
20240618,104100,23272669650,38600,38600,38600,38550,322
20240618,104000,23260242350,38600,38500,38600,38500,331
20240618,103900,23247478500,38550,38500,38550,38500,546
20240618,103800,23226446450,38550,38500,38550,38500,837
20240618,103700,23194216100,38500,38500,38500,38450,464
20240618,103600,23176352350,38500,38450,38500,38450,221
20240618,103500,23167849850,38450,38450,38500,38450,1400
20240618,103400,23114019750,38450,38500,38500,38450,472
20240618,103300,23095866900,38450,38500,38500,38450,238
20240618,103200,23086714750,38450,38450,38500,38450,905
20240618,103100,23051890350,38500,38500,38500,38450,853
20240618,103000,23019087600,38500,38550,38550,38450,472
20240618,102900,23000917000,38500,38500,38550,38450,1029
20240618,102800,22961303800,38500,38550,38550,38450,1683
20240618,102700,22896527550,38550,38500,38550,38500,364
20240618,102600,22882512050,38500,38600,38600,38500,2184
20240618,102500,22798348700,38600,38700,38700,38600,5876
20240618,102400,22571256900,38750,38700,38750,38650,1633
20240618,102300,22508093950,38700,38700,38700,38650,1620
20240618,102200,22445453900,38700,38700,38750,38650,729
20240618,102100,22417245250,38700,38750,38800,38650,2207
20240618,102000,22331810700,38750,38750,38750,38700,1809
20240618,101900,22261716550,38700,38550,38750,38550,5307
20240618,101800,22056543400,38550,38450,38550,38450,2010
20240618,101700,21979141700,38450,38500,38550,38400,8825
20240618,101600,21639636400,38550,38500,38550,38450,479
20240618,101500,21621199500,38450,38450,38500,38400,1034
20240618,101400,21581444700,38500,38500,38500,38400,993
20240618,101300,21543275700,38450,38400,38500,38400,1733
20240618,101200,21476618050,38400,38500,38550,38400,10902
20240618,101100,21057380350,38500,38600,38650,38500,8724
20240618,101000,20720983100,38600,38700,38750,38600,3303
20240618,100900,20593307750,38750,38700,38750,38650,791
20240618,100800,20562696950,38700,38700,38700,38650,1151
20240618,100700,20518157050,38750,38750,38750,38700,871
20240618,100600,20484429950,38750,38700,38750,38650,1506
20240618,100500,20426145200,38700,38600,38700,38600,1297
20240618,100400,20376044900,38600,38650,38650,38600,872
20240618,100300,20342359500,38650,38700,38700,38650,1675
20240618,100200,20277579750,38700,38750,38750,38700,1510
20240618,100100,20219074800,38700,38800,38850,38700,960
20240618,100000,20181845200,38800,38900,38900,38800,866
20240618,095900,20148225650,38900,38850,38900,38850,1282
20240618,095800,20098398300,38850,38850,38850,38800,607
20240618,095700,20074818600,38850,38850,38850,38800,834
20240618,095600,20042427950,38850,38850,38900,38800,1285
20240618,095500,19992501500,38850,38850,38900,38800,1357
20240618,095400,19939776750,38850,38800,38850,38750,818
20240618,095300,19908042650,38750,38700,38750,38700,404
20240618,095200,19892394650,38700,38650,38700,38650,1717
20240618,095100,19825990950,38650,38600,38700,38600,709
20240618,095000,19798589000,38600,38650,38700,38600,1104
20240618,094900,19755909300,38650,38650,38650,38600,1839
20240618,094800,19684862700,38700,38650,38700,38600,2898
20240618,094700,19572902850,38650,38650,38700,38600,3912
20240618,094600,19421700450,38650,38650,38650,38600,2225
20240618,094500,19335716900,38700,38650,38700,38650,2342
20240618,094400,19245187700,38650,38700,38700,38650,486
20240618,094300,19226384350,38700,38650,38750,38650,1050
20240618,094200,19185745250,38650,38700,38700,38650,2600
20240618,094100,19085188550,38700,38700,38750,38650,4734
20240618,094000,18901981250,38700,38650,38700,38650,896
20240618,093900,18867324950,38650,38700,38700,38650,2718
20240618,093800,18762231800,38750,38800,38800,38700,5797
20240618,093700,18537616300,38800,38850,38900,38750,4305
20240618,093600,18370515700,38850,38900,38900,38850,902
20240618,093500,18335433950,38900,38800,39000,38800,9782
20240618,093400,17954483250,38850,39000,39000,38800,4584
20240618,093300,17776096250,38950,39000,39050,38950,3861
20240618,093200,17625537550,39000,38800,39050,38800,11382
20240618,093100,17182229550,38800,38900,38900,38800,4099
20240618,093000,17023033500,38850,38900,38900,38800,2493
20240618,092900,16926224750,38900,38950,38950,38850,729
20240618,092800,16897845900,38950,38850,39000,38850,4255
20240618,092700,16732176750,38850,38850,38900,38750,2440
20240618,092600,16637435650,38750,38800,38950,38750,2567
20240618,092500,16537652700,38800,38900,38950,38750,4734
20240618,092400,16353870250,38850,38750,38850,38650,4340
20240618,092300,16185760700,38800,38700,38850,38650,3995
20240618,092200,16030996400,38650,38800,38800,38600,7820
20240618,092100,15728577650,38800,38950,39050,38750,7051
20240618,092000,15454389850,39000,38900,39000,38850,8309
20240618,091900,15130788150,38900,38850,38950,38850,4324
20240618,091800,14962595900,38900,38900,38950,38850,5559
20240618,091700,14746365800,38900,38650,38900,38650,4621
20240618,091600,14567107700,38700,38700,38750,38600,5503
20240618,091500,14354261700,38700,38800,38850,38700,3040
20240618,091400,14236469900,38800,38700,38900,38700,4397
20240618,091300,14065968350,38700,38650,38750,38650,2773
20240618,091200,13958678250,38650,38600,38700,38600,4670
20240618,091100,13778292900,38600,38800,38800,38550,14409
20240618,091000,13220575000,38800,39100,39250,38800,14514
20240618,090900,12654366100,39150,38900,39150,38850,13317
20240618,090800,12135315550,38900,39000,39050,38850,11821
20240618,090700,11674771050,39000,39000,39000,38850,10847
20240618,090600,11252772700,38950,39000,39100,38950,16710
20240618,090500,10600810100,39000,39200,39300,38950,25381
20240618,090400,9606647800,39150,39500,39500,39050,28872
20240618,090300,8469925600,39500,39450,39700,39450,43485
20240618,090200,6749477100,39450,39400,39500,39200,48993
20240618,090100,4819813450,39400,39000,39450,38900,78151
20240618,090000,1758150750,39000,38550,39000,38550,45415