stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,194900,27873627800,38550,38550,38550,38550,10223
20240619,194800,27873627800,38550,38550,38550,38550,0
20240619,194700,27873627800,38550,38550,38550,38550,0
20240619,194600,27873627800,38550,38550,38550,38550,0
20240619,194500,27873627800,38550,38550,38550,38550,0
20240619,194400,27873627800,38550,38550,38550,38550,0
20240619,194300,27873627800,38550,38550,38550,38550,0
20240619,194200,27873627800,38550,38550,38550,38550,0
20240619,194100,27873627800,38550,38550,38550,38550,0
20240619,194000,27873627800,38550,38550,38550,38550,0
20240619,193900,27873627800,38550,38550,38550,38550,0
20240619,193800,27873627800,38550,38550,38550,38550,0
20240619,193700,27873627800,38550,38550,38550,38550,0
20240619,193600,27873627800,38550,38550,38550,38550,0
20240619,193500,27873627800,38550,38550,38550,38550,0
20240619,193400,27873627800,38550,38550,38550,38550,0
20240619,193300,27873627800,38550,38550,38550,38550,0
20240619,193200,27873627800,38550,38550,38550,38550,0
20240619,193100,27873627800,38550,38550,38550,38550,0
20240619,193000,27873627800,38550,38550,38550,38550,0
20240619,192900,27873627800,38550,38550,38550,38550,0
20240619,192800,27873627800,38550,38550,38550,38550,0
20240619,192700,27873627800,38550,38550,38550,38550,0
20240619,192600,27873627800,38550,38550,38550,38550,0
20240619,192500,27873627800,38550,38550,38550,38550,0
20240619,192400,27873627800,38550,38550,38550,38550,0
20240619,192300,27873627800,38550,38550,38550,38550,0
20240619,192200,27873627800,38550,38550,38550,38550,0
20240619,192100,27873627800,38550,38550,38550,38550,0
20240619,192000,27873627800,38550,38550,38550,38550,0
20240619,191900,27873627800,38550,38550,38550,38550,10223
20240619,191800,27873627800,38550,38550,38550,38550,0
20240619,191700,27873627800,38550,38550,38550,38550,0
20240619,191600,27873627800,38550,38550,38550,38550,0
20240619,191500,27873627800,38550,38550,38550,38550,0
20240619,191400,27873627800,38550,38550,38550,38550,0
20240619,191300,27873627800,38550,38550,38550,38550,0
20240619,191200,27873627800,38550,38550,38550,38550,0
20240619,191100,27873627800,38550,38550,38550,38550,0
20240619,191000,27873627800,38550,38550,38550,38550,0
20240619,190900,27873627800,38550,38550,38550,38550,0
20240619,190800,27873627800,38550,38550,38550,38550,0
20240619,190700,27873627800,38550,38550,38550,38550,0
20240619,190600,27873627800,38550,38550,38550,38550,0
20240619,190500,27873627800,38550,38550,38550,38550,0
20240619,190400,27873627800,38550,38550,38550,38550,0
20240619,190300,27873627800,38550,38550,38550,38550,0
20240619,190200,27873627800,38550,38550,38550,38550,0
20240619,190100,27873627800,38550,38550,38550,38550,0
20240619,190000,27873627800,38550,38550,38550,38550,0
20240619,185900,27873627800,38550,38550,38550,38550,0
20240619,185800,27873627800,38550,38550,38550,38550,0
20240619,185700,27873627800,38550,38550,38550,38550,0
20240619,185600,27873627800,38550,38550,38550,38550,0
20240619,185500,27873627800,38550,38550,38550,38550,0
20240619,185400,27873627800,38550,38550,38550,38550,0
20240619,185300,27873627800,38550,38550,38550,38550,0
20240619,185200,27873627800,38550,38550,38550,38550,0
20240619,185100,27873627800,38550,38550,38550,38550,0
20240619,185000,27873627800,38550,38550,38550,38550,0
20240619,184900,27873627800,38550,38550,38550,38550,10223
20240619,184800,27873627800,38550,38550,38550,38550,0
20240619,184700,27873627800,38550,38550,38550,38550,0
20240619,184600,27873627800,38550,38550,38550,38550,0
20240619,184500,27873627800,38550,38550,38550,38550,0
20240619,184400,27873627800,38550,38550,38550,38550,0
20240619,184300,27873627800,38550,38550,38550,38550,0
20240619,184200,27873627800,38550,38550,38550,38550,0
20240619,184100,27873627800,38550,38550,38550,38550,0
20240619,184000,27873627800,38550,38550,38550,38550,0
20240619,183900,27873627800,38550,38550,38550,38550,0
20240619,183800,27873627800,38550,38550,38550,38550,0
20240619,183700,27873627800,38550,38550,38550,38550,0
20240619,183600,27873627800,38550,38550,38550,38550,0
20240619,183500,27873627800,38550,38550,38550,38550,0
20240619,183400,27873627800,38550,38550,38550,38550,0
20240619,183300,27873627800,38550,38550,38550,38550,0
20240619,183200,27873627800,38550,38550,38550,38550,0
20240619,183100,27873627800,38550,38550,38550,38550,0
20240619,183000,27873627800,38550,38550,38550,38550,0
20240619,182900,27873627800,38550,38550,38550,38550,0
20240619,182800,27873627800,38550,38550,38550,38550,0
20240619,182700,27873627800,38550,38550,38550,38550,0
20240619,182600,27873627800,38550,38550,38550,38550,0
20240619,182500,27873627800,38550,38550,38550,38550,0
20240619,182400,27873627800,38550,38550,38550,38550,0
20240619,182300,27873627800,38550,38550,38550,38550,0
20240619,182200,27873627800,38550,38550,38550,38550,0
20240619,182100,27873627800,38550,38550,38550,38550,0
20240619,182000,27873627800,38550,38550,38550,38550,0
20240619,181900,27873627800,38550,38550,38550,38550,10223
20240619,181800,27873627800,38550,38550,38550,38550,0
20240619,181700,27873627800,38550,38550,38550,38550,0
20240619,181600,27873627800,38550,38550,38550,38550,0
20240619,181500,27873627800,38550,38550,38550,38550,0
20240619,181400,27873627800,38550,38550,38550,38550,0
20240619,181300,27873627800,38550,38550,38550,38550,0
20240619,181200,27873627800,38550,38550,38550,38550,0
20240619,181100,27873627800,38550,38550,38550,38550,0
20240619,181000,27873627800,38550,38550,38550,38550,0
20240619,180900,27873627800,38550,38550,38550,38550,0
20240619,180800,27873627800,38550,38550,38550,38550,0
20240619,180700,27873627800,38550,38550,38550,38550,0
20240619,180600,27873627800,38550,38550,38550,38550,0
20240619,180500,27873627800,38550,38550,38550,38550,0
20240619,180400,27873627800,38550,38550,38550,38550,0
20240619,180300,27873627800,38550,38550,38550,38550,0
20240619,180200,27873627800,38550,38550,38550,38550,0
20240619,180100,27873627800,38550,38550,38550,38550,0
20240619,180000,27873627800,38550,38550,38550,38550,0
20240619,175900,27873627800,38550,38550,38550,38550,0
20240619,175800,27873627800,38550,38550,38550,38550,0
20240619,175700,27873627800,38550,38550,38550,38550,0
20240619,175600,27873627800,38550,38550,38550,38550,0
20240619,175500,27873627800,38550,38550,38550,38550,0
20240619,175400,27873627800,38550,38550,38550,38550,0
20240619,175300,27873627800,38550,38550,38550,38550,0
20240619,175200,27873627800,38550,38550,38550,38550,0
20240619,175100,27873627800,38550,38550,38550,38550,0
20240619,175000,27873627800,38550,38550,38550,38550,0
20240619,174900,27873627800,38550,38550,38550,38550,10223
20240619,174800,27873627800,38550,38550,38550,38550,0
20240619,174700,27873627800,38550,38550,38550,38550,0
20240619,174600,27873627800,38550,38550,38550,38550,0
20240619,174500,27873627800,38550,38550,38550,38550,0
20240619,174400,27873627800,38550,38550,38550,38550,0
20240619,174300,27873627800,38550,38550,38550,38550,0
20240619,174200,27873627800,38550,38550,38550,38550,0
20240619,174100,27873627800,38550,38550,38550,38550,0
20240619,174000,27873627800,38550,38550,38550,38550,0
20240619,173900,27873627800,38550,38550,38550,38550,0
20240619,173800,27873627800,38550,38550,38550,38550,0
20240619,173700,27873627800,38550,38550,38550,38550,0
20240619,173600,27873627800,38550,38550,38550,38550,0
20240619,173500,27873627800,38550,38550,38550,38550,0
20240619,173400,27873627800,38550,38550,38550,38550,0
20240619,173300,27873627800,38550,38550,38550,38550,0
20240619,173200,27873627800,38550,38550,38550,38550,0
20240619,173100,27873627800,38550,38550,38550,38550,0
20240619,173000,27873627800,38550,38550,38550,38550,0
20240619,172900,27873627800,38550,38550,38550,38550,0
20240619,172800,27873627800,38550,38550,38550,38550,0
20240619,172700,27873627800,38550,38550,38550,38550,0
20240619,172600,27873627800,38550,38550,38550,38550,0
20240619,172500,27873627800,38550,38550,38550,38550,0
20240619,172400,27873627800,38550,38550,38550,38550,0
20240619,172300,27873627800,38550,38550,38550,38550,0
20240619,172200,27873627800,38550,38550,38550,38550,0
20240619,172100,27873627800,38550,38550,38550,38550,0
20240619,172000,27873627800,38550,38550,38550,38550,0
20240619,171900,27873627800,38550,38550,38550,38550,10223
20240619,171800,27873627800,38550,38550,38550,38550,0
20240619,171700,27873627800,38550,38550,38550,38550,0
20240619,171600,27873627800,38550,38550,38550,38550,0
20240619,171500,27873627800,38550,38550,38550,38550,0
20240619,171400,27873627800,38550,38550,38550,38550,0
20240619,171300,27873627800,38550,38550,38550,38550,0
20240619,171200,27873627800,38550,38550,38550,38550,0
20240619,171100,27873627800,38550,38550,38550,38550,0
20240619,171000,27873627800,38550,38550,38550,38550,0
20240619,170900,27873627800,38550,38550,38550,38550,0
20240619,170800,27873627800,38550,38550,38550,38550,0
20240619,170700,27873627800,38550,38550,38550,38550,0
20240619,170600,27873627800,38550,38550,38550,38550,0
20240619,170500,27873627800,38550,38550,38550,38550,0
20240619,170400,27873627800,38550,38550,38550,38550,0
20240619,170300,27873627800,38550,38550,38550,38550,0
20240619,170200,27873627800,38550,38550,38550,38550,0
20240619,170100,27873627800,38550,38550,38550,38550,0
20240619,170000,27873627800,38550,38550,38550,38550,0
20240619,165900,27873627800,38550,38550,38550,38550,0
20240619,165800,27873627800,38550,38550,38550,38550,0
20240619,165700,27873627800,38550,38550,38550,38550,0
20240619,165600,27873627800,38550,38550,38550,38550,0
20240619,165500,27873627800,38550,38550,38550,38550,0
20240619,165400,27873627800,38550,38550,38550,38550,0
20240619,165300,27873627800,38550,38550,38550,38550,0
20240619,165200,27873627800,38550,38550,38550,38550,0
20240619,165100,27873627800,38550,38550,38550,38550,0
20240619,165000,27873627800,38550,38550,38550,38550,0
20240619,164900,27873627800,38550,38550,38550,38550,10223
20240619,164800,27873627800,38550,38550,38550,38550,0
20240619,164700,27873627800,38550,38550,38550,38550,0
20240619,164600,27873627800,38550,38550,38550,38550,0
20240619,164500,27873627800,38550,38550,38550,38550,0
20240619,164400,27873627800,38550,38550,38550,38550,0
20240619,164300,27873627800,38550,38550,38550,38550,0
20240619,164200,27873627800,38550,38550,38550,38550,0
20240619,164100,27873627800,38550,38550,38550,38550,0
20240619,164000,27873627800,38550,38550,38550,38550,0
20240619,163900,27873627800,38550,38550,38550,38550,0
20240619,163800,27873627800,38550,38550,38550,38550,0
20240619,163700,27873627800,38550,38550,38550,38550,0
20240619,163600,27873627800,38550,38550,38550,38550,0
20240619,163500,27873627800,38550,38550,38550,38550,0
20240619,163400,27873627800,38550,38550,38550,38550,0
20240619,163300,27873627800,38550,38550,38550,38550,0
20240619,163200,27873627800,38550,38550,38550,38550,0
20240619,163100,27873627800,38550,38550,38550,38550,0
20240619,163000,27873627800,38550,38550,38550,38550,0
20240619,162900,27873627800,38550,38550,38550,38550,0
20240619,162800,27873627800,38550,38550,38550,38550,0
20240619,162700,27873627800,38550,38550,38550,38550,0
20240619,162600,27873627800,38550,38550,38550,38550,0
20240619,162500,27873627800,38550,38550,38550,38550,0
20240619,162400,27873627800,38550,38550,38550,38550,0
20240619,162300,27873627800,38550,38550,38550,38550,0
20240619,162200,27873627800,38550,38550,38550,38550,0
20240619,162100,27873627800,38550,38550,38550,38550,0
20240619,162000,27873627800,38550,38550,38550,38550,0
20240619,161900,27873627800,38550,38550,38550,38550,10223
20240619,161800,27873627800,38550,38550,38550,38550,0
20240619,161700,27873627800,38550,38550,38550,38550,0
20240619,161600,27873627800,38550,38550,38550,38550,0
20240619,161500,27873627800,38550,38550,38550,38550,0
20240619,161400,27873627800,38550,38550,38550,38550,0
20240619,161300,27873627800,38550,38550,38550,38550,0
20240619,161200,27873627800,38550,38550,38550,38550,0
20240619,161100,27873627800,38550,38550,38550,38550,0
20240619,161000,27873627800,38550,38550,38550,38550,0
20240619,160900,27873627800,38550,38550,38550,38550,0
20240619,160800,27873627800,38550,38550,38550,38550,0
20240619,160700,27873627800,38550,38550,38550,38550,0
20240619,160600,27873627800,38550,38550,38550,38550,0
20240619,160500,27873627800,38550,38550,38550,38550,0
20240619,160400,27873627800,38550,38550,38550,38550,0
20240619,160300,27873627800,38550,38550,38550,38550,0
20240619,160200,27873627800,38550,38550,38550,38550,0
20240619,160100,27873627800,38550,38550,38550,38550,0
20240619,160000,27873627800,38550,38550,38550,38550,0
20240619,155900,27873627800,38550,38550,38550,38550,0
20240619,155800,27873627800,38550,38550,38550,38550,0
20240619,155700,27873627800,38550,38550,38550,38550,0
20240619,155600,27873627800,38550,38550,38550,38550,0
20240619,155500,27873627800,38550,38550,38550,38550,0
20240619,155400,27873627800,38550,38550,38550,38550,0
20240619,155300,27873627800,38550,38550,38550,38550,0
20240619,155200,27873627800,38550,38550,38550,38550,0
20240619,155100,27873627800,38550,38550,38550,38550,0
20240619,155000,27873627800,38550,38550,38550,38550,0
20240619,154900,27873627800,38550,38550,38550,38550,10223
20240619,154800,27873627800,38550,38550,38550,38550,0
20240619,154700,27873627800,38550,38550,38550,38550,0
20240619,154600,27873627800,38550,38550,38550,38550,0
20240619,154500,27873627800,38550,38550,38550,38550,0
20240619,154400,27873627800,38550,38550,38550,38550,0
20240619,154300,27873627800,38550,38550,38550,38550,0
20240619,154200,27873627800,38550,38550,38550,38550,0
20240619,154100,27873627800,38550,38550,38550,38550,0
20240619,154000,27873627800,38550,38550,38550,38550,0
20240619,153900,27873627800,38550,38550,38550,38550,0
20240619,153800,27873627800,38550,38550,38550,38550,0
20240619,153700,27873627800,38550,38550,38550,38550,0
20240619,153600,27873627800,38550,38550,38550,38550,0
20240619,153500,27873627800,38550,38550,38550,38550,0
20240619,153400,27873627800,38550,38550,38550,38550,0
20240619,153300,27873627800,38550,38550,38550,38550,0
20240619,153200,27873627800,38550,38550,38550,38550,0
20240619,153100,27873627800,38550,38550,38550,38550,0
20240619,153000,27873627800,38550,38550,38550,38550,10223
20240619,152900,27479531150,38550,38550,38550,38550,0
20240619,152800,27479531150,38550,38550,38550,38550,0
20240619,152700,27479531150,38550,38550,38550,38550,0
20240619,152600,27479531150,38550,38550,38550,38550,0
20240619,152500,27479531150,38550,38550,38550,38550,0
20240619,152400,27479531150,38550,38550,38550,38550,0
20240619,152300,27479531150,38550,38550,38550,38550,0
20240619,152200,27479531150,38550,38550,38550,38550,0
20240619,152100,27479531150,38550,38550,38550,38550,0
20240619,152000,27479531150,38550,38550,38550,38550,0
20240619,151900,27479531150,38550,38500,38600,38500,1647
20240619,151800,27416046600,38550,38500,38550,38500,1010
20240619,151700,27377153950,38500,38550,38600,38500,2249
20240619,151600,27290457100,38550,38550,38600,38550,659
20240619,151500,27265045950,38600,38550,38600,38550,1040
20240619,151400,27224937200,38550,38550,38600,38550,478
20240619,151300,27206498450,38550,38550,38600,38550,338
20240619,151200,27193466000,38550,38550,38600,38550,1126
20240619,151100,27150053950,38550,38600,38650,38550,1079
20240619,151000,27108405300,38600,38550,38650,38550,1982
20240619,150900,27031906550,38550,38550,38600,38550,615
20240619,150800,27008190300,38550,38650,38650,38550,2518
20240619,150700,26911009100,38600,38650,38700,38600,725
20240619,150600,26883002500,38650,38650,38700,38600,2609
20240619,150500,26782152850,38650,38550,38700,38550,4514
20240619,150400,26607860050,38550,38500,38600,38500,1165
20240619,150300,26562945750,38500,38550,38600,38500,726
20240619,150200,26534959900,38550,38550,38600,38550,1701
20240619,150100,26469379800,38550,38500,38600,38500,3543
20240619,150000,26332781200,38500,38500,38550,38500,1053
20240619,145900,26292235750,38550,38550,38550,38500,657
20240619,145800,26266936900,38550,38500,38550,38500,914
20240619,145700,26231726750,38550,38500,38550,38500,285
20240619,145600,26220749550,38500,38500,38550,38500,420
20240619,145500,26204575750,38500,38500,38550,38450,462
20240619,145400,26186783750,38500,38450,38500,38450,2545
20240619,145300,26088812850,38450,38450,38550,38400,1749
20240619,145200,26021503000,38450,38500,38500,38400,2264
20240619,145100,25934407100,38450,38500,38500,38450,1789
20240619,145000,25865557850,38450,38500,38550,38450,3867
20240619,144900,25716680550,38500,38500,38550,38500,1361
20240619,144800,25664275350,38550,38500,38550,38500,288
20240619,144700,25653183200,38550,38500,38550,38450,793
20240619,144600,25622647650,38500,38450,38550,38450,1243
20240619,144500,25574790400,38500,38450,38550,38450,1540
20240619,144400,25515509050,38450,38450,38550,38450,1307
20240619,144300,25465194350,38450,38450,38550,38450,1655
20240619,144200,25401491350,38450,38450,38500,38450,1107
20240619,144100,25358874600,38500,38450,38550,38450,3157
20240619,144000,25237308150,38450,38450,38500,38450,1814
20240619,143900,25167486450,38450,38550,38550,38450,1958
20240619,143800,25092124000,38500,38500,38550,38450,1964
20240619,143700,25016497500,38450,38400,38500,38400,2908
20240619,143600,24904590350,38450,38450,38500,38400,3433
20240619,143500,24772521200,38500,38450,38500,38450,1489
20240619,143400,24715196950,38450,38400,38450,38400,1663
20240619,143300,24651259450,38400,38400,38450,38400,2316
20240619,143200,24562322300,38450,38400,38450,38400,276
20240619,143100,24551719800,38400,38400,38450,38400,699
20240619,143000,24524864150,38450,38400,38450,38350,1737
20240619,142900,24458161500,38400,38350,38400,38300,1770
20240619,142800,24390222800,38350,38350,38350,38300,1095
20240619,142700,24348232400,38300,38300,38350,38300,1945
20240619,142600,24273680350,38350,38300,38350,38250,441
20240619,142500,24256780300,38350,38250,38350,38250,2048
20240619,142400,24178335250,38250,38200,38250,38200,2002
20240619,142300,24101768700,38200,38250,38250,38200,622
20240619,142200,24078004100,38200,38250,38250,38200,63
20240619,142100,24075596050,38200,38250,38250,38200,455
20240619,142000,24058211400,38250,38250,38250,38200,172
20240619,141900,24051635700,38200,38200,38200,38150,630
20240619,141800,24027583800,38200,38200,38200,38150,175
20240619,141700,24020899150,38200,38200,38200,38150,351
20240619,141600,24007493700,38150,38200,38200,38150,255
20240619,141500,23997764250,38200,38200,38200,38150,84
20240619,141400,23994556750,38200,38200,38200,38150,458
20240619,141300,23977064700,38150,38200,38200,38150,144
20240619,141200,23971568400,38200,38200,38200,38150,55
20240619,141100,23969468150,38150,38200,38200,38150,320
20240619,141000,23957257900,38200,38200,38200,38150,63
20240619,140900,23954852100,38200,38150,38200,38150,462
20240619,140800,23937222200,38150,38250,38250,38150,549
20240619,140700,23916268600,38250,38200,38250,38150,435
20240619,140600,23899652800,38250,38200,38250,38150,464
20240619,140500,23881926650,38200,38200,38200,38150,278
20240619,140400,23871307100,38250,38250,38250,38200,161
20240619,140300,23865154000,38250,38250,38250,38200,108
20240619,140200,23861024750,38250,38250,38250,38200,166
20240619,140100,23854681450,38250,38200,38250,38200,269
20240619,140000,23844403200,38150,38200,38250,38150,1726
20240619,135900,23778488250,38150,38200,38200,38150,41
20240619,135800,23776922250,38200,38150,38200,38100,1184
20240619,135700,23731752600,38150,38100,38150,38100,135
20240619,135600,23726607700,38150,38100,38150,38100,586
20240619,135500,23704257650,38150,38150,38150,38100,833
20240619,135400,23672518950,38100,38100,38150,38100,116
20240619,135300,23668097400,38150,38100,38150,38100,377
20240619,135200,23653730700,38150,38100,38150,38100,731
20240619,135100,23625877500,38100,38100,38150,38050,1165
20240619,135000,23581538300,38150,38100,38150,38100,135
20240619,134900,23576394100,38100,38050,38150,38050,452
20240619,134800,23559173050,38100,38100,38100,38050,45
20240619,134700,23557458950,38050,38150,38150,38050,1660
20240619,134600,23494215200,38150,38150,38150,38100,291
20240619,134500,23483125950,38150,38050,38150,38050,819
20240619,134400,23451953750,38050,38000,38050,38000,52
20240619,134300,23449976950,38000,38050,38050,38000,3601
20240619,134200,23313135600,38000,38050,38100,38000,2131
20240619,134100,23232120300,38050,38100,38100,38000,761
20240619,134000,23203169000,38100,38100,38100,38050,159
20240619,133900,23197116150,38100,38050,38100,38050,14
20240619,133800,23196582950,38100,38050,38100,38000,110
20240619,133700,23192396850,38050,38050,38100,38000,326
20240619,133600,23180006350,38050,38050,38050,38000,89
20240619,133500,23176620300,38050,38050,38050,38000,150
20240619,133400,23170916550,38000,38050,38100,38000,285
20240619,133300,23160072050,38050,38100,38100,38050,490
20240619,133200,23141419850,38100,38050,38100,38050,313
20240619,133100,23129497900,38100,38100,38100,38050,1960
20240619,133000,23054868500,38100,38100,38100,38050,275
20240619,132900,23044394850,38050,38100,38100,38050,234
20240619,132800,23035489000,38100,38050,38100,38000,221
20240619,132700,23027079900,38050,38050,38050,38000,316
20240619,132600,23015065800,38050,38050,38050,38000,167
20240619,132500,23008715550,38000,38100,38100,38000,1569
20240619,132400,22949018450,38050,38050,38100,38050,852
20240619,132300,22916596200,38100,38100,38100,38050,99
20240619,132200,22912825900,38100,38100,38100,38050,756
20240619,132100,22884027350,38100,38050,38100,38050,90
20240619,132000,22880602800,38100,38050,38100,38000,985
20240619,131900,22843135250,38000,38050,38050,38000,250
20240619,131800,22833631200,38050,38050,38050,38000,165
20240619,131700,22827357600,38000,38000,38050,38000,235
20240619,131600,22818418500,38050,38050,38050,38050,4886
20240619,131500,22632506200,38100,38100,38100,38050,77
20240619,131400,22629573750,38050,38100,38100,38050,73
20240619,131300,22626795000,38100,38050,38100,38050,336
20240619,131200,22613999500,38100,38100,38100,38050,131
20240619,131100,22609012050,38100,38050,38150,38050,3167
20240619,131000,22488483050,38050,38150,38150,38050,364
20240619,130900,22474602850,38150,38100,38150,38100,732
20240619,130800,22446701650,38100,38100,38100,38100,375
20240619,130700,22432414150,38100,38100,38150,38100,1727
20240619,130600,22366613500,38150,38100,38150,38100,84
20240619,130500,22363412600,38100,38150,38150,38050,445
20240619,130400,22346465400,38150,38050,38150,38050,349
20240619,130300,22333166550,38100,38100,38150,38050,1297
20240619,130200,22283771850,38100,38200,38200,38100,723
20240619,130100,22256222650,38150,38300,38300,38150,1361
20240619,130000,22204271100,38300,38150,38300,38150,1081
20240619,125900,22162876750,38300,38100,38300,38100,6411
20240619,125800,21917966300,38100,38150,38150,38100,166
20240619,125700,21911641600,38150,38100,38150,38100,179
20240619,125600,21904814850,38100,38150,38150,38100,214
20240619,125500,21896655450,38150,38100,38150,38100,60
20240619,125400,21894366500,38150,38100,38150,38050,1521
20240619,125300,21836418700,38050,38050,38050,38000,928
20240619,125200,21801114200,38050,38050,38050,38000,736
20240619,125100,21773109700,38000,38050,38050,38000,215
20240619,125000,21764934950,38050,38050,38050,38000,180
20240619,124900,21758089550,38000,38000,38050,38000,366
20240619,124800,21744172050,38000,38050,38050,38000,762
20240619,124700,21715185850,38050,38050,38050,38000,790
20240619,124600,21685134150,38000,38050,38050,38000,1342
20240619,124500,21634077250,38050,38050,38050,38000,572
20240619,124400,21612327800,38050,38050,38050,38000,802
20240619,124300,21581811800,38050,38100,38100,38050,1472
20240619,124200,21525801800,38100,38050,38100,38050,342
20240619,124100,21512784800,38050,38100,38150,38050,216
20240619,124000,21504545800,38100,38050,38150,38050,804
20240619,123900,21473930050,38000,38050,38050,38000,187
20240619,123800,21466822700,38050,38000,38100,38000,1293
20240619,123700,21417684650,38050,38050,38100,38000,575
20240619,123600,21395806100,38050,38100,38100,38050,4143
20240619,123500,21238154600,38100,38200,38200,38100,6697
20240619,123400,20982889950,38200,38150,38200,38150,72
20240619,123300,20980142600,38150,38200,38200,38150,202
20240619,123200,20972435000,38200,38150,38200,38100,1274
20240619,123100,20923831900,38150,38150,38150,38100,223
20240619,123000,20915326350,38150,38100,38150,38100,230
20240619,122900,20906555500,38150,38150,38150,38150,310
20240619,122800,20894729000,38150,38150,38150,38100,531
20240619,122700,20874494250,38100,38100,38150,38100,176
20240619,122600,20867788200,38100,38100,38100,38100,730
20240619,122500,20839975200,38100,38050,38100,38050,1093
20240619,122400,20798380950,38050,38000,38050,38000,392
20240619,122300,20783481850,38050,38000,38050,38000,510
20240619,122200,20764101150,38000,38100,38100,38000,3012
20240619,122100,20649500500,38100,38100,38100,38050,55
20240619,122000,20647406500,38100,38100,38100,38050,431
20240619,121900,20630996600,38050,38100,38100,38050,1244
20240619,121800,20583657050,38100,38100,38100,38050,473
20240619,121700,20565655500,38050,38000,38050,38000,2789
20240619,121600,20459626300,38000,38000,38050,38000,1345
20240619,121500,20408472400,38050,38150,38150,38000,2711
20240619,121400,20305337400,38150,38050,38150,38050,1143
20240619,121300,20261829950,38050,38100,38150,38050,6090
20240619,121200,20030023600,38100,38100,38100,38050,620
20240619,121100,20006407200,38050,38050,38100,38050,1245
20240619,121000,19958993850,38050,38100,38100,38050,870
20240619,120900,19925859450,38050,38100,38100,38050,2010
20240619,120800,19849278850,38150,38150,38150,38100,351
20240619,120700,19835895200,38100,38100,38100,38100,270
20240619,120600,19825608200,38100,38100,38100,38050,435
20240619,120500,19809040200,38050,38100,38100,38050,454
20240619,120400,19791745600,38100,38100,38150,38050,2517
20240619,120300,19695847700,38150,38150,38150,38100,636
20240619,120200,19671615400,38150,38100,38150,38100,401
20240619,120100,19656326900,38150,38100,38150,38100,361
20240619,120000,19642564800,38100,38150,38200,38100,856
20240619,115900,19609937700,38200,38150,38200,38150,291
20240619,115800,19598835900,38150,38150,38150,38100,1313
20240619,115700,19548750450,38150,38150,38200,38150,121
20240619,115600,19544133550,38200,38150,38200,38100,945
20240619,115500,19508081250,38150,38100,38150,38100,142
20240619,115400,19502670500,38100,38100,38150,38100,696
20240619,115300,19476152650,38100,38100,38150,38100,22
20240619,115200,19475313750,38100,38100,38150,38100,292
20240619,115100,19464188500,38100,38050,38100,38050,767
20240619,115000,19434975050,38050,38100,38100,38050,7465
20240619,114900,19150720750,38150,38150,38150,38100,1222
20240619,114800,19104115250,38150,38150,38150,38100,264
20240619,114700,19094049650,38150,38150,38200,38100,3716
20240619,114600,18952285300,38150,38250,38250,38150,1659
20240619,114500,18888928900,38200,38200,38250,38200,314
20240619,114400,18876930550,38200,38200,38250,38200,271
20240619,114300,18866576650,38200,38200,38250,38200,222
20240619,114200,18858096200,38200,38250,38250,38200,561
20240619,114100,18836665400,38250,38200,38250,38200,398
20240619,114000,18821456100,38200,38250,38250,38200,177
20240619,113900,18814691450,38250,38200,38250,38200,64
20240619,113800,18812246250,38200,38250,38250,38200,1160
20240619,113700,18767925650,38250,38200,38250,38200,603
20240619,113600,18744883300,38200,38200,38250,38200,76
20240619,113500,18741978550,38200,38250,38300,38200,5537
20240619,113400,18530237400,38250,38250,38250,38200,1881
20240619,113300,18458291800,38200,38200,38250,38200,364
20240619,113200,18444382550,38200,38250,38250,38200,182
20240619,113100,18437425800,38250,38350,38350,38250,4028
20240619,113000,18283209300,38300,38300,38350,38250,1024
20240619,112900,18243986600,38300,38300,38300,38250,97
20240619,112800,18240273300,38300,38250,38300,38250,191
20240619,112700,18232963900,38250,38300,38300,38250,646
20240619,112600,18208253450,38300,38250,38300,38250,220
20240619,112500,18199835550,38250,38250,38300,38250,2739
20240619,112400,18095062300,38250,38300,38350,38250,787
20240619,112300,18064920300,38300,38350,38350,38300,1577
20240619,112200,18004520150,38350,38350,38350,38300,626
20240619,112100,17980538950,38350,38350,38350,38300,4905
20240619,112000,17792590600,38400,38450,38450,38350,2926
20240619,111900,17680236150,38450,38450,38450,38400,79
20240619,111800,17677200700,38400,38400,38450,38400,186
20240619,111700,17670053600,38400,38450,38450,38400,100
20240619,111600,17666212750,38450,38450,38450,38400,1138
20240619,111500,17622479800,38400,38450,38450,38400,306
20240619,111400,17610724750,38400,38400,38450,38400,445
20240619,111300,17593635750,38450,38500,38550,38450,2584
20240619,111200,17494270800,38500,38500,38550,38450,336
20240619,111100,17481340550,38500,38500,38550,38500,268
20240619,111000,17471022400,38500,38550,38550,38500,807
20240619,110900,17439948800,38600,38600,38600,38550,1266
20240619,110800,17391139550,38550,38600,38600,38500,190
20240619,110700,17383813850,38550,38550,38550,38500,584
20240619,110600,17361301000,38550,38500,38550,38500,881
20240619,110500,17327377250,38450,38450,38500,38450,451
20240619,110400,17310018200,38500,38450,38500,38450,53
20240619,110300,17307980150,38450,38450,38500,38450,684
20240619,110200,17281670400,38450,38450,38500,38450,307
20240619,110100,17269854850,38450,38500,38500,38450,617
20240619,110000,17246131050,38450,38400,38500,38400,783
20240619,105900,17216030050,38400,38450,38450,38400,325
20240619,105800,17203544350,38450,38450,38450,38400,527
20240619,105700,17183292050,38450,38400,38450,38400,712
20240619,105600,17155936450,38400,38400,38450,38400,966
20240619,105500,17118841750,38400,38400,38450,38400,233
20240619,105400,17109893050,38450,38400,38450,38400,414
20240619,105300,17093975150,38400,38400,38450,38400,326
20240619,105200,17081456150,38450,38500,38500,38400,1822
20240619,105100,17011408850,38450,38500,38500,38450,177
20240619,105000,17004598300,38450,38500,38500,38450,461
20240619,104900,16986871800,38450,38450,38500,38450,705
20240619,104800,16959754550,38500,38450,38500,38450,190
20240619,104700,16952442000,38450,38400,38500,38400,461
20240619,104600,16934731800,38400,38450,38500,38400,763
20240619,104500,16905402400,38500,38450,38500,38450,219
20240619,104400,16896981700,38450,38450,38500,38450,287
20240619,104300,16885946350,38500,38450,38500,38450,538
20240619,104200,16865260200,38450,38400,38450,38400,121
20240619,104100,16860612700,38400,38550,38550,38400,2903
20240619,104000,16749038300,38550,38550,38600,38500,4891
20240619,103900,16560703550,38600,38500,38600,38500,4559
20240619,103800,16384953700,38500,38500,38500,38450,1139
20240619,103700,16341107200,38500,38500,38550,38500,399
20240619,103600,16325745550,38500,38500,38550,38500,212
20240619,103500,16317583000,38500,38500,38550,38500,367
20240619,103400,16303453450,38500,38600,38600,38500,1654
20240619,103300,16239739050,38550,38600,38600,38550,550
20240619,103200,16218519600,38600,38550,38600,38550,251
20240619,103100,16208842850,38550,38550,38600,38550,61
20240619,103000,16206491150,38550,38550,38600,38550,1251
20240619,102900,16158247300,38500,38500,38550,38500,247
20240619,102800,16148736400,38550,38550,38550,38500,214
20240619,102700,16140492500,38450,38500,38550,38450,666
20240619,102600,16114870750,38450,38550,38550,38400,1633
20240619,102500,16052051900,38550,38550,38550,38500,617
20240619,102400,16028279500,38550,38550,38550,38500,341
20240619,102300,16015138500,38550,38650,38650,38550,2151
20240619,102200,15932117450,38650,38650,38650,38600,1065
20240619,102100,15890997100,38650,38600,38650,38600,231
20240619,102000,15882079250,38650,38700,38700,38600,2839
20240619,101900,15772409300,38700,38650,38700,38650,741
20240619,101800,15743758150,38650,38500,38650,38500,1575
20240619,101700,15682972650,38650,38400,38700,38400,10259
20240619,101600,15286930100,38400,38500,38500,38400,953
20240619,101500,15250289800,38500,38450,38500,38450,364
20240619,101400,15236289250,38450,38400,38500,38350,1252
20240619,101300,15188135050,38350,38250,38350,38250,3810
20240619,101200,15042162700,38250,38250,38300,38200,1562
20240619,101100,14982398100,38250,38300,38300,38250,3117
20240619,101000,14863169600,38300,38350,38350,38250,4962
20240619,100900,14673168350,38300,38350,38400,38300,5303
20240619,100800,14469890750,38400,38400,38400,38350,1359
20240619,100700,14417713050,38350,38350,38400,38350,1080
20240619,100600,14376263200,38350,38350,38400,38350,1943
20240619,100500,14301749000,38400,38300,38400,38300,1322
20240619,100400,14251071700,38300,38350,38350,38300,1405
20240619,100300,14197242100,38350,38400,38400,38300,6508
20240619,100200,13947508700,38450,38450,38450,38400,3130
20240619,100100,13827259750,38450,38550,38550,38400,4819
20240619,100000,13641923450,38550,38600,38600,38500,2840
20240619,095900,13532451200,38600,38650,38650,38600,1355
20240619,095800,13480146150,38600,38600,38650,38550,1004
20240619,095700,13441392650,38550,38600,38600,38550,238
20240619,095600,13432214200,38600,38550,38600,38500,1909
20240619,095500,13358588950,38550,38600,38650,38550,1132
20240619,095400,13314913450,38600,38500,38600,38500,195
20240619,095300,13307396250,38500,38500,38550,38450,6048
20240619,095200,13074560500,38500,38600,38600,38500,1014
20240619,095100,13035464050,38600,38600,38650,38600,797
20240619,095000,13004698350,38600,38600,38650,38550,1672
20240619,094900,12940168500,38550,38500,38600,38500,402
20240619,094800,12924682950,38500,38550,38550,38450,2196
20240619,094700,12840155600,38500,38500,38550,38500,1382
20240619,094600,12786916250,38500,38550,38550,38500,1505
20240619,094500,12728972750,38500,38500,38550,38500,1685
20240619,094400,12664046550,38500,38550,38550,38450,1995
20240619,094300,12587256900,38550,38500,38600,38500,571
20240619,094200,12565251050,38500,38500,38600,38500,5850
20240619,094100,12339976900,38550,38500,38550,38500,4493
20240619,094000,12166971700,38550,38600,38650,38500,4823
20240619,093900,11981008500,38600,38650,38650,38550,2587
20240619,093800,11881156650,38650,38650,38700,38600,3177
20240619,093700,11758407000,38650,38650,38700,38600,3424
20240619,093600,11626101800,38650,38750,38800,38650,5445
20240619,093500,11415285350,38750,38800,38800,38750,613
20240619,093400,11391508800,38800,38850,38850,38800,1712
20240619,093300,11325066900,38800,38800,38850,38750,2398
20240619,093200,11232053150,38800,38800,38850,38800,433
20240619,093100,11215240950,38800,38800,38850,38750,2859
20240619,093000,11104323700,38800,38850,38850,38800,3687
20240619,092900,10961163350,38850,38900,38900,38800,2690
20240619,092800,10856645900,38900,38850,38950,38850,3438
20240619,092700,10722916150,38800,38650,38850,38600,9287
20240619,092600,10363438900,38650,38700,38700,38650,2492
20240619,092500,10267110950,38700,38700,38750,38650,2838
20240619,092400,10157339200,38700,38650,38750,38600,3136
20240619,092300,10036018400,38650,38600,38650,38600,1845
20240619,092200,9964794850,38600,38700,38700,38600,6616
20240619,092100,9709044550,38700,38800,38800,38700,6057
20240619,092000,9474400950,38750,38850,38900,38750,8012
20240619,091900,9163500450,38900,38900,38900,38850,744
20240619,091800,9134565900,38900,38900,38950,38850,2251
20240619,091700,9047010400,38900,38950,38950,38850,6465
20240619,091600,8795544100,38950,39000,39000,38900,2714
20240619,091500,8689839150,39000,38850,39000,38800,3853
20240619,091400,8539972500,38850,38900,38900,38750,5064
20240619,091300,8343332400,38900,38950,39000,38850,9150
20240619,091200,7986858900,38950,38800,39100,38800,21368
20240619,091100,7154654250,38800,38800,38850,38750,2827
20240619,091000,7044908250,38850,38900,38950,38800,7741
20240619,090900,6743985400,38900,38950,38950,38850,7035
20240619,090800,6470391250,38950,38700,38950,38700,14137
20240619,090700,5921900250,38700,38700,38700,38650,2163
20240619,090600,5838225350,38750,38700,38750,38650,3411
20240619,090500,5706211400,38700,38800,38800,38650,9472
20240619,090400,5339535950,38750,38800,38900,38700,9811
20240619,090300,4959147550,38750,38900,38950,38700,15267
20240619,090200,4366606600,38900,39050,39100,38800,20002
20240619,090100,3587097350,39050,39250,39400,39050,43138
20240619,090000,1894332500,39250,39000,39300,38750,48497