stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,194800,13542779100,38550,38550,38550,38550,11159
20240620,194700,13542779100,38550,38550,38550,38550,0
20240620,194600,13542779100,38550,38550,38550,38550,0
20240620,194500,13542779100,38550,38550,38550,38550,0
20240620,194400,13542779100,38550,38550,38550,38550,0
20240620,194300,13542779100,38550,38550,38550,38550,0
20240620,194200,13542779100,38550,38550,38550,38550,0
20240620,194100,13542779100,38550,38550,38550,38550,0
20240620,194000,13542779100,38550,38550,38550,38550,0
20240620,193900,13542779100,38550,38550,38550,38550,0
20240620,193800,13542779100,38550,38550,38550,38550,0
20240620,193700,13542779100,38550,38550,38550,38550,0
20240620,193600,13542779100,38550,38550,38550,38550,0
20240620,193500,13542779100,38550,38550,38550,38550,0
20240620,193400,13542779100,38550,38550,38550,38550,0
20240620,193300,13542779100,38550,38550,38550,38550,0
20240620,193200,13542779100,38550,38550,38550,38550,0
20240620,193100,13542779100,38550,38550,38550,38550,0
20240620,193000,13542779100,38550,38550,38550,38550,0
20240620,192900,13542779100,38550,38550,38550,38550,0
20240620,192800,13542779100,38550,38550,38550,38550,0
20240620,192700,13542779100,38550,38550,38550,38550,0
20240620,192600,13542779100,38550,38550,38550,38550,0
20240620,192500,13542779100,38550,38550,38550,38550,0
20240620,192400,13542779100,38550,38550,38550,38550,0
20240620,192300,13542779100,38550,38550,38550,38550,0
20240620,192200,13542779100,38550,38550,38550,38550,0
20240620,192100,13542779100,38550,38550,38550,38550,0
20240620,192000,13542779100,38550,38550,38550,38550,0
20240620,191900,13542779100,38550,38550,38550,38550,0
20240620,191800,13542779100,38550,38550,38550,38550,11159
20240620,191700,13542779100,38550,38550,38550,38550,0
20240620,191600,13542779100,38550,38550,38550,38550,0
20240620,191500,13542779100,38550,38550,38550,38550,0
20240620,191400,13542779100,38550,38550,38550,38550,0
20240620,191300,13542779100,38550,38550,38550,38550,0
20240620,191200,13542779100,38550,38550,38550,38550,0
20240620,191100,13542779100,38550,38550,38550,38550,0
20240620,191000,13542779100,38550,38550,38550,38550,0
20240620,190900,13542779100,38550,38550,38550,38550,0
20240620,190800,13542779100,38550,38550,38550,38550,0
20240620,190700,13542779100,38550,38550,38550,38550,0
20240620,190600,13542779100,38550,38550,38550,38550,0
20240620,190500,13542779100,38550,38550,38550,38550,0
20240620,190400,13542779100,38550,38550,38550,38550,0
20240620,190300,13542779100,38550,38550,38550,38550,0
20240620,190200,13542779100,38550,38550,38550,38550,0
20240620,190100,13542779100,38550,38550,38550,38550,0
20240620,190000,13542779100,38550,38550,38550,38550,0
20240620,185900,13542779100,38550,38550,38550,38550,0
20240620,185800,13542779100,38550,38550,38550,38550,0
20240620,185700,13542779100,38550,38550,38550,38550,0
20240620,185600,13542779100,38550,38550,38550,38550,0
20240620,185500,13542779100,38550,38550,38550,38550,0
20240620,185400,13542779100,38550,38550,38550,38550,0
20240620,185300,13542779100,38550,38550,38550,38550,0
20240620,185200,13542779100,38550,38550,38550,38550,0
20240620,185100,13542779100,38550,38550,38550,38550,0
20240620,185000,13542779100,38550,38550,38550,38550,0
20240620,184900,13542779100,38550,38550,38550,38550,0
20240620,184800,13542779100,38550,38550,38550,38550,11159
20240620,184700,13542779100,38550,38550,38550,38550,0
20240620,184600,13542779100,38550,38550,38550,38550,0
20240620,184500,13542779100,38550,38550,38550,38550,0
20240620,184400,13542779100,38550,38550,38550,38550,0
20240620,184300,13542779100,38550,38550,38550,38550,0
20240620,184200,13542779100,38550,38550,38550,38550,0
20240620,184100,13542779100,38550,38550,38550,38550,0
20240620,184000,13542779100,38550,38550,38550,38550,0
20240620,183900,13542779100,38550,38550,38550,38550,0
20240620,183800,13542779100,38550,38550,38550,38550,0
20240620,183700,13542779100,38550,38550,38550,38550,0
20240620,183600,13542779100,38550,38550,38550,38550,0
20240620,183500,13542779100,38550,38550,38550,38550,0
20240620,183400,13542779100,38550,38550,38550,38550,0
20240620,183300,13542779100,38550,38550,38550,38550,0
20240620,183200,13542779100,38550,38550,38550,38550,0
20240620,183100,13542779100,38550,38550,38550,38550,0
20240620,183000,13542779100,38550,38550,38550,38550,0
20240620,182900,13542779100,38550,38550,38550,38550,0
20240620,182800,13542779100,38550,38550,38550,38550,0
20240620,182700,13542779100,38550,38550,38550,38550,0
20240620,182600,13542779100,38550,38550,38550,38550,0
20240620,182500,13542779100,38550,38550,38550,38550,0
20240620,182400,13542779100,38550,38550,38550,38550,0
20240620,182300,13542779100,38550,38550,38550,38550,0
20240620,182200,13542779100,38550,38550,38550,38550,0
20240620,182100,13542779100,38550,38550,38550,38550,0
20240620,182000,13542779100,38550,38550,38550,38550,0
20240620,181900,13542779100,38550,38550,38550,38550,0
20240620,181800,13542779100,38550,38550,38550,38550,11159
20240620,181700,13542779100,38550,38550,38550,38550,0
20240620,181600,13542779100,38550,38550,38550,38550,0
20240620,181500,13542779100,38550,38550,38550,38550,0
20240620,181400,13542779100,38550,38550,38550,38550,0
20240620,181300,13542779100,38550,38550,38550,38550,0
20240620,181200,13542779100,38550,38550,38550,38550,0
20240620,181100,13542779100,38550,38550,38550,38550,0
20240620,181000,13542779100,38550,38550,38550,38550,0
20240620,180900,13542779100,38550,38550,38550,38550,0
20240620,180800,13542779100,38550,38550,38550,38550,0
20240620,180700,13542779100,38550,38550,38550,38550,0
20240620,180600,13542779100,38550,38550,38550,38550,0
20240620,180500,13542779100,38550,38550,38550,38550,0
20240620,180400,13542779100,38550,38550,38550,38550,0
20240620,180300,13542779100,38550,38550,38550,38550,0
20240620,180200,13542779100,38550,38550,38550,38550,0
20240620,180100,13542779100,38550,38550,38550,38550,0
20240620,180000,13542779100,38550,38550,38550,38550,0
20240620,175900,13542779100,38550,38550,38550,38550,0
20240620,175800,13542779100,38550,38550,38550,38550,0
20240620,175700,13542779100,38550,38550,38550,38550,0
20240620,175600,13542779100,38550,38550,38550,38550,0
20240620,175500,13542779100,38550,38550,38550,38550,0
20240620,175400,13542779100,38550,38550,38550,38550,0
20240620,175300,13542779100,38550,38550,38550,38550,0
20240620,175200,13542779100,38550,38550,38550,38550,0
20240620,175100,13542779100,38550,38550,38550,38550,0
20240620,175000,13542779100,38550,38550,38550,38550,0
20240620,174900,13542779100,38550,38550,38550,38550,0
20240620,174800,13542779100,38550,38550,38550,38550,11159
20240620,174700,13542779100,38550,38550,38550,38550,0
20240620,174600,13542779100,38550,38550,38550,38550,0
20240620,174500,13542779100,38550,38550,38550,38550,0
20240620,174400,13542779100,38550,38550,38550,38550,0
20240620,174300,13542779100,38550,38550,38550,38550,0
20240620,174200,13542779100,38550,38550,38550,38550,0
20240620,174100,13542779100,38550,38550,38550,38550,0
20240620,174000,13542779100,38550,38550,38550,38550,0
20240620,173900,13542779100,38550,38550,38550,38550,0
20240620,173800,13542779100,38550,38550,38550,38550,0
20240620,173700,13542779100,38550,38550,38550,38550,0
20240620,173600,13542779100,38550,38550,38550,38550,0
20240620,173500,13542779100,38550,38550,38550,38550,0
20240620,173400,13542779100,38550,38550,38550,38550,0
20240620,173300,13542779100,38550,38550,38550,38550,0
20240620,173200,13542779100,38550,38550,38550,38550,0
20240620,173100,13542779100,38550,38550,38550,38550,0
20240620,173000,13542779100,38550,38550,38550,38550,0
20240620,172900,13542779100,38550,38550,38550,38550,0
20240620,172800,13542779100,38550,38550,38550,38550,0
20240620,172700,13542779100,38550,38550,38550,38550,0
20240620,172600,13542779100,38550,38550,38550,38550,0
20240620,172500,13542779100,38550,38550,38550,38550,0
20240620,172400,13542779100,38550,38550,38550,38550,0
20240620,172300,13542779100,38550,38550,38550,38550,0
20240620,172200,13542779100,38550,38550,38550,38550,0
20240620,172100,13542779100,38550,38550,38550,38550,0
20240620,172000,13542779100,38550,38550,38550,38550,0
20240620,171900,13542779100,38550,38550,38550,38550,0
20240620,171800,13542779100,38550,38550,38550,38550,11159
20240620,171700,13542779100,38550,38550,38550,38550,0
20240620,171600,13542779100,38550,38550,38550,38550,0
20240620,171500,13542779100,38550,38550,38550,38550,0
20240620,171400,13542779100,38550,38550,38550,38550,0
20240620,171300,13542779100,38550,38550,38550,38550,0
20240620,171200,13542779100,38550,38550,38550,38550,0
20240620,171100,13542779100,38550,38550,38550,38550,0
20240620,171000,13542779100,38550,38550,38550,38550,0
20240620,170900,13542779100,38550,38550,38550,38550,0
20240620,170800,13542779100,38550,38550,38550,38550,0
20240620,170700,13542779100,38550,38550,38550,38550,0
20240620,170600,13542779100,38550,38550,38550,38550,0
20240620,170500,13542779100,38550,38550,38550,38550,0
20240620,170400,13542779100,38550,38550,38550,38550,0
20240620,170300,13542779100,38550,38550,38550,38550,0
20240620,170200,13542779100,38550,38550,38550,38550,0
20240620,170100,13542779100,38550,38550,38550,38550,0
20240620,170000,13542779100,38550,38550,38550,38550,0
20240620,165900,13542779100,38550,38550,38550,38550,0
20240620,165800,13542779100,38550,38550,38550,38550,0
20240620,165700,13542779100,38550,38550,38550,38550,0
20240620,165600,13542779100,38550,38550,38550,38550,0
20240620,165500,13542779100,38550,38550,38550,38550,0
20240620,165400,13542779100,38550,38550,38550,38550,0
20240620,165300,13542779100,38550,38550,38550,38550,0
20240620,165200,13542779100,38550,38550,38550,38550,0
20240620,165100,13542779100,38550,38550,38550,38550,0
20240620,165000,13542779100,38550,38550,38550,38550,0
20240620,164900,13542779100,38550,38550,38550,38550,0
20240620,164800,13542779100,38550,38550,38550,38550,11159
20240620,164700,13542779100,38550,38550,38550,38550,0
20240620,164600,13542779100,38550,38550,38550,38550,0
20240620,164500,13542779100,38550,38550,38550,38550,0
20240620,164400,13542779100,38550,38550,38550,38550,0
20240620,164300,13542779100,38550,38550,38550,38550,0
20240620,164200,13542779100,38550,38550,38550,38550,0
20240620,164100,13542779100,38550,38550,38550,38550,0
20240620,164000,13542779100,38550,38550,38550,38550,0
20240620,163900,13542779100,38550,38550,38550,38550,0
20240620,163800,13542779100,38550,38550,38550,38550,0
20240620,163700,13542779100,38550,38550,38550,38550,0
20240620,163600,13542779100,38550,38550,38550,38550,0
20240620,163500,13542779100,38550,38550,38550,38550,0
20240620,163400,13542779100,38550,38550,38550,38550,0
20240620,163300,13542779100,38550,38550,38550,38550,0
20240620,163200,13542779100,38550,38550,38550,38550,0
20240620,163100,13542779100,38550,38550,38550,38550,0
20240620,163000,13542779100,38550,38550,38550,38550,0
20240620,162900,13542779100,38550,38550,38550,38550,0
20240620,162800,13542779100,38550,38550,38550,38550,0
20240620,162700,13542779100,38550,38550,38550,38550,0
20240620,162600,13542779100,38550,38550,38550,38550,0
20240620,162500,13542779100,38550,38550,38550,38550,0
20240620,162400,13542779100,38550,38550,38550,38550,0
20240620,162300,13542779100,38550,38550,38550,38550,0
20240620,162200,13542779100,38550,38550,38550,38550,0
20240620,162100,13542779100,38550,38550,38550,38550,0
20240620,162000,13542779100,38550,38550,38550,38550,0
20240620,161900,13542779100,38550,38550,38550,38550,0
20240620,161800,13542779100,38550,38550,38550,38550,11159
20240620,161700,13542779100,38550,38550,38550,38550,0
20240620,161600,13542779100,38550,38550,38550,38550,0
20240620,161500,13542779100,38550,38550,38550,38550,0
20240620,161400,13542779100,38550,38550,38550,38550,0
20240620,161300,13542779100,38550,38550,38550,38550,0
20240620,161200,13542779100,38550,38550,38550,38550,0
20240620,161100,13542779100,38550,38550,38550,38550,0
20240620,161000,13542779100,38550,38550,38550,38550,0
20240620,160900,13542779100,38550,38550,38550,38550,0
20240620,160800,13542779100,38550,38550,38550,38550,0
20240620,160700,13542779100,38550,38550,38550,38550,0
20240620,160600,13542779100,38550,38550,38550,38550,0
20240620,160500,13542779100,38550,38550,38550,38550,0
20240620,160400,13542779100,38550,38550,38550,38550,0
20240620,160300,13542779100,38550,38550,38550,38550,0
20240620,160200,13542779100,38550,38550,38550,38550,0
20240620,160100,13542779100,38550,38550,38550,38550,0
20240620,160000,13542779100,38550,38550,38550,38550,0
20240620,155900,13542779100,38550,38550,38550,38550,0
20240620,155800,13542779100,38550,38550,38550,38550,0
20240620,155700,13542779100,38550,38550,38550,38550,0
20240620,155600,13542779100,38550,38550,38550,38550,0
20240620,155500,13542779100,38550,38550,38550,38550,0
20240620,155400,13542779100,38550,38550,38550,38550,0
20240620,155300,13542779100,38550,38550,38550,38550,0
20240620,155200,13542779100,38550,38550,38550,38550,0
20240620,155100,13542779100,38550,38550,38550,38550,0
20240620,155000,13542779100,38550,38550,38550,38550,0
20240620,154900,13542779100,38550,38550,38550,38550,0
20240620,154800,13542779100,38550,38550,38550,38550,11159
20240620,154700,13542779100,38550,38550,38550,38550,0
20240620,154600,13542779100,38550,38550,38550,38550,0
20240620,154500,13542779100,38550,38550,38550,38550,0
20240620,154400,13542779100,38550,38550,38550,38550,0
20240620,154300,13542779100,38550,38550,38550,38550,0
20240620,154200,13542779100,38550,38550,38550,38550,0
20240620,154100,13542779100,38550,38550,38550,38550,0
20240620,154000,13542779100,38550,38550,38550,38550,0
20240620,153900,13542779100,38550,38550,38550,38550,0
20240620,153800,13542779100,38550,38550,38550,38550,0
20240620,153700,13542779100,38550,38550,38550,38550,0
20240620,153600,13542779100,38550,38550,38550,38550,0
20240620,153500,13542779100,38550,38550,38550,38550,0
20240620,153400,13542779100,38550,38550,38550,38550,0
20240620,153300,13542779100,38550,38550,38550,38550,0
20240620,153200,13542779100,38550,38550,38550,38550,0
20240620,153100,13542779100,38550,38550,38550,38550,0
20240620,153000,13542779100,38550,38550,38550,38550,11159
20240620,152900,13112599650,38550,38550,38550,38550,0
20240620,152800,13112599650,38550,38550,38550,38550,0
20240620,152700,13112599650,38550,38550,38550,38550,0
20240620,152600,13112599650,38550,38550,38550,38550,0
20240620,152500,13112599650,38550,38550,38550,38550,0
20240620,152400,13112599650,38550,38550,38550,38550,0
20240620,152300,13112599650,38550,38550,38550,38550,0
20240620,152200,13112599650,38550,38550,38550,38550,0
20240620,152100,13112599650,38550,38550,38550,38550,0
20240620,152000,13112599650,38550,38550,38550,38550,0
20240620,151900,13112599650,38550,38450,38550,38450,2017
20240620,151800,13034947800,38450,38500,38500,38450,1542
20240620,151700,12975654200,38450,38450,38500,38450,640
20240620,151600,12951027200,38500,38450,38500,38450,623
20240620,151500,12927059550,38450,38450,38500,38450,2009
20240620,151400,12849812950,38450,38450,38500,38450,1627
20240620,151300,12787228800,38450,38450,38500,38450,510
20240620,151200,12767608800,38450,38450,38500,38450,521
20240620,151100,12747569200,38450,38450,38500,38450,249
20240620,151000,12737987650,38450,38500,38500,38450,352
20240620,150900,12724447850,38450,38500,38500,38450,703
20240620,150800,12697383150,38500,38450,38500,38450,607
20240620,150700,12674020500,38450,38500,38500,38450,431
20240620,150600,12657428250,38500,38450,38500,38450,754
20240620,150500,12628402100,38450,38450,38500,38450,935
20240620,150400,12592407200,38450,38450,38500,38450,456
20240620,150300,12574873950,38450,38450,38500,38450,181
20240620,150200,12567909900,38500,38400,38500,38400,618
20240620,150100,12544149300,38450,38500,38550,38450,3017
20240620,150000,12428058900,38500,38500,38550,38500,629
20240620,145900,12403838750,38550,38500,38550,38500,441
20240620,145800,12386847450,38550,38500,38550,38500,1753
20240620,145700,12319351950,38500,38500,38550,38500,456
20240620,145600,12301782750,38550,38550,38550,38500,1954
20240620,145500,12226459200,38550,38550,38600,38550,2363
20240620,145400,12135358500,38550,38550,38600,38500,4136
20240620,145300,11975920300,38500,38500,38550,38500,281
20240620,145200,11965100850,38500,38550,38550,38500,366
20240620,145100,11950998450,38550,38500,38550,38500,2041
20240620,145000,11872403600,38500,38500,38500,38450,848
20240620,144900,11839758800,38500,38400,38550,38400,6721
20240620,144800,11581185650,38400,38350,38450,38350,2487
20240620,144700,11485660850,38350,38350,38400,38300,512
20240620,144600,11466025100,38300,38300,38350,38300,149
20240620,144500,11460311800,38350,38300,38400,38300,1744
20240620,144400,11393431950,38300,38300,38300,38300,400
20240620,144300,11378111950,38300,38300,38350,38300,555
20240620,144200,11356853550,38350,38350,38400,38300,213
20240620,144100,11348685250,38350,38350,38400,38300,599
20240620,144000,11325713700,38350,38300,38400,38250,2562
20240620,143900,11227513300,38300,38300,38300,38250,352
20240620,143800,11214041500,38300,38300,38300,38250,825
20240620,143700,11182455950,38250,38300,38300,38250,1235
20240620,143600,11135216150,38300,38300,38300,38250,399
20240620,143500,11119948000,38300,38300,38300,38250,115
20240620,143400,11115546450,38250,38250,38300,38250,1300
20240620,143300,11065777500,38250,38250,38300,38250,175
20240620,143200,11059081800,38250,38300,38300,38250,825
20240620,143100,11027511000,38300,38250,38300,38250,323
20240620,143000,11015150500,38250,38250,38300,38250,269
20240620,142900,11004858200,38250,38300,38300,38250,736
20240620,142800,10976702650,38250,38300,38300,38250,198
20240620,142700,10969128500,38300,38250,38300,38250,536
20240620,142600,10948623900,38300,38250,38300,38250,160
20240620,142500,10942502600,38300,38300,38300,38250,1036
20240620,142400,10902830650,38300,38250,38300,38250,374
20240620,142300,10888524150,38250,38350,38350,38250,1813
20240620,142200,10819086950,38350,38300,38350,38300,327
20240620,142100,10806555800,38300,38300,38350,38300,306
20240620,142000,10794835150,38350,38300,38350,38300,263
20240620,141900,10784755950,38300,38350,38350,38300,4508
20240620,141800,10612016700,38350,38300,38400,38300,329
20240620,141700,10599405950,38350,38350,38400,38350,156
20240620,141600,10593422400,38350,38350,38400,38350,383
20240620,141500,10578733900,38350,38300,38350,38300,301
20240620,141400,10567196700,38350,38300,38350,38300,556
20240620,141300,10545896900,38350,38350,38350,38300,495
20240620,141200,10526916900,38300,38300,38350,38300,405
20240620,141100,10511398550,38350,38350,38350,38300,300
20240620,141000,10499905900,38350,38350,38400,38350,2591
20240620,140900,10400540600,38350,38250,38350,38250,1225
20240620,140800,10353594500,38250,38250,38300,38250,172
20240620,140700,10347015050,38250,38300,38300,38250,475
20240620,140600,10328831150,38300,38300,38350,38250,483
20240620,140500,10310347050,38300,38300,38300,38250,313
20240620,140400,10298364950,38300,38350,38350,38250,883
20240620,140300,10264524150,38350,38300,38350,38250,675
20240620,140200,10238664300,38300,38300,38300,38250,534
20240620,140100,10218212200,38300,38350,38350,38300,452
20240620,140000,10200898400,38350,38300,38350,38300,350
20240620,135900,10187489300,38350,38350,38350,38250,322
20240620,135800,10175161800,38300,38250,38350,38250,348
20240620,135700,10161842500,38250,38250,38300,38250,292
20240620,135600,10150670550,38300,38250,38300,38250,341
20240620,135500,10137626200,38250,38250,38300,38250,251
20240620,135400,10128024450,38250,38300,38300,38250,587
20240620,135300,10105552400,38300,38300,38300,38250,685
20240620,135200,10079324450,38250,38250,38300,38250,248
20240620,135100,10069838250,38300,38250,38300,38250,551
20240620,135000,10048761750,38250,38250,38300,38250,162
20240620,134900,10042565150,38250,38300,38300,38250,519
20240620,134800,10022690250,38300,38350,38350,38300,307
20240620,134700,10010931500,38350,38300,38350,38250,152
20240620,134600,10005109100,38300,38300,38300,38250,232
20240620,134500,9996234300,38250,38250,38300,38250,966
20240620,134400,9959283650,38250,38250,38300,38250,362
20240620,134300,9945433850,38250,38300,38350,38250,203
20240620,134200,9937661950,38300,38300,38350,38300,422
20240620,134100,9921496500,38300,38300,38350,38300,205
20240620,134000,9913644950,38250,38350,38350,38250,173
20240620,133900,9907017700,38350,38300,38350,38250,129
20240620,133800,9902076900,38250,38200,38300,38200,1409
20240620,133700,9848168250,38200,38200,38250,38200,338
20240620,133600,9835256050,38250,38200,38250,38200,434
20240620,133500,9818674250,38250,38200,38250,38200,651
20240620,133400,9793781300,38250,38200,38250,38200,184
20240620,133300,9786751900,38200,38250,38250,38200,255
20240620,133200,9777010400,38200,38250,38250,38200,648
20240620,133100,9752229800,38200,38200,38250,38200,504
20240620,133000,9732976500,38200,38250,38300,38200,471
20240620,132900,9714969800,38250,38250,38300,38250,976
20240620,132800,9677637550,38250,38250,38300,38250,241
20240620,132700,9668419250,38250,38250,38300,38250,854
20240620,132600,9635725950,38300,38250,38300,38250,317
20240620,132500,9623600150,38250,38300,38300,38250,94
20240620,132400,9620004450,38250,38250,38250,38250,108
20240620,132300,9615873450,38300,38300,38300,38200,11979
20240620,132200,9157767400,38300,38300,38300,38250,8142
20240620,132100,8845928850,38350,38300,38350,38300,195
20240620,132000,8838456700,38300,38350,38400,38300,2667
20240620,131900,8736249650,38350,38400,38400,38350,201
20240620,131800,8728539950,38350,38350,38400,38350,343
20240620,131700,8715385450,38350,38300,38350,38300,496
20240620,131600,8696370800,38350,38300,38350,38300,93
20240620,131500,8692808800,38300,38350,38350,38300,426
20240620,131400,8676482500,38350,38300,38350,38300,269
20240620,131300,8666179450,38300,38300,38350,38300,349
20240620,131200,8652807750,38300,38300,38350,38300,138
20240620,131100,8647518050,38300,38300,38300,38300,230
20240620,131000,8638709050,38300,38300,38300,38300,138
20240620,130900,8633423650,38250,38300,38350,38250,895
20240620,130800,8599148300,38350,38300,38350,38300,826
20240620,130700,8567484350,38300,38300,38300,38300,106
20240620,130600,8563424550,38300,38300,38350,38300,151
20240620,130500,8557641200,38350,38250,38350,38250,250
20240620,130400,8548067400,38250,38300,38300,38250,1117
20240620,130300,8505336350,38300,38300,38350,38300,174
20240620,130200,8498672050,38300,38300,38300,38300,203
20240620,130100,8490897150,38300,38300,38350,38300,38
20240620,130000,8489441650,38300,38350,38350,38300,507
20240620,125900,8470010400,38400,38300,38400,38300,702
20240620,125800,8443091750,38350,38300,38350,38300,313
20240620,125700,8431095950,38300,38300,38300,38250,469
20240620,125600,8413140350,38300,38300,38300,38300,270
20240620,125500,8402799350,38300,38250,38300,38250,391
20240620,125400,8387839000,38300,38250,38300,38200,1449
20240620,125300,8332372350,38200,38200,38250,38200,307
20240620,125200,8320644650,38250,38250,38250,38200,408
20240620,125100,8305040250,38250,38200,38250,38200,252
20240620,125000,8295406950,38200,38250,38300,38200,257
20240620,124900,8285584800,38250,38250,38250,38250,438
20240620,124800,8268831300,38300,38250,38300,38200,460
20240620,124700,8251238650,38250,38250,38300,38250,789
20240620,124600,8221059000,38250,38300,38300,38250,423
20240620,124500,8204874000,38300,38250,38300,38200,898
20240620,124400,8170536450,38250,38300,38300,38250,132
20240620,124300,8165486950,38250,38300,38300,38250,164
20240620,124200,8159212350,38250,38200,38300,38200,790
20240620,124100,8129009000,38200,38250,38250,38200,171
20240620,124000,8122475800,38250,38200,38250,38200,246
20240620,123900,8113075500,38250,38200,38250,38200,876
20240620,123800,8079579250,38200,38150,38200,38150,630
20240620,123700,8055519200,38150,38150,38200,38150,737
20240620,123600,8027379800,38150,38200,38200,38150,309
20240620,123500,8015586750,38150,38200,38200,38150,242
20240620,123400,8006342600,38250,38200,38250,38200,676
20240620,123300,7980496600,38200,38200,38250,38200,219
20240620,123200,7972130650,38250,38250,38250,38200,456
20240620,123100,7954699900,38300,38250,38300,38250,1812
20240620,123000,7885388000,38250,38250,38300,38250,345
20240620,122900,7872191550,38250,38250,38300,38250,309
20240620,122800,7860372150,38300,38300,38300,38250,115
20240620,122700,7855972800,38250,38250,38300,38250,306
20240620,122600,7844267300,38250,38250,38300,38250,268
20240620,122500,7834010950,38300,38250,38300,38250,602
20240620,122400,7810967350,38300,38300,38300,38250,274
20240620,122300,7800479200,38250,38250,38300,38250,277
20240620,122200,7789882550,38300,38250,38300,38250,527
20240620,122100,7769723100,38250,38300,38350,38250,343
20240620,122000,7756595050,38300,38250,38300,38250,397
20240620,121900,7741400250,38250,38250,38300,38250,302
20240620,121800,7729848600,38250,38250,38300,38250,98
20240620,121700,7726099900,38300,38250,38300,38250,510
20240620,121600,7706577650,38250,38250,38250,38250,66
20240620,121500,7704053150,38250,38250,38300,38250,1843
20240620,121400,7633558150,38250,38300,38300,38250,231
20240620,121300,7624720350,38250,38300,38300,38250,233
20240620,121200,7615800900,38300,38300,38350,38300,408
20240620,121100,7600174350,38300,38300,38300,38250,374
20240620,121000,7585850400,38250,38250,38300,38250,125
20240620,120900,7581068950,38250,38300,38300,38250,427
20240620,120800,7564732550,38300,38300,38350,38300,180
20240620,120700,7557838350,38300,38300,38350,38300,271
20240620,120600,7547457800,38300,38350,38350,38300,251
20240620,120500,7537841600,38300,38250,38300,38250,182
20240620,120400,7530871050,38300,38300,38350,38250,206
20240620,120300,7522983500,38350,38350,38350,38300,284
20240620,120200,7512105500,38350,38300,38400,38300,1802
20240620,120100,7443081450,38300,38300,38350,38300,373
20240620,120000,7428782900,38300,38300,38300,38300,332
20240620,115900,7416067300,38300,38350,38400,38300,276
20240620,115800,7405494700,38350,38350,38350,38300,451
20240620,115700,7388199050,38400,38350,38400,38350,498
20240620,115600,7369093700,38350,38350,38350,38350,223
20240620,115500,7360541650,38400,38300,38400,38300,722
20240620,115400,7332852700,38300,38350,38350,38300,559
20240620,115300,7311434550,38400,38250,38400,38250,3556
20240620,115200,7175146700,38250,38250,38300,38250,665
20240620,115100,7149703800,38250,38250,38300,38250,235
20240620,115000,7140715000,38250,38250,38300,38250,281
20240620,114900,7129966550,38300,38250,38300,38250,340
20240620,114800,7116961450,38300,38250,38300,38250,79
20240620,114700,7113937400,38300,38250,38300,38250,206
20240620,114600,7106057850,38300,38300,38300,38250,407
20240620,114500,7090488900,38250,38250,38300,38250,726
20240620,114400,7062719350,38250,38250,38250,38200,398
20240620,114300,7047505050,38200,38250,38300,38200,1090
20240620,114200,7005812550,38250,38250,38300,38250,130
20240620,114100,7000839750,38250,38250,38300,38250,385
20240620,114000,6986113450,38250,38250,38300,38250,325
20240620,113900,6973677350,38250,38250,38300,38250,214
20240620,113800,6965490300,38300,38250,38300,38250,1923
20240620,113700,6891935050,38200,38250,38250,38200,231
20240620,113600,6883100250,38250,38250,38250,38250,495
20240620,113500,6864166500,38250,38250,38250,38200,703
20240620,113400,6837311000,38250,38250,38300,38250,472
20240620,113300,6819256950,38250,38250,38300,38250,298
20240620,113200,6807857950,38300,38250,38300,38200,629
20240620,113100,6783801750,38250,38200,38250,38150,312
20240620,113000,6771877700,38250,38200,38250,38150,792
20240620,112900,6741601000,38200,38200,38200,38150,377
20240620,112800,6727199800,38200,38250,38250,38200,1133
20240620,112700,6683867000,38250,38200,38250,38150,456
20240620,112600,6666431150,38200,38150,38250,38150,370
20240620,112500,6652300150,38200,38150,38200,38150,338
20240620,112400,6639405400,38150,38150,38200,38150,705
20240620,112300,6612487950,38150,38150,38200,38150,325
20240620,112200,6600083100,38150,38150,38150,38150,76
20240620,112100,6597183700,38200,38150,38200,38100,2305
20240620,112000,6509254150,38150,38200,38200,38150,226
20240620,111900,6500629150,38200,38150,38200,38150,308
20240620,111800,6488878600,38150,38150,38150,38100,448
20240620,111700,6471788900,38150,38150,38150,38100,188
20240620,111600,6464619750,38100,38150,38150,38100,290
20240620,111500,6453569700,38200,38200,38250,38150,3547
20240620,111400,6318097750,38200,38200,38250,38200,275
20240620,111300,6307586150,38250,38250,38250,38200,243
20240620,111200,6298302600,38200,38250,38250,38200,268
20240620,111100,6288055900,38250,38250,38250,38200,260
20240620,111000,6278116950,38250,38200,38300,38200,868
20240620,110900,6244940500,38250,38150,38250,38100,1592
20240620,110800,6184083350,38150,38150,38150,38100,1239
20240620,110700,6136851100,38150,38200,38250,38150,196
20240620,110600,6129367050,38200,38200,38250,38150,953
20240620,110500,6092963850,38200,38250,38250,38200,222
20240620,110400,6084480900,38250,38150,38250,38150,592
20240620,110300,6061869050,38150,38150,38200,38100,314
20240620,110200,6049898850,38150,38100,38150,38100,675
20240620,110100,6024173600,38100,38100,38100,38050,1201
20240620,110000,5978454000,38050,38150,38150,38050,1252
20240620,105900,5930769050,38100,38150,38150,38100,175
20240620,105800,5924095800,38150,38150,38150,38100,647
20240620,105700,5899415650,38100,38150,38200,38100,607
20240620,105600,5876260450,38150,38150,38200,38150,269
20240620,105500,5865986900,38200,38150,38250,38150,1297
20240620,105400,5816400550,38150,38200,38250,38150,233
20240620,105300,5807499150,38200,38200,38250,38200,753
20240620,105200,5778733700,38150,38150,38200,38150,20
20240620,105100,5777970600,38100,38150,38200,38100,322
20240620,105000,5765692700,38200,38100,38200,38100,414
20240620,104900,5749901250,38100,38150,38150,38100,1801
20240620,104800,5681265250,38100,38050,38100,38050,317
20240620,104700,5669200650,38100,38100,38100,38100,180
20240620,104600,5662342650,38100,38050,38100,38050,498
20240620,104500,5643374650,38050,38100,38100,38050,223
20240620,104400,5634888700,38050,38100,38150,38050,147
20240620,104300,5629288850,38100,38050,38100,38050,725
20240620,104200,5601677150,38100,38100,38100,38050,204
20240620,104100,5593914250,38100,38050,38100,38050,82
20240620,104000,5590793450,38100,38050,38100,38050,670
20240620,103900,5565276150,38050,38100,38100,38050,191
20240620,103800,5558008400,38050,38050,38050,38050,727
20240620,103700,5530346050,38050,38050,38100,38000,879
20240620,103600,5496924700,38050,38100,38100,38000,1347
20240620,103500,5445644700,38150,38100,38150,38100,68
20240620,103400,5443053250,38050,38150,38150,38050,540
20240620,103300,5422460350,38200,38150,38200,38150,146
20240620,103200,5416888950,38150,38100,38200,38100,520
20240620,103100,5397067900,38100,38100,38100,38050,613
20240620,103000,5373720550,38050,38150,38150,38050,494
20240620,102900,5354886400,38100,38100,38150,38100,356
20240620,102800,5341322750,38100,38100,38150,38100,377
20240620,102700,5326958300,38100,38100,38100,38050,390
20240620,102600,5312100700,38100,38100,38150,38100,392
20240620,102500,5297163850,38050,38100,38100,38050,260
20240620,102400,5287264100,38100,38150,38150,38100,97
20240620,102300,5283568200,38100,38100,38150,38100,617
20240620,102200,5260036450,38100,38100,38150,38050,297
20240620,102100,5248723850,38050,38100,38100,38050,381
20240620,102000,5234214650,38100,38050,38100,38000,2370
20240620,101900,5144099300,38050,38100,38100,38000,250
20240620,101800,5134582750,38100,38100,38100,38000,147
20240620,101700,5128993700,38050,38050,38100,38050,643
20240620,101600,5104502300,38050,38050,38050,38050,263
20240620,101500,5094495150,38050,38000,38050,38000,81
20240620,101400,5091414450,38000,37950,38100,37950,809
20240620,101300,5060650600,38000,37950,38000,37950,835
20240620,101200,5028943100,37950,37950,37950,37900,203
20240620,101100,5021241950,38000,37950,38000,37950,1131
20240620,101000,4978297850,37950,37950,38000,37900,3012
20240620,100900,4863992950,37950,37950,38000,37950,213
20240620,100800,4855909200,37950,37950,38000,37900,2647
20240620,100700,4755500250,37900,37950,37950,37900,819
20240620,100600,4724439450,37950,37950,38000,37900,632
20240620,100500,4700459850,37950,37950,37950,37900,2976
20240620,100400,4587597450,37950,37950,38000,37950,715
20240620,100300,4560450650,37950,38050,38050,37950,1983
20240620,100200,4485123100,38000,38000,38050,38000,1180
20240620,100100,4440283050,38000,38000,38050,38000,560
20240620,100000,4419003000,38050,38000,38100,38000,1148
20240620,095900,4375330950,38050,38050,38050,38000,1244
20240620,095800,4328053850,38000,38050,38100,38000,705
20240620,095700,4301250550,38100,38050,38100,38050,366
20240620,095600,4287324100,38050,38050,38100,38000,336
20240620,095500,4274541700,38050,38050,38100,38050,101
20240620,095400,4270698250,38000,38050,38100,38000,1503
20240620,095300,4213513750,38000,38100,38100,38000,688
20240620,095200,4187366750,38100,38050,38100,38050,684
20240620,095100,4161338600,38050,38100,38100,38050,719
20240620,095000,4133958800,38100,38150,38150,38050,198
20240620,094900,4126417700,38150,38200,38200,38150,574
20240620,094800,4104519450,38200,38050,38200,38050,555
20240620,094700,4083349400,38100,38000,38100,38000,1915
20240620,094600,4010502000,38000,38000,38050,38000,1491
20240620,094500,3953843900,37950,37950,38000,37900,2170
20240620,094400,3871494650,37950,38000,38050,37950,4747
20240620,094300,3691194850,38000,38050,38050,38000,3385
20240620,094200,3562553250,38050,38050,38050,38000,828
20240620,094100,3531060550,38050,38100,38100,38000,4391
20240620,094000,3363981500,38100,38100,38150,38050,3947
20240620,093900,3213753600,38100,38100,38100,38100,1278
20240620,093800,3165061800,38100,38100,38150,38050,1156
20240620,093700,3121036950,38100,38050,38150,38050,600
20240620,093600,3098191650,38050,38100,38100,38050,1977
20240620,093500,3022877250,38100,38050,38100,38050,563
20240620,093400,3001448850,38050,38100,38150,38050,1009
20240620,093300,2963013100,38100,38050,38100,38050,1221
20240620,093200,2916524500,38050,38100,38150,38050,5964
20240620,093100,2689442500,38150,38200,38250,38150,4243
20240620,093000,2527461000,38200,38200,38250,38200,136
20240620,092900,2522265100,38250,38300,38350,38200,1328
20240620,092800,2471443950,38300,38350,38350,38250,1911
20240620,092700,2398258050,38350,38350,38500,38350,667
20240620,092600,2372646200,38350,38450,38500,38350,2384
20240620,092500,2281145600,38450,38500,38550,38400,3174
20240620,092400,2159051100,38500,38600,38600,38500,769
20240620,092300,2129408050,38600,38600,38650,38550,932
20240620,092200,2093434600,38600,38600,38600,38550,791
20240620,092100,2062903100,38550,38550,38650,38550,971
20240620,092000,2025424700,38600,38700,38700,38550,3450
20240620,091900,1892197400,38700,38550,38700,38550,4073
20240620,091800,1734821300,38550,38550,38600,38500,2481
20240620,091700,1639108750,38550,38200,38550,38200,2586
20240620,091600,1539873550,38250,38150,38250,38150,1064
20240620,091500,1499226400,38200,38150,38200,38100,2116
20240620,091400,1418506550,38100,38150,38200,38100,3105
20240620,091300,1300107900,38150,38200,38250,38150,3219
20240620,091200,1177275150,38200,38250,38250,38200,1260
20240620,091100,1129126700,38200,38200,38250,38150,2544
20240620,091000,1031947800,38200,38250,38250,38200,957
20240620,090900,995370000,38200,38350,38400,38200,3127
20240620,090800,875774400,38350,38300,38350,38300,647
20240620,090700,850983900,38300,38200,38300,38150,2651
20240620,090600,749665650,38200,38200,38250,38200,1117
20240620,090500,706988900,38250,38250,38250,38200,1121
20240620,090400,664118350,38250,38300,38300,38200,3823
20240620,090300,517861300,38350,38400,38400,38300,2436
20240620,090200,424412400,38400,38350,38400,38350,1031
20240620,090100,384832050,38350,38400,38400,38300,3939
20240620,090000,233865250,38450,38350,38500,38350,5150