stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195200,18347193500,36300,36300,36300,36300,11156
20240625,195100,18347193500,36300,36300,36300,36300,0
20240625,195000,18347193500,36300,36300,36300,36300,0
20240625,194900,18347193500,36300,36300,36300,36300,0
20240625,194800,18347193500,36300,36300,36300,36300,0
20240625,194700,18347193500,36300,36300,36300,36300,0
20240625,194600,18347193500,36300,36300,36300,36300,0
20240625,194500,18347193500,36300,36300,36300,36300,0
20240625,194400,18347193500,36300,36300,36300,36300,0
20240625,194300,18347193500,36300,36300,36300,36300,0
20240625,194200,18347193500,36300,36300,36300,36300,0
20240625,194100,18347193500,36300,36300,36300,36300,0
20240625,194000,18347193500,36300,36300,36300,36300,0
20240625,193900,18347193500,36300,36300,36300,36300,0
20240625,193800,18347193500,36300,36300,36300,36300,0
20240625,193700,18347193500,36300,36300,36300,36300,0
20240625,193600,18347193500,36300,36300,36300,36300,0
20240625,193500,18347193500,36300,36300,36300,36300,0
20240625,193400,18347193500,36300,36300,36300,36300,0
20240625,193300,18347193500,36300,36300,36300,36300,0
20240625,193200,18347193500,36300,36300,36300,36300,0
20240625,193100,18347193500,36300,36300,36300,36300,0
20240625,193000,18347193500,36300,36300,36300,36300,0
20240625,192900,18347193500,36300,36300,36300,36300,0
20240625,192800,18347193500,36300,36300,36300,36300,0
20240625,192700,18347193500,36300,36300,36300,36300,0
20240625,192600,18347193500,36300,36300,36300,36300,0
20240625,192500,18347193500,36300,36300,36300,36300,0
20240625,192400,18347193500,36300,36300,36300,36300,0
20240625,192300,18347193500,36300,36300,36300,36300,0
20240625,192200,18347193500,36300,36300,36300,36300,11156
20240625,192100,18347193500,36300,36300,36300,36300,0
20240625,192000,18347193500,36300,36300,36300,36300,0
20240625,191900,18347193500,36300,36300,36300,36300,0
20240625,191800,18347193500,36300,36300,36300,36300,0
20240625,191700,18347193500,36300,36300,36300,36300,0
20240625,191600,18347193500,36300,36300,36300,36300,0
20240625,191500,18347193500,36300,36300,36300,36300,0
20240625,191400,18347193500,36300,36300,36300,36300,0
20240625,191300,18347193500,36300,36300,36300,36300,0
20240625,191200,18347193500,36300,36300,36300,36300,0
20240625,191100,18347193500,36300,36300,36300,36300,0
20240625,191000,18347193500,36300,36300,36300,36300,0
20240625,190900,18347193500,36300,36300,36300,36300,0
20240625,190800,18347193500,36300,36300,36300,36300,0
20240625,190700,18347193500,36300,36300,36300,36300,0
20240625,190600,18347193500,36300,36300,36300,36300,0
20240625,190500,18347193500,36300,36300,36300,36300,0
20240625,190400,18347193500,36300,36300,36300,36300,0
20240625,190300,18347193500,36300,36300,36300,36300,0
20240625,190200,18347193500,36300,36300,36300,36300,0
20240625,190100,18347193500,36300,36300,36300,36300,0
20240625,190000,18347193500,36300,36300,36300,36300,0
20240625,185900,18347193500,36300,36300,36300,36300,0
20240625,185800,18347193500,36300,36300,36300,36300,0
20240625,185700,18347193500,36300,36300,36300,36300,0
20240625,185600,18347193500,36300,36300,36300,36300,0
20240625,185500,18347193500,36300,36300,36300,36300,0
20240625,185400,18347193500,36300,36300,36300,36300,0
20240625,185300,18347193500,36300,36300,36300,36300,0
20240625,185200,18347193500,36300,36300,36300,36300,11156
20240625,185100,18347193500,36300,36300,36300,36300,0
20240625,185000,18347193500,36300,36300,36300,36300,0
20240625,184900,18347193500,36300,36300,36300,36300,0
20240625,184800,18347193500,36300,36300,36300,36300,0
20240625,184700,18347193500,36300,36300,36300,36300,0
20240625,184600,18347193500,36300,36300,36300,36300,0
20240625,184500,18347193500,36300,36300,36300,36300,0
20240625,184400,18347193500,36300,36300,36300,36300,0
20240625,184300,18347193500,36300,36300,36300,36300,0
20240625,184200,18347193500,36300,36300,36300,36300,0
20240625,184100,18347193500,36300,36300,36300,36300,0
20240625,184000,18347193500,36300,36300,36300,36300,0
20240625,183900,18347193500,36300,36300,36300,36300,0
20240625,183800,18347193500,36300,36300,36300,36300,0
20240625,183700,18347193500,36300,36300,36300,36300,0
20240625,183600,18347193500,36300,36300,36300,36300,0
20240625,183500,18347193500,36300,36300,36300,36300,0
20240625,183400,18347193500,36300,36300,36300,36300,0
20240625,183300,18347193500,36300,36300,36300,36300,0
20240625,183200,18347193500,36300,36300,36300,36300,0
20240625,183100,18347193500,36300,36300,36300,36300,0
20240625,183000,18347193500,36300,36300,36300,36300,0
20240625,182900,18347193500,36300,36300,36300,36300,0
20240625,182800,18347193500,36300,36300,36300,36300,0
20240625,182700,18347193500,36300,36300,36300,36300,0
20240625,182600,18347193500,36300,36300,36300,36300,0
20240625,182500,18347193500,36300,36300,36300,36300,0
20240625,182400,18347193500,36300,36300,36300,36300,0
20240625,182300,18347193500,36300,36300,36300,36300,0
20240625,182200,18347193500,36300,36300,36300,36300,11156
20240625,182100,18347193500,36300,36300,36300,36300,0
20240625,182000,18347193500,36300,36300,36300,36300,0
20240625,181900,18347193500,36300,36300,36300,36300,0
20240625,181800,18347193500,36300,36300,36300,36300,0
20240625,181700,18347193500,36300,36300,36300,36300,0
20240625,181600,18347193500,36300,36300,36300,36300,0
20240625,181500,18347193500,36300,36300,36300,36300,0
20240625,181400,18347193500,36300,36300,36300,36300,0
20240625,181300,18347193500,36300,36300,36300,36300,0
20240625,181200,18347193500,36300,36300,36300,36300,0
20240625,181100,18347193500,36300,36300,36300,36300,0
20240625,181000,18347193500,36300,36300,36300,36300,0
20240625,180900,18347193500,36300,36300,36300,36300,0
20240625,180800,18347193500,36300,36300,36300,36300,0
20240625,180700,18347193500,36300,36300,36300,36300,0
20240625,180600,18347193500,36300,36300,36300,36300,0
20240625,180500,18347193500,36300,36300,36300,36300,0
20240625,180400,18347193500,36300,36300,36300,36300,0
20240625,180300,18347193500,36300,36300,36300,36300,0
20240625,180200,18347193500,36300,36300,36300,36300,0
20240625,180100,18347193500,36300,36300,36300,36300,0
20240625,180000,18347193500,36300,36300,36300,36300,0
20240625,175900,18347193500,36300,36300,36300,36300,0
20240625,175800,18347193500,36300,36300,36300,36300,0
20240625,175700,18347193500,36300,36300,36300,36300,0
20240625,175600,18347193500,36300,36300,36300,36300,0
20240625,175500,18347193500,36300,36300,36300,36300,0
20240625,175400,18347193500,36300,36300,36300,36300,0
20240625,175300,18347193500,36300,36300,36300,36300,0
20240625,175200,18347193500,36300,36300,36300,36300,11156
20240625,175100,18347193500,36300,36300,36300,36300,0
20240625,175000,18347193500,36300,36300,36300,36300,0
20240625,174900,18347193500,36300,36300,36300,36300,0
20240625,174800,18347193500,36300,36300,36300,36300,0
20240625,174700,18347193500,36300,36300,36300,36300,0
20240625,174600,18347193500,36300,36300,36300,36300,0
20240625,174500,18347193500,36300,36300,36300,36300,0
20240625,174400,18347193500,36300,36300,36300,36300,0
20240625,174300,18347193500,36300,36300,36300,36300,0
20240625,174200,18347193500,36300,36300,36300,36300,0
20240625,174100,18347193500,36300,36300,36300,36300,0
20240625,174000,18347193500,36300,36300,36300,36300,0
20240625,173900,18347193500,36300,36300,36300,36300,0
20240625,173800,18347193500,36300,36300,36300,36300,0
20240625,173700,18347193500,36300,36300,36300,36300,0
20240625,173600,18347193500,36300,36300,36300,36300,0
20240625,173500,18347193500,36300,36300,36300,36300,0
20240625,173400,18347193500,36300,36300,36300,36300,0
20240625,173300,18347193500,36300,36300,36300,36300,0
20240625,173200,18347193500,36300,36300,36300,36300,0
20240625,173100,18347193500,36300,36300,36300,36300,0
20240625,173000,18347193500,36300,36300,36300,36300,0
20240625,172900,18347193500,36300,36300,36300,36300,0
20240625,172800,18347193500,36300,36300,36300,36300,0
20240625,172700,18347193500,36300,36300,36300,36300,0
20240625,172600,18347193500,36300,36300,36300,36300,0
20240625,172500,18347193500,36300,36300,36300,36300,0
20240625,172400,18347193500,36300,36300,36300,36300,0
20240625,172300,18347193500,36300,36300,36300,36300,0
20240625,172200,18347193500,36300,36300,36300,36300,11156
20240625,172100,18347193500,36300,36300,36300,36300,0
20240625,172000,18347193500,36300,36300,36300,36300,0
20240625,171900,18347193500,36300,36300,36300,36300,0
20240625,171800,18347193500,36300,36300,36300,36300,0
20240625,171700,18347193500,36300,36300,36300,36300,0
20240625,171600,18347193500,36300,36300,36300,36300,0
20240625,171500,18347193500,36300,36300,36300,36300,0
20240625,171400,18347193500,36300,36300,36300,36300,0
20240625,171300,18347193500,36300,36300,36300,36300,0
20240625,171200,18347193500,36300,36300,36300,36300,0
20240625,171100,18347193500,36300,36300,36300,36300,0
20240625,171000,18347193500,36300,36300,36300,36300,0
20240625,170900,18347193500,36300,36300,36300,36300,0
20240625,170800,18347193500,36300,36300,36300,36300,0
20240625,170700,18347193500,36300,36300,36300,36300,0
20240625,170600,18347193500,36300,36300,36300,36300,0
20240625,170500,18347193500,36300,36300,36300,36300,0
20240625,170400,18347193500,36300,36300,36300,36300,0
20240625,170300,18347193500,36300,36300,36300,36300,0
20240625,170200,18347193500,36300,36300,36300,36300,0
20240625,170100,18347193500,36300,36300,36300,36300,0
20240625,170000,18347193500,36300,36300,36300,36300,0
20240625,165900,18347193500,36300,36300,36300,36300,0
20240625,165800,18347193500,36300,36300,36300,36300,0
20240625,165700,18347193500,36300,36300,36300,36300,0
20240625,165600,18347193500,36300,36300,36300,36300,0
20240625,165500,18347193500,36300,36300,36300,36300,0
20240625,165400,18347193500,36300,36300,36300,36300,0
20240625,165300,18347193500,36300,36300,36300,36300,0
20240625,165200,18347193500,36300,36300,36300,36300,11156
20240625,165100,18347193500,36300,36300,36300,36300,0
20240625,165000,18347193500,36300,36300,36300,36300,0
20240625,164900,18347193500,36300,36300,36300,36300,0
20240625,164800,18347193500,36300,36300,36300,36300,0
20240625,164700,18347193500,36300,36300,36300,36300,0
20240625,164600,18347193500,36300,36300,36300,36300,0
20240625,164500,18347193500,36300,36300,36300,36300,0
20240625,164400,18347193500,36300,36300,36300,36300,0
20240625,164300,18347193500,36300,36300,36300,36300,0
20240625,164200,18347193500,36300,36300,36300,36300,0
20240625,164100,18347193500,36300,36300,36300,36300,0
20240625,164000,18347193500,36300,36300,36300,36300,0
20240625,163900,18347193500,36300,36300,36300,36300,0
20240625,163800,18347193500,36300,36300,36300,36300,0
20240625,163700,18347193500,36300,36300,36300,36300,0
20240625,163600,18347193500,36300,36300,36300,36300,0
20240625,163500,18347193500,36300,36300,36300,36300,0
20240625,163400,18347193500,36300,36300,36300,36300,0
20240625,163300,18347193500,36300,36300,36300,36300,0
20240625,163200,18347193500,36300,36300,36300,36300,0
20240625,163100,18347193500,36300,36300,36300,36300,0
20240625,163000,18347193500,36300,36300,36300,36300,0
20240625,162900,18347193500,36300,36300,36300,36300,0
20240625,162800,18347193500,36300,36300,36300,36300,0
20240625,162700,18347193500,36300,36300,36300,36300,0
20240625,162600,18347193500,36300,36300,36300,36300,0
20240625,162500,18347193500,36300,36300,36300,36300,0
20240625,162400,18347193500,36300,36300,36300,36300,0
20240625,162300,18347193500,36300,36300,36300,36300,0
20240625,162200,18347193500,36300,36300,36300,36300,11156
20240625,162100,18347193500,36300,36300,36300,36300,0
20240625,162000,18347193500,36300,36300,36300,36300,0
20240625,161900,18347193500,36300,36300,36300,36300,0
20240625,161800,18347193500,36300,36300,36300,36300,0
20240625,161700,18347193500,36300,36300,36300,36300,0
20240625,161600,18347193500,36300,36300,36300,36300,0
20240625,161500,18347193500,36300,36300,36300,36300,0
20240625,161400,18347193500,36300,36300,36300,36300,0
20240625,161300,18347193500,36300,36300,36300,36300,0
20240625,161200,18347193500,36300,36300,36300,36300,0
20240625,161100,18347193500,36300,36300,36300,36300,0
20240625,161000,18347193500,36300,36300,36300,36300,0
20240625,160900,18347193500,36300,36300,36300,36300,0
20240625,160800,18347193500,36300,36300,36300,36300,0
20240625,160700,18347193500,36300,36300,36300,36300,0
20240625,160600,18347193500,36300,36300,36300,36300,0
20240625,160500,18347193500,36300,36300,36300,36300,0
20240625,160400,18347193500,36300,36300,36300,36300,0
20240625,160300,18347193500,36300,36300,36300,36300,0
20240625,160200,18347193500,36300,36300,36300,36300,0
20240625,160100,18347193500,36300,36300,36300,36300,0
20240625,160000,18347193500,36300,36300,36300,36300,0
20240625,155900,18347193500,36300,36300,36300,36300,0
20240625,155800,18347193500,36300,36300,36300,36300,0
20240625,155700,18347193500,36300,36300,36300,36300,0
20240625,155600,18347193500,36300,36300,36300,36300,0
20240625,155500,18347193500,36300,36300,36300,36300,0
20240625,155400,18347193500,36300,36300,36300,36300,0
20240625,155300,18347193500,36300,36300,36300,36300,0
20240625,155200,18347193500,36300,36300,36300,36300,11156
20240625,155100,18347193500,36300,36300,36300,36300,0
20240625,155000,18347193500,36300,36300,36300,36300,0
20240625,154900,18347193500,36300,36300,36300,36300,0
20240625,154800,18347193500,36300,36300,36300,36300,0
20240625,154700,18347193500,36300,36300,36300,36300,0
20240625,154600,18347193500,36300,36300,36300,36300,0
20240625,154500,18347193500,36300,36300,36300,36300,0
20240625,154400,18347193500,36300,36300,36300,36300,0
20240625,154300,18347193500,36300,36300,36300,36300,0
20240625,154200,18347193500,36300,36300,36300,36300,0
20240625,154100,18347193500,36300,36300,36300,36300,0
20240625,154000,18347193500,36300,36300,36300,36300,0
20240625,153900,18347193500,36300,36300,36300,36300,0
20240625,153800,18347193500,36300,36300,36300,36300,0
20240625,153700,18347193500,36300,36300,36300,36300,0
20240625,153600,18347193500,36300,36300,36300,36300,0
20240625,153500,18347193500,36300,36300,36300,36300,0
20240625,153400,18347193500,36300,36300,36300,36300,0
20240625,153300,18347193500,36300,36300,36300,36300,0
20240625,153200,18347193500,36300,36300,36300,36300,0
20240625,153100,18347193500,36300,36300,36300,36300,0
20240625,153000,18347193500,36300,36300,36300,36300,11156
20240625,152900,17942230700,36350,36350,36350,36350,0
20240625,152800,17942230700,36350,36350,36350,36350,0
20240625,152700,17942230700,36350,36350,36350,36350,0
20240625,152600,17942230700,36350,36350,36350,36350,0
20240625,152500,17942230700,36350,36350,36350,36350,0
20240625,152400,17942230700,36350,36350,36350,36350,0
20240625,152300,17942230700,36350,36350,36350,36350,0
20240625,152200,17942230700,36350,36350,36350,36350,0
20240625,152100,17942230700,36350,36350,36350,36350,0
20240625,152000,17942230700,36350,36350,36350,36350,0
20240625,151900,17942230700,36350,36350,36350,36300,408
20240625,151800,17927416950,36350,36350,36350,36300,1298
20240625,151700,17880267650,36300,36350,36350,36300,1650
20240625,151600,17820299250,36300,36350,36350,36300,166
20240625,151500,17814269750,36350,36350,36350,36300,1173
20240625,151400,17771641150,36300,36350,36350,36300,585
20240625,151300,17750381400,36400,36350,36400,36350,341
20240625,151200,17737984550,36350,36400,36400,36350,436
20240625,151100,17722135650,36350,36350,36400,36350,672
20240625,151000,17697690700,36350,36350,36350,36300,1401
20240625,150900,17646765950,36350,36350,36400,36350,586
20240625,150800,17625463600,36350,36350,36400,36350,498
20240625,150700,17607342450,36400,36400,36450,36350,1352
20240625,150600,17558143650,36400,36400,36400,36350,230
20240625,150500,17549772650,36350,36400,36400,36350,503
20240625,150400,17531468450,36400,36350,36400,36300,732
20240625,150300,17504858700,36350,36300,36350,36300,139
20240625,150200,17499810550,36350,36350,36400,36300,443
20240625,150100,17483709450,36350,36350,36400,36350,776
20240625,150000,17455501300,36350,36400,36400,36300,751
20240625,145900,17428204750,36350,36350,36400,36300,748
20240625,145800,17401044850,36300,36300,36350,36250,804
20240625,145700,17371842950,36350,36300,36350,36300,214
20240625,145600,17364070800,36300,36300,36350,36250,1034
20240625,145500,17326537950,36300,36300,36350,36300,772
20240625,145400,17298485800,36300,36250,36350,36250,281
20240625,145300,17288286200,36300,36350,36350,36250,973
20240625,145200,17252965050,36350,36300,36350,36300,718
20240625,145100,17226882250,36300,36350,36350,36250,595
20240625,145000,17205264000,36350,36300,36350,36250,306
20240625,144900,17194156300,36350,36400,36400,36300,541
20240625,144800,17174497650,36400,36350,36400,36300,647
20240625,144700,17150985200,36300,36350,36400,36300,261
20240625,144600,17141498250,36300,36300,36350,36250,579
20240625,144500,17120461950,36350,36350,36350,36250,779
20240625,144400,17092163700,36300,36250,36350,36250,462
20240625,144300,17075393000,36250,36300,36350,36250,213
20240625,144200,17067663600,36300,36300,36300,36250,768
20240625,144100,17039802400,36250,36300,36300,36250,1111
20240625,144000,16999509550,36300,36300,36300,36250,301
20240625,143900,16988596300,36300,36350,36350,36250,1490
20240625,143800,16934509500,36350,36300,36350,36250,923
20240625,143700,16900991000,36300,36450,36450,36250,4383
20240625,143600,16741929700,36450,36300,36500,36300,2306
20240625,143500,16658113200,36300,36450,36450,36300,4094
20240625,143400,16509342250,36450,36450,36500,36400,2153
20240625,143300,16430892750,36500,36550,36550,36450,2769
20240625,143200,16329935900,36550,36550,36550,36450,1129
20240625,143100,16288729800,36550,36550,36550,36500,657
20240625,143000,16264725600,36500,36500,36550,36500,230
20240625,142900,16256329250,36500,36550,36550,36500,822
20240625,142800,16226300200,36550,36550,36600,36500,664
20240625,142700,16202035100,36550,36550,36600,36500,304
20240625,142600,16190932600,36600,36600,36650,36500,1784
20240625,142500,16125652250,36600,36500,36600,36500,953
20240625,142400,16090822650,36550,36500,36550,36450,390
20240625,142300,16076580900,36550,36500,36550,36450,986
20240625,142200,16040577500,36500,36500,36550,36450,1469
20240625,142100,15986960800,36500,36500,36600,36500,1391
20240625,142000,15936145750,36500,36500,36600,36500,390
20240625,141900,15921898050,36500,36500,36550,36500,756
20240625,141800,15894281700,36500,36500,36550,36500,646
20240625,141700,15870687700,36550,36500,36550,36450,309
20240625,141600,15859414300,36500,36550,36550,36450,234
20240625,141500,15850874550,36500,36500,36550,36500,1705
20240625,141400,15788639850,36500,36500,36550,36500,330
20240625,141300,15776593200,36500,36500,36550,36500,246
20240625,141200,15767613050,36500,36500,36550,36500,443
20240625,141100,15751439700,36500,36450,36550,36450,1409
20240625,141000,15700029200,36400,36450,36500,36400,770
20240625,140900,15671973000,36450,36450,36500,36450,274
20240625,140800,15661985200,36450,36400,36500,36350,2154
20240625,140700,15583458250,36400,36350,36400,36350,708
20240625,140600,15557699950,36350,36350,36400,36350,722
20240625,140500,15531435150,36350,36400,36400,36300,1096
20240625,140400,15491573300,36350,36350,36400,36350,442
20240625,140300,15475504550,36350,36350,36400,36350,657
20240625,140200,15451606200,36400,36400,36400,36350,396
20240625,140100,15437207650,36350,36400,36400,36350,497
20240625,140000,15419124750,36350,36350,36400,36350,401
20240625,135900,15404541700,36350,36400,36400,36350,261
20240625,135800,15395053950,36400,36350,36400,36350,369
20240625,135700,15381638450,36400,36350,36400,36350,258
20240625,135600,15372258400,36350,36350,36400,36350,317
20240625,135500,15360735150,36350,36400,36400,36350,693
20240625,135400,15335523000,36400,36350,36400,36350,445
20240625,135300,15319343500,36400,36350,36450,36350,490
20240625,135200,15301530800,36350,36400,36450,36350,271
20240625,135100,15291668700,36400,36350,36400,36350,493
20240625,135000,15273736900,36350,36350,36400,36350,287
20240625,134900,15263304000,36350,36350,36400,36350,205
20240625,134800,15255851000,36350,36350,36400,36350,530
20240625,134700,15236580900,36350,36450,36450,36350,70
20240625,134600,15234033250,36400,36450,36500,36400,362
20240625,134500,15220851000,36450,36500,36500,36400,333
20240625,134400,15208718550,36450,36400,36450,36350,465
20240625,134300,15191777350,36400,36400,36450,36400,369
20240625,134200,15178343900,36450,36450,36500,36400,649
20240625,134100,15154688900,36500,36400,36500,36400,1001
20240625,134000,15118224050,36450,36400,36450,36400,769
20240625,133900,15090224400,36400,36400,36450,36350,259
20240625,133800,15080796800,36400,36400,36450,36400,850
20240625,133700,15049840450,36450,36400,36450,36350,575
20240625,133600,15028906100,36400,36400,36450,36400,300
20240625,133500,15017984500,36400,36400,36450,36400,249
20240625,133400,15008920350,36350,36350,36450,36350,328
20240625,133300,14996985300,36400,36400,36450,36400,225
20240625,133200,14988794600,36400,36400,36450,36350,386
20240625,133100,14974748000,36400,36400,36450,36350,321
20240625,133000,14963064750,36350,36350,36400,36350,354
20240625,132900,14950194650,36400,36350,36400,36350,535
20240625,132800,14930732500,36400,36400,36400,36350,305
20240625,132700,14919644100,36350,36400,36450,36350,1760
20240625,132600,14855649100,36400,36400,36450,36400,507
20240625,132500,14837191550,36400,36450,36450,36400,294
20240625,132400,14826488900,36400,36450,36500,36400,633
20240625,132300,14803431600,36400,36400,36450,36400,933
20240625,132200,14769466350,36450,36400,36450,36400,392
20240625,132100,14755197250,36400,36450,36450,36400,562
20240625,132000,14734734900,36400,36400,36500,36400,468
20240625,131900,14717679200,36450,36450,36500,36400,442
20240625,131800,14701585550,36450,36400,36450,36400,655
20240625,131700,14677733550,36450,36500,36500,36400,543
20240625,131600,14657944100,36500,36450,36500,36450,531
20240625,131500,14638583450,36450,36450,36500,36450,1293
20240625,131400,14591448250,36450,36450,36500,36450,565
20240625,131300,14570843900,36450,36450,36500,36450,520
20240625,131200,14551887850,36450,36450,36500,36450,436
20240625,131100,14535993100,36450,36450,36550,36450,413
20240625,131000,14520938000,36450,36450,36500,36450,311
20240625,130900,14509599900,36500,36450,36500,36400,486
20240625,130800,14491884600,36450,36450,36450,36400,573
20240625,130700,14471013200,36450,36450,36500,36450,422
20240625,130600,14455631000,36500,36450,36500,36450,362
20240625,130500,14442432500,36450,36500,36500,36450,967
20240625,130400,14407151150,36500,36450,36550,36450,849
20240625,130300,14376162650,36500,36500,36550,36450,579
20240625,130200,14355038750,36500,36500,36550,36500,1068
20240625,130100,14316055950,36500,36600,36650,36500,887
20240625,130000,14283636800,36600,36600,36650,36550,289
20240625,125900,14273067000,36600,36600,36650,36550,247
20240625,125800,14264026550,36600,36650,36650,36600,319
20240625,125700,14252345000,36650,36600,36700,36600,544
20240625,125600,14232417650,36650,36600,36650,36600,267
20240625,125500,14222642000,36650,36600,36700,36600,952
20240625,125400,14187755500,36600,36600,36650,36600,453
20240625,125300,14171174550,36600,36700,36700,36600,179
20240625,125200,14164617050,36650,36600,36700,36600,310
20240625,125100,14153267600,36650,36650,36700,36600,368
20240625,125000,14139788000,36650,36650,36700,36600,310
20240625,124900,14128436650,36700,36650,36700,36550,1872
20240625,124800,14059803500,36650,36600,36650,36600,278
20240625,124700,14049628500,36600,36600,36600,36550,714
20240625,124600,14023511950,36600,36550,36600,36550,1387
20240625,124500,13972763950,36600,36600,36600,36550,357
20240625,124400,13959709150,36600,36600,36600,36550,437
20240625,124300,13943729550,36600,36550,36600,36550,88
20240625,124200,13940512950,36550,36500,36600,36500,280
20240625,124100,13930285350,36500,36550,36600,36500,239
20240625,124000,13921549600,36550,36500,36550,36500,252
20240625,123900,13912347500,36500,36550,36600,36500,415
20240625,123800,13897180550,36550,36550,36600,36550,696
20240625,123700,13871731550,36600,36550,36600,36550,356
20240625,123600,13858713000,36550,36600,36600,36550,339
20240625,123500,13846320250,36600,36600,36650,36600,676
20240625,123400,13821566050,36650,36600,36650,36600,325
20240625,123300,13809668350,36600,36550,36650,36550,589
20240625,123200,13788118950,36600,36500,36600,36500,346
20240625,123100,13775472500,36550,36550,36550,36500,1521
20240625,123000,13719909550,36550,36600,36650,36550,511
20240625,122900,13701214250,36600,36600,36600,36600,508
20240625,122800,13682621450,36650,36650,36700,36600,1595
20240625,122700,13624169900,36700,36700,36700,36650,844
20240625,122600,13593205300,36700,36700,36700,36650,1460
20240625,122500,13539673600,36650,36650,36700,36600,887
20240625,122400,13507161800,36650,36600,36700,36600,1077
20240625,122300,13467695300,36600,36600,36650,36550,1764
20240625,122200,13403133800,36600,36550,36600,36550,1154
20240625,122100,13360916750,36600,36650,36650,36550,3142
20240625,122000,13246008150,36650,36550,36650,36500,6572
20240625,121900,13005570850,36550,36400,36550,36400,4730
20240625,121800,12832983800,36400,36400,36450,36350,645
20240625,121700,12809497750,36400,36450,36450,36400,148
20240625,121600,12804110200,36400,36450,36450,36400,271
20240625,121500,12794244100,36450,36400,36450,36400,428
20240625,121400,12778657900,36450,36350,36450,36350,3018
20240625,121300,12668803750,36350,36350,36400,36300,245
20240625,121200,12659901050,36350,36300,36400,36300,1394
20240625,121100,12609227750,36300,36350,36350,36250,765
20240625,121000,12581453250,36300,36350,36400,36300,1504
20240625,120900,12526787050,36350,36400,36400,36350,301
20240625,120800,12515839800,36350,36350,36400,36350,659
20240625,120700,12491879550,36350,36350,36400,36350,560
20240625,120600,12471518850,36400,36350,36400,36350,471
20240625,120500,12454391400,36400,36350,36400,36350,388
20240625,120400,12440278000,36400,36250,36400,36250,3801
20240625,120300,12302137400,36250,36300,36300,36200,910
20240625,120200,12269152800,36250,36300,36300,36200,1003
20240625,120100,12232839450,36200,36250,36300,36200,499
20240625,120000,12214748250,36250,36200,36300,36200,217
20240625,115900,12206884900,36200,36250,36250,36200,880
20240625,115800,12174997900,36200,36150,36200,36100,1324
20240625,115700,12127087400,36150,36150,36200,36150,202
20240625,115600,12119782000,36150,36200,36200,36150,352
20240625,115500,12107054250,36150,36150,36200,36150,495
20240625,115400,12089148850,36200,36150,36250,36150,726
20240625,115300,12062874850,36150,36200,36200,36100,313
20240625,115200,12051563650,36200,36100,36200,36100,233
20240625,115100,12043147300,36100,36200,36250,36100,809
20240625,115000,12013907000,36200,36200,36200,36150,226
20240625,114900,12005732800,36250,36200,36250,36150,253
20240625,114800,11996575900,36200,36200,36250,36150,429
20240625,114700,11981055000,36250,36100,36250,36100,273
20240625,114600,11971180850,36100,36200,36200,36100,560
20240625,114500,11950930850,36150,36150,36150,36100,450
20240625,114400,11934677350,36200,36150,36200,36150,426
20240625,114300,11919267750,36100,36200,36200,36100,1140
20240625,114200,11878033450,36200,36200,36300,36200,270
20240625,114100,11868255950,36200,36250,36250,36200,343
20240625,114000,11855822250,36250,36300,36350,36250,299
20240625,113900,11844969750,36300,36250,36300,36250,2803
20240625,113800,11743240850,36250,36250,36250,36200,1443
20240625,113700,11690946800,36250,36200,36250,36200,1614
20240625,113600,11632508450,36200,36150,36200,36100,513
20240625,113500,11613966450,36150,36100,36150,36100,499
20240625,113400,11595938350,36100,36100,36150,36100,512
20240625,113300,11577442450,36150,36100,36150,36100,281
20240625,113200,11567293500,36100,36100,36150,36100,390
20240625,113100,11553202400,36100,36100,36150,36100,354
20240625,113000,11540422750,36150,36100,36200,36100,607
20240625,112900,11518481700,36100,36100,36150,36100,357
20240625,112800,11505593950,36150,36200,36200,36100,1209
20240625,112700,11461840000,36150,36200,36200,36150,506
20240625,112600,11443537400,36200,36150,36200,36150,271
20240625,112500,11433737900,36150,36150,36200,36150,304
20240625,112400,11422741200,36150,36150,36200,36100,319
20240625,112300,11411217650,36150,36150,36200,36100,340
20240625,112200,11398929500,36150,36200,36200,36150,511
20240625,112100,11380440150,36200,36100,36200,36100,823
20240625,112000,11350723400,36150,36100,36150,36100,227
20240625,111900,11342527600,36150,36100,36150,36100,450
20240625,111800,11326274000,36150,36100,36150,36100,195
20240625,111700,11319234300,36100,36100,36150,36100,598
20240625,111600,11297628000,36150,36100,36150,36100,324
20240625,111500,11285928050,36100,36100,36150,36100,375
20240625,111400,11272381000,36100,36100,36150,36100,480
20240625,111300,11255048400,36150,36250,36250,36100,2302
20240625,111200,11171725750,36200,36200,36250,36200,201
20240625,111100,11164447650,36200,36250,36250,36200,804
20240625,111000,11135316100,36200,36200,36250,36200,402
20240625,110900,11120752850,36200,36200,36250,36200,303
20240625,110800,11109780900,36250,36150,36300,36100,1989
20240625,110700,11037729950,36150,36150,36200,36100,995
20240625,110600,11001762000,36150,36200,36250,36150,185
20240625,110500,10995070950,36150,36100,36250,36050,4999
20240625,110400,10814275400,36150,36050,36150,36000,2539
20240625,110300,10722647650,36050,36000,36050,36000,397
20240625,110200,10708351100,36050,36050,36050,36000,385
20240625,110100,10694481700,36050,36000,36100,36000,438
20240625,110000,10678692000,36050,36100,36100,36000,1741
20240625,105900,10615937250,36050,36100,36100,36050,947
20240625,105800,10581794550,36050,36050,36100,36050,296
20240625,105700,10571123500,36050,36050,36100,36050,393
20240625,105600,10556949800,36050,36050,36100,36050,456
20240625,105500,10540506150,36100,36100,36100,36050,683
20240625,105400,10515874950,36100,36050,36100,36050,281
20240625,105300,10505740300,36050,36050,36100,36050,429
20240625,105200,10490271350,36050,36100,36100,36050,733
20240625,105100,10463823350,36100,36000,36100,36000,668
20240625,105000,10439752250,36050,36000,36100,36000,368
20240625,104900,10426496000,36050,36100,36100,36000,507
20240625,104800,10408220950,36050,36050,36100,36000,429
20240625,104700,10392757050,36050,36100,36100,36000,1101
20240625,104600,10353069700,36050,36000,36100,36000,840
20240625,104500,10322787450,36050,36000,36050,36000,438
20240625,104400,10307012750,36050,36000,36050,35950,419
20240625,104300,10291924650,36000,36000,36050,35950,1024
20240625,104200,10255065350,36000,35950,36000,35950,476
20240625,104100,10237944150,36000,35900,36000,35900,999
20240625,104000,10202033650,35900,35900,35950,35900,531
20240625,103900,10182965900,35900,35900,35950,35900,702
20240625,103800,10157745700,35900,35900,35950,35900,473
20240625,103700,10140757950,35950,35950,36000,35900,431
20240625,103600,10125267200,35950,36000,36000,35950,1755
20240625,103500,10062153100,36000,35950,36100,35900,7972
20240625,103400,9775210450,36000,36050,36100,35950,2430
20240625,103300,9687663250,36100,36100,36100,36050,622
20240625,103200,9665237150,36050,36150,36150,36050,1306
20240625,103100,9618094650,36150,36150,36150,36100,812
20240625,103000,9588754000,36100,36100,36200,36100,1567
20240625,102900,9532114100,36100,36150,36150,36100,1099
20240625,102800,9492415100,36100,36100,36150,36050,618
20240625,102700,9470102750,36100,36050,36100,36050,2848
20240625,102600,9367324950,36000,35950,36050,35950,5934
20240625,102500,9153673200,36000,36000,36000,35950,337
20240625,102400,9141547600,36000,35950,36000,35950,432
20240625,102300,9126014300,35950,35900,36000,35900,836
20240625,102200,9095970000,35950,35950,35950,35900,909
20240625,102100,9063299650,35950,35950,35950,35900,1181
20240625,102000,9020860350,35900,35750,35950,35700,7127
20240625,101900,8765324450,35850,35700,35850,35700,3105
20240625,101800,8654305200,35750,35700,35750,35650,815
20240625,101700,8625212000,35700,35700,35700,35650,498
20240625,101600,8607448150,35700,35700,35750,35650,1537
20240625,101500,8552644950,35700,35700,35750,35700,189
20240625,101400,8545897450,35700,35700,35750,35650,544
20240625,101300,8526481300,35700,35700,35700,35650,591
20240625,101200,8505400400,35700,35700,35750,35650,923
20240625,101100,8472461350,35650,35650,35700,35600,694
20240625,101000,8447732600,35650,35700,35700,35600,430
20240625,100900,8432411700,35650,35650,35700,35600,935
20240625,100800,8399079200,35650,35650,35700,35600,1137
20240625,100700,8358540850,35650,35600,35650,35600,422
20240625,100600,8343511950,35650,35600,35650,35550,496
20240625,100500,8325857450,35600,35600,35650,35600,251
20240625,100400,8316921100,35600,35600,35650,35550,955
20240625,100300,8282931700,35600,35600,35650,35550,1109
20240625,100200,8243449250,35600,35650,35650,35600,492
20240625,100100,8225925100,35650,35550,35650,35550,705
20240625,100000,8200827300,35550,35600,35650,35550,3033
20240625,095900,8092870850,35600,35650,35650,35600,737
20240625,095800,8066608250,35700,35700,35700,35650,514
20240625,095700,8048273500,35750,35700,35750,35700,1477
20240625,095600,7995541050,35750,35800,35800,35700,1473
20240625,095500,7942863600,35750,35750,35800,35750,289
20240625,095400,7932530200,35750,35800,35800,35750,983
20240625,095300,7897356250,35800,35750,35800,35750,423
20240625,095200,7882215900,35750,35800,35800,35750,480
20240625,095100,7865042850,35800,35900,35900,35800,1857
20240625,095000,7798515400,35900,35900,35950,35900,1066
20240625,094900,7760239900,35900,35900,35950,35850,770
20240625,094800,7732596400,35900,35900,35950,35800,8497
20240625,094700,7427821150,35950,35800,35950,35800,1731
20240625,094600,7365728350,35800,35800,35850,35800,460
20240625,094500,7349256850,35800,35750,35850,35750,1338
20240625,094400,7301366250,35800,35700,35800,35650,1371
20240625,094300,7252364700,35650,35550,35650,35550,1557
20240625,094200,7196913750,35600,35600,35650,35550,1613
20240625,094100,7139510150,35600,35550,35650,35550,1190
20240625,094000,7097166850,35550,35500,35550,35500,933
20240625,093900,7064038000,35500,35500,35550,35450,1462
20240625,093800,7012117400,35500,35400,35550,35350,3669
20240625,093700,6882165050,35350,35450,35450,35350,2768
20240625,093600,6784154050,35450,35400,35450,35400,4522
20240625,093500,6624046550,35450,35450,35500,35400,5698
20240625,093400,6422282550,35500,35450,35500,35400,850
20240625,093300,6392153400,35450,35400,35450,35400,5379
20240625,093200,6201682450,35400,35500,35550,35400,17773
20240625,093100,5571280850,35500,35500,35550,35500,1656
20240625,093000,5512449950,35550,35550,35600,35500,5094
20240625,092900,5331418200,35600,35550,35600,35500,1879
20240625,092800,5264611400,35550,35650,35700,35500,21959
20240625,092700,4483424750,35700,35700,35700,35650,3106
20240625,092600,4372671400,35700,35700,35750,35650,4368
20240625,092500,4216738250,35750,35850,35900,35700,8748
20240625,092400,3903642700,35850,35900,35900,35800,774
20240625,092300,3875895600,35850,35850,35950,35800,3725
20240625,092200,3742343400,35850,35900,35900,35850,933
20240625,092100,3708878250,35850,35850,35900,35850,1305
20240625,092000,3662093150,35800,35850,35900,35800,5794
20240625,091900,3454438800,35850,36000,36000,35800,14987
20240625,091800,2916491700,35950,36050,36050,35950,6664
20240625,091700,2676595050,36050,36050,36100,36000,2399
20240625,091600,2590216750,36050,36050,36100,36000,3193
20240625,091500,2475115850,36100,36100,36150,36050,3132
20240625,091400,2362065850,36150,36050,36150,36050,760
20240625,091300,2334631900,36050,36000,36050,36000,3724
20240625,091200,2200532850,36000,36000,36050,36000,3422
20240625,091100,2077285950,36000,36050,36100,36000,6293
20240625,091000,1850576900,36100,36250,36250,36050,9465
20240625,090900,1508802950,36200,36200,36250,36200,2952
20240625,090800,1401925550,36200,36300,36350,36200,5082
20240625,090700,1217624650,36300,36400,36400,36300,3559
20240625,090600,1088288050,36400,36400,36450,36350,2162
20240625,090500,1009553000,36450,36350,36450,36350,3117
20240625,090400,896086100,36350,36400,36450,36300,3338
20240625,090300,774739500,36400,36300,36400,36300,7052
20240625,090200,518423200,36250,36400,36450,36250,2353
20240625,090100,432923900,36350,36350,36350,36300,3054
20240625,090000,321963900,36400,36500,36600,36300,8832