stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,195200,19542553400,37900,37900,37900,37900,13857
20240626,195100,19542553400,37900,37900,37900,37900,0
20240626,195000,19542553400,37900,37900,37900,37900,0
20240626,194900,19542553400,37900,37900,37900,37900,0
20240626,194800,19542553400,37900,37900,37900,37900,0
20240626,194700,19542553400,37900,37900,37900,37900,0
20240626,194600,19542553400,37900,37900,37900,37900,0
20240626,194500,19542553400,37900,37900,37900,37900,0
20240626,194400,19542553400,37900,37900,37900,37900,0
20240626,194300,19542553400,37900,37900,37900,37900,0
20240626,194200,19542553400,37900,37900,37900,37900,0
20240626,194100,19542553400,37900,37900,37900,37900,0
20240626,194000,19542553400,37900,37900,37900,37900,0
20240626,193900,19542553400,37900,37900,37900,37900,0
20240626,193800,19542553400,37900,37900,37900,37900,0
20240626,193700,19542553400,37900,37900,37900,37900,0
20240626,193600,19542553400,37900,37900,37900,37900,0
20240626,193500,19542553400,37900,37900,37900,37900,0
20240626,193400,19542553400,37900,37900,37900,37900,0
20240626,193300,19542553400,37900,37900,37900,37900,0
20240626,193200,19542553400,37900,37900,37900,37900,0
20240626,193100,19542553400,37900,37900,37900,37900,0
20240626,193000,19542553400,37900,37900,37900,37900,0
20240626,192900,19542553400,37900,37900,37900,37900,0
20240626,192800,19542553400,37900,37900,37900,37900,0
20240626,192700,19542553400,37900,37900,37900,37900,0
20240626,192600,19542553400,37900,37900,37900,37900,0
20240626,192500,19542553400,37900,37900,37900,37900,0
20240626,192400,19542553400,37900,37900,37900,37900,0
20240626,192300,19542553400,37900,37900,37900,37900,0
20240626,192200,19542553400,37900,37900,37900,37900,13857
20240626,192100,19542553400,37900,37900,37900,37900,0
20240626,192000,19542553400,37900,37900,37900,37900,0
20240626,191900,19542553400,37900,37900,37900,37900,0
20240626,191800,19542553400,37900,37900,37900,37900,0
20240626,191700,19542553400,37900,37900,37900,37900,0
20240626,191600,19542553400,37900,37900,37900,37900,0
20240626,191500,19542553400,37900,37900,37900,37900,0
20240626,191400,19542553400,37900,37900,37900,37900,0
20240626,191300,19542553400,37900,37900,37900,37900,0
20240626,191200,19542553400,37900,37900,37900,37900,0
20240626,191100,19542553400,37900,37900,37900,37900,0
20240626,191000,19542553400,37900,37900,37900,37900,0
20240626,190900,19542553400,37900,37900,37900,37900,0
20240626,190800,19542553400,37900,37900,37900,37900,0
20240626,190700,19542553400,37900,37900,37900,37900,0
20240626,190600,19542553400,37900,37900,37900,37900,0
20240626,190500,19542553400,37900,37900,37900,37900,0
20240626,190400,19542553400,37900,37900,37900,37900,0
20240626,190300,19542553400,37900,37900,37900,37900,0
20240626,190200,19542553400,37900,37900,37900,37900,0
20240626,190100,19542553400,37900,37900,37900,37900,0
20240626,190000,19542553400,37900,37900,37900,37900,0
20240626,185900,19542553400,37900,37900,37900,37900,0
20240626,185800,19542553400,37900,37900,37900,37900,0
20240626,185700,19542553400,37900,37900,37900,37900,0
20240626,185600,19542553400,37900,37900,37900,37900,0
20240626,185500,19542553400,37900,37900,37900,37900,0
20240626,185400,19542553400,37900,37900,37900,37900,0
20240626,185300,19542553400,37900,37900,37900,37900,0
20240626,185200,19542553400,37900,37900,37900,37900,13857
20240626,185100,19542553400,37900,37900,37900,37900,0
20240626,185000,19542553400,37900,37900,37900,37900,0
20240626,184900,19542553400,37900,37900,37900,37900,0
20240626,184800,19542553400,37900,37900,37900,37900,0
20240626,184700,19542553400,37900,37900,37900,37900,0
20240626,184600,19542553400,37900,37900,37900,37900,0
20240626,184500,19542553400,37900,37900,37900,37900,0
20240626,184400,19542553400,37900,37900,37900,37900,0
20240626,184300,19542553400,37900,37900,37900,37900,0
20240626,184200,19542553400,37900,37900,37900,37900,0
20240626,184100,19542553400,37900,37900,37900,37900,0
20240626,184000,19542553400,37900,37900,37900,37900,0
20240626,183900,19542553400,37900,37900,37900,37900,0
20240626,183800,19542553400,37900,37900,37900,37900,0
20240626,183700,19542553400,37900,37900,37900,37900,0
20240626,183600,19542553400,37900,37900,37900,37900,0
20240626,183500,19542553400,37900,37900,37900,37900,0
20240626,183400,19542553400,37900,37900,37900,37900,0
20240626,183300,19542553400,37900,37900,37900,37900,0
20240626,183200,19542553400,37900,37900,37900,37900,0
20240626,183100,19542553400,37900,37900,37900,37900,0
20240626,183000,19542553400,37900,37900,37900,37900,0
20240626,182900,19542553400,37900,37900,37900,37900,0
20240626,182800,19542553400,37900,37900,37900,37900,0
20240626,182700,19542553400,37900,37900,37900,37900,0
20240626,182600,19542553400,37900,37900,37900,37900,0
20240626,182500,19542553400,37900,37900,37900,37900,0
20240626,182400,19542553400,37900,37900,37900,37900,0
20240626,182300,19542553400,37900,37900,37900,37900,0
20240626,182200,19542553400,37900,37900,37900,37900,13857
20240626,182100,19542553400,37900,37900,37900,37900,0
20240626,182000,19542553400,37900,37900,37900,37900,0
20240626,181900,19542553400,37900,37900,37900,37900,0
20240626,181800,19542553400,37900,37900,37900,37900,0
20240626,181700,19542553400,37900,37900,37900,37900,0
20240626,181600,19542553400,37900,37900,37900,37900,0
20240626,181500,19542553400,37900,37900,37900,37900,0
20240626,181400,19542553400,37900,37900,37900,37900,0
20240626,181300,19542553400,37900,37900,37900,37900,0
20240626,181200,19542553400,37900,37900,37900,37900,0
20240626,181100,19542553400,37900,37900,37900,37900,0
20240626,181000,19542553400,37900,37900,37900,37900,0
20240626,180900,19542553400,37900,37900,37900,37900,0
20240626,180800,19542553400,37900,37900,37900,37900,0
20240626,180700,19542553400,37900,37900,37900,37900,0
20240626,180600,19542553400,37900,37900,37900,37900,0
20240626,180500,19542553400,37900,37900,37900,37900,0
20240626,180400,19542553400,37900,37900,37900,37900,0
20240626,180300,19542553400,37900,37900,37900,37900,0
20240626,180200,19542553400,37900,37900,37900,37900,0
20240626,180100,19542553400,37900,37900,37900,37900,0
20240626,180000,19542553400,37900,37900,37900,37900,0
20240626,175900,19542553400,37900,37900,37900,37900,0
20240626,175800,19542553400,37900,37900,37900,37900,0
20240626,175700,19542553400,37900,37900,37900,37900,0
20240626,175600,19542553400,37900,37900,37900,37900,0
20240626,175500,19542553400,37900,37900,37900,37900,0
20240626,175400,19542553400,37900,37900,37900,37900,0
20240626,175300,19542553400,37900,37900,37900,37900,0
20240626,175200,19542553400,37900,37900,37900,37900,13857
20240626,175100,19542553400,37900,37900,37900,37900,0
20240626,175000,19542553400,37900,37900,37900,37900,0
20240626,174900,19542553400,37900,37900,37900,37900,0
20240626,174800,19542553400,37900,37900,37900,37900,0
20240626,174700,19542553400,37900,37900,37900,37900,0
20240626,174600,19542553400,37900,37900,37900,37900,0
20240626,174500,19542553400,37900,37900,37900,37900,0
20240626,174400,19542553400,37900,37900,37900,37900,0
20240626,174300,19542553400,37900,37900,37900,37900,0
20240626,174200,19542553400,37900,37900,37900,37900,0
20240626,174100,19542553400,37900,37900,37900,37900,0
20240626,174000,19542553400,37900,37900,37900,37900,0
20240626,173900,19542553400,37900,37900,37900,37900,0
20240626,173800,19542553400,37900,37900,37900,37900,0
20240626,173700,19542553400,37900,37900,37900,37900,0
20240626,173600,19542553400,37900,37900,37900,37900,0
20240626,173500,19542553400,37900,37900,37900,37900,0
20240626,173400,19542553400,37900,37900,37900,37900,0
20240626,173300,19542553400,37900,37900,37900,37900,0
20240626,173200,19542553400,37900,37900,37900,37900,0
20240626,173100,19542553400,37900,37900,37900,37900,0
20240626,173000,19542553400,37900,37900,37900,37900,0
20240626,172900,19542553400,37900,37900,37900,37900,0
20240626,172800,19542553400,37900,37900,37900,37900,0
20240626,172700,19542553400,37900,37900,37900,37900,0
20240626,172600,19542553400,37900,37900,37900,37900,0
20240626,172500,19542553400,37900,37900,37900,37900,0
20240626,172400,19542553400,37900,37900,37900,37900,0
20240626,172300,19542553400,37900,37900,37900,37900,0
20240626,172200,19542553400,37900,37900,37900,37900,13857
20240626,172100,19542553400,37900,37900,37900,37900,0
20240626,172000,19542553400,37900,37900,37900,37900,0
20240626,171900,19542553400,37900,37900,37900,37900,0
20240626,171800,19542553400,37900,37900,37900,37900,0
20240626,171700,19542553400,37900,37900,37900,37900,0
20240626,171600,19542553400,37900,37900,37900,37900,0
20240626,171500,19542553400,37900,37900,37900,37900,0
20240626,171400,19542553400,37900,37900,37900,37900,0
20240626,171300,19542553400,37900,37900,37900,37900,0
20240626,171200,19542553400,37900,37900,37900,37900,0
20240626,171100,19542553400,37900,37900,37900,37900,0
20240626,171000,19542553400,37900,37900,37900,37900,0
20240626,170900,19542553400,37900,37900,37900,37900,0
20240626,170800,19542553400,37900,37900,37900,37900,0
20240626,170700,19542553400,37900,37900,37900,37900,0
20240626,170600,19542553400,37900,37900,37900,37900,0
20240626,170500,19542553400,37900,37900,37900,37900,0
20240626,170400,19542553400,37900,37900,37900,37900,0
20240626,170300,19542553400,37900,37900,37900,37900,0
20240626,170200,19542553400,37900,37900,37900,37900,0
20240626,170100,19542553400,37900,37900,37900,37900,0
20240626,170000,19542553400,37900,37900,37900,37900,0
20240626,165900,19542553400,37900,37900,37900,37900,0
20240626,165800,19542553400,37900,37900,37900,37900,0
20240626,165700,19542553400,37900,37900,37900,37900,0
20240626,165600,19542553400,37900,37900,37900,37900,0
20240626,165500,19542553400,37900,37900,37900,37900,0
20240626,165400,19542553400,37900,37900,37900,37900,0
20240626,165300,19542553400,37900,37900,37900,37900,0
20240626,165200,19542553400,37900,37900,37900,37900,13857
20240626,165100,19542553400,37900,37900,37900,37900,0
20240626,165000,19542553400,37900,37900,37900,37900,0
20240626,164900,19542553400,37900,37900,37900,37900,0
20240626,164800,19542553400,37900,37900,37900,37900,0
20240626,164700,19542553400,37900,37900,37900,37900,0
20240626,164600,19542553400,37900,37900,37900,37900,0
20240626,164500,19542553400,37900,37900,37900,37900,0
20240626,164400,19542553400,37900,37900,37900,37900,0
20240626,164300,19542553400,37900,37900,37900,37900,0
20240626,164200,19542553400,37900,37900,37900,37900,0
20240626,164100,19542553400,37900,37900,37900,37900,0
20240626,164000,19542553400,37900,37900,37900,37900,0
20240626,163900,19542553400,37900,37900,37900,37900,0
20240626,163800,19542553400,37900,37900,37900,37900,0
20240626,163700,19542553400,37900,37900,37900,37900,0
20240626,163600,19542553400,37900,37900,37900,37900,0
20240626,163500,19542553400,37900,37900,37900,37900,0
20240626,163400,19542553400,37900,37900,37900,37900,0
20240626,163300,19542553400,37900,37900,37900,37900,0
20240626,163200,19542553400,37900,37900,37900,37900,0
20240626,163100,19542553400,37900,37900,37900,37900,0
20240626,163000,19542553400,37900,37900,37900,37900,0
20240626,162900,19542553400,37900,37900,37900,37900,0
20240626,162800,19542553400,37900,37900,37900,37900,0
20240626,162700,19542553400,37900,37900,37900,37900,0
20240626,162600,19542553400,37900,37900,37900,37900,0
20240626,162500,19542553400,37900,37900,37900,37900,0
20240626,162400,19542553400,37900,37900,37900,37900,0
20240626,162300,19542553400,37900,37900,37900,37900,0
20240626,162200,19542553400,37900,37900,37900,37900,13857
20240626,162100,19542553400,37900,37900,37900,37900,0
20240626,162000,19542553400,37900,37900,37900,37900,0
20240626,161900,19542553400,37900,37900,37900,37900,0
20240626,161800,19542553400,37900,37900,37900,37900,0
20240626,161700,19542553400,37900,37900,37900,37900,0
20240626,161600,19542553400,37900,37900,37900,37900,0
20240626,161500,19542553400,37900,37900,37900,37900,0
20240626,161400,19542553400,37900,37900,37900,37900,0
20240626,161300,19542553400,37900,37900,37900,37900,0
20240626,161200,19542553400,37900,37900,37900,37900,0
20240626,161100,19542553400,37900,37900,37900,37900,0
20240626,161000,19542553400,37900,37900,37900,37900,0
20240626,160900,19542553400,37900,37900,37900,37900,0
20240626,160800,19542553400,37900,37900,37900,37900,0
20240626,160700,19542553400,37900,37900,37900,37900,0
20240626,160600,19542553400,37900,37900,37900,37900,0
20240626,160500,19542553400,37900,37900,37900,37900,0
20240626,160400,19542553400,37900,37900,37900,37900,0
20240626,160300,19542553400,37900,37900,37900,37900,0
20240626,160200,19542553400,37900,37900,37900,37900,0
20240626,160100,19542553400,37900,37900,37900,37900,0
20240626,160000,19542553400,37900,37900,37900,37900,0
20240626,155900,19542553400,37900,37900,37900,37900,0
20240626,155800,19542553400,37900,37900,37900,37900,0
20240626,155700,19542553400,37900,37900,37900,37900,0
20240626,155600,19542553400,37900,37900,37900,37900,0
20240626,155500,19542553400,37900,37900,37900,37900,0
20240626,155400,19542553400,37900,37900,37900,37900,0
20240626,155300,19542553400,37900,37900,37900,37900,0
20240626,155200,19542553400,37900,37900,37900,37900,13857
20240626,155100,19542553400,37900,37900,37900,37900,0
20240626,155000,19542553400,37900,37900,37900,37900,0
20240626,154900,19542553400,37900,37900,37900,37900,0
20240626,154800,19542553400,37900,37900,37900,37900,0
20240626,154700,19542553400,37900,37900,37900,37900,0
20240626,154600,19542553400,37900,37900,37900,37900,0
20240626,154500,19542553400,37900,37900,37900,37900,0
20240626,154400,19542553400,37900,37900,37900,37900,0
20240626,154300,19542553400,37900,37900,37900,37900,0
20240626,154200,19542553400,37900,37900,37900,37900,0
20240626,154100,19542553400,37900,37900,37900,37900,0
20240626,154000,19542553400,37900,37900,37900,37900,0
20240626,153900,19542553400,37900,37900,37900,37900,0
20240626,153800,19542553400,37900,37900,37900,37900,0
20240626,153700,19542553400,37900,37900,37900,37900,0
20240626,153600,19542553400,37900,37900,37900,37900,0
20240626,153500,19542553400,37900,37900,37900,37900,0
20240626,153400,19542553400,37900,37900,37900,37900,0
20240626,153300,19542553400,37900,37900,37900,37900,0
20240626,153200,19542553400,37900,37900,37900,37900,0
20240626,153100,19542553400,37900,37900,37900,37900,0
20240626,153000,19542553400,37900,37900,37900,37900,13857
20240626,152900,19017373100,37900,37900,37900,37900,0
20240626,152800,19017373100,37900,37900,37900,37900,0
20240626,152700,19017373100,37900,37900,37900,37900,0
20240626,152600,19017373100,37900,37900,37900,37900,0
20240626,152500,19017373100,37900,37900,37900,37900,0
20240626,152400,19017373100,37900,37900,37900,37900,0
20240626,152300,19017373100,37900,37900,37900,37900,0
20240626,152200,19017373100,37900,37900,37900,37900,0
20240626,152100,19017373100,37900,37900,37900,37900,0
20240626,152000,19017373100,37900,37900,37900,37900,0
20240626,151900,19017373100,37900,37850,37900,37800,2048
20240626,151800,18939844150,37800,37850,37850,37800,2769
20240626,151700,18835052050,37800,37850,37850,37800,397
20240626,151600,18820033700,37850,37700,37850,37700,2574
20240626,151500,18722738000,37800,37700,37800,37650,2993
20240626,151400,18609857300,37700,37650,37700,37650,310
20240626,151300,18598181950,37650,37650,37750,37650,658
20240626,151200,18573382500,37650,37650,37700,37650,851
20240626,151100,18541302300,37650,37650,37700,37650,777
20240626,151000,18512029000,37650,37650,37700,37650,1540
20240626,150900,18454034800,37650,37700,37700,37650,386
20240626,150800,18439487250,37700,37650,37700,37650,478
20240626,150700,18421470900,37700,37650,37700,37650,366
20240626,150600,18407677150,37700,37650,37700,37650,131
20240626,150500,18402741800,37650,37700,37700,37650,3106
20240626,150400,18285701850,37700,37700,37750,37700,219
20240626,150300,18277441400,37700,37750,37750,37700,428
20240626,150200,18261300100,37750,37700,37800,37700,1200
20240626,150100,18216000350,37700,37700,37750,37700,2233
20240626,150000,18131711550,37700,37750,37750,37700,289
20240626,145900,18120809750,37700,37700,37750,37700,665
20240626,145800,18095725100,37750,37700,37750,37700,1234
20240626,145700,18049159550,37700,37700,37750,37700,641
20240626,145600,18024979650,37700,37650,37700,37650,2746
20240626,145500,17921569600,37700,37750,37800,37650,4132
20240626,145400,17765708600,37750,37800,37850,37750,675
20240626,145300,17740198600,37800,37800,37800,37750,666
20240626,145200,17715026950,37750,37750,37800,37750,471
20240626,145100,17697229400,37800,37750,37800,37750,1596
20240626,145000,17636956100,37750,37750,37800,37750,840
20240626,144900,17605221950,37750,37700,37800,37700,804
20240626,144800,17574871650,37750,37700,37750,37700,841
20240626,144700,17543143850,37700,37700,37800,37700,954
20240626,144600,17507134100,37750,37800,37800,37700,1878
20240626,144500,17436231700,37800,37700,37800,37700,359
20240626,144400,17422671350,37750,37850,37900,37700,4105
20240626,144300,17267588900,37850,37800,37850,37750,1354
20240626,144200,17216402500,37800,37800,37850,37750,647
20240626,144100,17191935450,37850,37800,37850,37750,714
20240626,144000,17164919550,37750,37800,37850,37750,1342
20240626,143900,17114214950,37800,37800,37850,37750,602
20240626,143800,17091459900,37800,37750,37850,37750,942
20240626,143700,17055880450,37850,37800,37850,37750,1132
20240626,143600,17013071400,37850,37800,37850,37800,631
20240626,143500,16989195550,37800,37850,37850,37800,484
20240626,143400,16970877900,37800,37750,37850,37750,2383
20240626,143300,16880687650,37800,37750,37850,37750,598
20240626,143200,16858085000,37800,37800,37800,37750,590
20240626,143100,16835790750,37800,37750,37800,37750,653
20240626,143000,16811120000,37800,37800,37850,37750,4620
20240626,142900,16636474250,37850,37850,37900,37850,1918
20240626,142800,16563858450,37850,38000,38000,37850,3987
20240626,142700,16412702650,38000,38000,38000,37950,876
20240626,142600,16379431150,38000,37950,38000,37950,5066
20240626,142500,16187040500,37900,37950,37950,37900,3133
20240626,142400,16068154100,37950,37900,37950,37900,1113
20240626,142300,16025947650,37900,37900,37950,37900,596
20240626,142200,16003336900,37950,37900,37950,37850,1489
20240626,142100,15946902700,37900,37900,37900,37850,655
20240626,142000,15922080050,37900,37900,37950,37850,1075
20240626,141900,15881332650,37850,37900,37900,37850,718
20240626,141800,15854127050,37850,37900,37900,37850,997
20240626,141700,15816356750,37900,37850,37900,37850,750
20240626,141600,15787943150,37850,37900,37900,37850,617
20240626,141500,15764564550,37900,37900,37900,37850,956
20240626,141400,15728338850,37900,37800,37900,37800,663
20240626,141300,15703231150,37800,37850,37900,37800,2279
20240626,141200,15617007550,37800,37800,37850,37800,699
20240626,141100,15590565150,37850,37800,37850,37800,928
20240626,141000,15555448800,37800,37800,37850,37750,505
20240626,140900,15536342650,37850,37750,37850,37750,862
20240626,140800,15503761100,37750,37750,37850,37750,937
20240626,140700,15468342350,37800,37800,37800,37750,615
20240626,140600,15445098950,37800,37750,37800,37750,796
20240626,140500,15415030050,37750,37750,37800,37700,306
20240626,140400,15403471250,37750,37750,37800,37700,751
20240626,140300,15375115850,37750,37700,37800,37700,1752
20240626,140200,15308978800,37750,37700,37750,37650,858
20240626,140100,15276613900,37700,37750,37800,37700,1371
20240626,140000,15224866750,37750,37800,37850,37750,3820
20240626,135900,15080473950,37850,37850,37900,37800,1778
20240626,135800,15013178900,37850,37850,37900,37800,735
20240626,135700,14985344550,37850,37800,37850,37800,646
20240626,135600,14960898650,37850,37850,37900,37800,1164
20240626,135500,14916842250,37850,37850,37900,37800,2352
20240626,135400,14827805600,37900,37950,38000,37850,2917
20240626,135300,14717142000,37950,37950,38000,37900,6267
20240626,135200,14479328000,37900,37850,37900,37800,7642
20240626,135100,14189864700,37800,37800,37850,37750,1595
20240626,135000,14129516900,37750,37700,37850,37650,6854
20240626,134900,13870775050,37700,37700,37750,37650,1299
20240626,134800,13821777100,37750,37750,37750,37650,816
20240626,134700,13790986550,37700,37700,37750,37650,700
20240626,134600,13764588050,37700,37650,37750,37650,1273
20240626,134500,13716589850,37650,37700,37750,37650,2924
20240626,134400,13606382000,37700,37800,37850,37700,1527
20240626,134300,13548718000,37800,37800,37850,37800,1016
20240626,134200,13510303150,37850,37800,37850,37800,551
20240626,134100,13489455900,37800,37800,37850,37750,852
20240626,134000,13457246200,37850,37800,37850,37800,799
20240626,133900,13427017650,37800,37800,37850,37750,1953
20240626,133800,13353163700,37750,37800,37850,37750,3019
20240626,133700,13239052150,37800,37850,37900,37800,3139
20240626,133600,13120264400,37850,37850,37900,37850,888
20240626,133500,13086621200,37900,37850,37900,37850,697
20240626,133400,13060208900,37850,37800,37900,37800,977
20240626,133300,13023219250,37850,37800,37850,37800,639
20240626,133200,12999037800,37850,37800,37900,37750,3141
20240626,133100,12880255200,37800,37800,37900,37800,1500
20240626,133000,12823480600,37800,37850,37850,37800,2306
20240626,132900,12736222250,37900,37900,37900,37850,1823
20240626,132800,12667152700,37900,37850,37900,37850,1010
20240626,132700,12628908550,37850,37800,37900,37750,3712
20240626,132600,12488482950,37800,37800,37800,37750,680
20240626,132500,12462788550,37800,37800,37850,37750,2911
20240626,132400,12352760050,37750,37700,37800,37700,2625
20240626,132300,12253681450,37750,37750,37750,37700,267
20240626,132200,12243609650,37750,37750,37750,37700,762
20240626,132100,12214847600,37750,37700,37750,37650,406
20240626,132000,12199535650,37700,37700,37750,37650,887
20240626,131900,12166095800,37700,37650,37700,37650,310
20240626,131800,12154408850,37700,37650,37700,37650,763
20240626,131700,12125652800,37700,37650,37700,37650,817
20240626,131600,12094874900,37650,37700,37750,37650,891
20240626,131500,12061283800,37700,37700,37750,37700,445
20240626,131400,12044502700,37750,37700,37750,37650,203
20240626,131300,12036842800,37700,37700,37750,37650,630
20240626,131200,12013095000,37700,37700,37700,37650,1444
20240626,131100,11958656800,37650,37750,37800,37650,3201
20240626,131000,11837873900,37750,37850,37850,37750,962
20240626,130900,11801522300,37800,37850,37850,37800,441
20240626,130800,11784842650,37800,37800,37850,37750,2162
20240626,130700,11703116550,37800,37800,37800,37750,2626
20240626,130600,11603866100,37750,37800,37800,37750,836
20240626,130500,11572282150,37800,37800,37850,37750,4315
20240626,130400,11409199100,37750,37750,37800,37700,4181
20240626,130300,11251286200,37750,37750,37800,37700,3956
20240626,130200,11101961350,37750,37650,37750,37650,4905
20240626,130100,10916981100,37650,37450,37700,37450,11731
20240626,130000,10476223200,37450,37450,37450,37350,393
20240626,125900,10461506400,37400,37300,37400,37250,3951
20240626,125800,10313839050,37300,37300,37350,37250,811
20240626,125700,10283588650,37250,37250,37300,37250,243
20240626,125600,10274528600,37250,37300,37300,37250,190
20240626,125500,10267445850,37300,37250,37300,37250,47
20240626,125400,10265692850,37300,37250,37300,37250,308
20240626,125300,10254214650,37250,37300,37300,37250,71
20240626,125200,10251567150,37250,37300,37300,37250,154
20240626,125100,10245824450,37250,37300,37300,37250,273
20240626,125000,10235650150,37300,37250,37300,37250,233
20240626,124900,10226966950,37250,37250,37250,37250,575
20240626,124800,10205548200,37250,37250,37250,37200,603
20240626,124700,10183087450,37200,37200,37250,37200,149
20240626,124600,10177539050,37200,37200,37250,37200,392
20240626,124500,10162954050,37200,37250,37250,37200,25
20240626,124400,10162023550,37200,37250,37250,37200,402
20240626,124300,10147050550,37250,37200,37250,37200,68
20240626,124200,10144518250,37250,37250,37250,37200,89
20240626,124100,10141203150,37250,37300,37300,37200,810
20240626,124000,10111028150,37250,37300,37300,37250,176
20240626,123900,10104467950,37300,37300,37300,37250,53
20240626,123800,10102491400,37250,37250,37300,37250,852
20240626,123700,10070739400,37200,37300,37300,37200,82
20240626,123600,10067684800,37250,37250,37300,37250,119
20240626,123500,10063247650,37250,37200,37300,37200,312
20240626,123400,10051625000,37250,37250,37250,37200,210
20240626,123300,10043803150,37250,37200,37250,37200,183
20240626,123200,10036991950,37200,37200,37200,37150,804
20240626,123100,10007083400,37200,37200,37200,37150,233
20240626,123000,9998415850,37200,37200,37250,37200,76
20240626,122900,9995586450,37200,37200,37250,37150,95
20240626,122800,9992052450,37200,37200,37250,37150,381
20240626,122700,9977879150,37250,37200,37250,37200,77
20240626,122600,9975012600,37200,37250,37250,37200,211
20240626,122500,9967161550,37250,37200,37250,37200,98
20240626,122400,9963513100,37200,37200,37250,37200,9
20240626,122300,9963178000,37200,37150,37250,37150,347
20240626,122200,9950269550,37150,37050,37200,37050,1222
20240626,122100,9904904650,37100,37050,37100,37000,585
20240626,122000,9883225550,37050,37050,37050,37050,58
20240626,121900,9881076650,37000,36950,37050,36950,98
20240626,121800,9877451300,36950,36950,36950,36950,1125
20240626,121700,9835882550,36950,37050,37050,36950,316
20240626,121600,9824193400,37050,36950,37050,36950,293
20240626,121500,9813346950,36950,37050,37050,36950,116
20240626,121400,9809056500,37050,36950,37050,36950,116
20240626,121300,9804763850,36950,37000,37000,36950,1179
20240626,121200,9761199550,37000,37000,37050,36950,1163
20240626,121100,9718169750,37000,37050,37050,37000,341
20240626,121000,9705548100,37050,37000,37100,37000,826
20240626,120900,9674912850,37000,37150,37150,37000,2159
20240626,120800,9594930700,37150,37100,37150,37100,245
20240626,120700,9585832650,37150,37150,37150,37100,183
20240626,120600,9579036100,37150,37100,37150,37050,156
20240626,120500,9573245600,37100,37100,37100,37050,302
20240626,120400,9562043300,37100,37050,37150,37050,512
20240626,120300,9543048900,37100,37100,37150,37100,501
20240626,120200,9524438950,37100,37150,37150,37100,628
20240626,120100,9501134400,37100,37150,37150,37100,1311
20240626,120000,9452492650,37100,37150,37150,37100,618
20240626,115900,9429556250,37100,37200,37200,37100,1180
20240626,115800,9385694450,37200,37250,37250,37200,124
20240626,115700,9381079750,37250,37250,37300,37200,504
20240626,115600,9362315100,37250,37300,37300,37250,79
20240626,115500,9359372150,37250,37250,37300,37250,284
20240626,115400,9348789350,37250,37300,37300,37200,1833
20240626,115300,9280468950,37300,37300,37350,37300,552
20240626,115200,9259876250,37300,37350,37350,37300,458
20240626,115100,9242773550,37350,37350,37350,37300,440
20240626,115000,9226340600,37350,37350,37350,37300,207
20240626,114900,9218609250,37300,37350,37350,37300,264
20240626,114800,9208754900,37300,37350,37350,37250,817
20240626,114700,9178284050,37350,37350,37400,37350,366
20240626,114600,9164613800,37350,37450,37450,37300,868
20240626,114500,9132153550,37450,37350,37450,37350,1787
20240626,114400,9065331150,37350,37350,37400,37300,973
20240626,114300,9029014650,37350,37450,37450,37350,1936
20240626,114200,8956602150,37450,37450,37500,37450,487
20240626,114100,8938356300,37450,37550,37550,37450,4086
20240626,114000,8785202350,37500,37550,37600,37500,1926
20240626,113900,8712828650,37550,37500,37600,37450,4495
20240626,113800,8544127300,37500,37500,37500,37450,3129
20240626,113700,8426808400,37450,37400,37500,37400,2757
20240626,113600,8323560800,37450,37400,37450,37400,457
20240626,113500,8306453950,37400,37400,37400,37350,1947
20240626,113400,8233644900,37400,37400,37450,37350,171
20240626,113300,8227250900,37450,37400,37450,37350,1119
20240626,113200,8185398900,37400,37400,37400,37350,4084
20240626,113100,8032657450,37350,37400,37400,37350,775
20240626,113000,8003673850,37350,37300,37350,37300,3835
20240626,112900,7860463900,37300,37300,37350,37300,2828
20240626,112800,7754975750,37250,37250,37300,37250,1265
20240626,112700,7707797550,37300,37250,37300,37250,2095
20240626,112600,7629671150,37300,37200,37300,37200,1064
20240626,112500,7590037900,37250,37250,37250,37200,426
20240626,112400,7574169600,37250,37250,37250,37200,601
20240626,112300,7551782400,37250,37300,37300,37200,329
20240626,112200,7539523700,37300,37300,37300,37200,2630
20240626,112100,7441448300,37300,37200,37300,37150,6908
20240626,112000,7184353850,37150,37150,37200,37150,301
20240626,111900,7173163100,37150,37150,37200,37150,706
20240626,111800,7146918100,37150,37150,37200,37150,2146
20240626,111700,7067186150,37150,37100,37150,37100,571
20240626,111600,7045996300,37100,37150,37150,37100,596
20240626,111500,7023871350,37100,37150,37150,37100,728
20240626,111400,6996827900,37150,37200,37200,37100,706
20240626,111300,6970600300,37150,37250,37250,37150,2029
20240626,111200,6895130200,37250,37200,37250,37100,1547
20240626,111100,6837607050,37150,37100,37150,37050,506
20240626,111000,6818825100,37100,37150,37150,37050,3517
20240626,110900,6688328450,37100,37200,37250,37100,1772
20240626,110800,6622461050,37200,37150,37200,37100,4246
20240626,110700,6464558100,37150,37100,37150,37050,5946
20240626,110600,6243788200,37050,37000,37100,37000,1567
20240626,110500,6185765600,37000,37000,37000,36950,399
20240626,110400,6171011700,37000,37000,37000,36950,2163
20240626,110300,6090988800,37000,36900,37000,36900,1346
20240626,110200,6041262500,36950,36950,37000,36900,2770
20240626,110100,5938910750,36950,36800,37000,36800,5895
20240626,110000,5721451550,36800,36850,36850,36800,670
20240626,105900,5696770100,36800,36800,36850,36800,11
20240626,105800,5696364950,36800,36850,36900,36800,578
20240626,105700,5675060850,36850,36850,36900,36800,1128
20240626,105600,5633487150,36850,36800,36900,36750,3471
20240626,105500,5505656700,36800,36850,36900,36750,511
20240626,105400,5486851750,36850,36750,36900,36700,3274
20240626,105300,5366364500,36750,36700,36750,36700,283
20240626,105200,5355976250,36700,36700,36750,36700,144
20240626,105100,5350689250,36700,36750,36800,36700,481
20240626,105000,5333013550,36750,36750,36800,36750,608
20240626,104900,5310669350,36700,36650,36750,36600,2200
20240626,104800,5229964850,36600,36600,36650,36600,414
20240626,104700,5214804750,36600,36600,36650,36600,959
20240626,104600,5179704300,36600,36550,36600,36550,289
20240626,104500,5169135900,36600,36500,36600,36500,213
20240626,104400,5161345100,36550,36550,36550,36500,72
20240626,104300,5158713600,36550,36550,36600,36550,430
20240626,104200,5142996900,36550,36500,36550,36450,252
20240626,104100,5133795650,36500,36500,36500,36500,8
20240626,104000,5133503650,36500,36500,36550,36500,184
20240626,103900,5126787200,36500,36450,36500,36450,196
20240626,103800,5119633500,36450,36500,36500,36450,91
20240626,103700,5116313300,36500,36500,36550,36500,110
20240626,103600,5112295750,36500,36550,36550,36500,48
20240626,103500,5110541500,36500,36500,36550,36500,31
20240626,103400,5109409250,36550,36500,36550,36500,116
20240626,103300,5105170450,36500,36450,36550,36450,162
20240626,103200,5099256500,36500,36500,36500,36450,505
20240626,103100,5080846650,36450,36450,36500,36450,48
20240626,103000,5079096450,36450,36450,36450,36450,236
20240626,102900,5070494250,36500,36450,36500,36450,126
20240626,102800,5065895350,36500,36500,36500,36500,340
20240626,102700,5053485350,36500,36500,36550,36500,366
20240626,102600,5040114750,36500,36500,36550,36450,954
20240626,102500,5005293600,36500,36450,36500,36450,105
20240626,102400,5001464700,36450,36450,36450,36400,787
20240626,102300,4972787550,36400,36350,36450,36350,121
20240626,102200,4968383850,36450,36350,36450,36350,2306
20240626,102100,4884489350,36300,36200,36350,36200,513
20240626,102000,4865873300,36250,36250,36300,36200,1780
20240626,101900,4801349750,36300,36300,36350,36300,1618
20240626,101800,4742613900,36300,36300,36350,36300,127
20240626,101700,4738003000,36300,36300,36350,36300,127
20240626,101600,4733392650,36300,36300,36350,36300,481
20240626,101500,4715928850,36350,36350,36350,36300,169
20240626,101400,4709787900,36350,36350,36350,36300,206
20240626,101300,4702300800,36350,36350,36350,36300,113
20240626,101200,4698195050,36300,36300,36350,36300,877
20240626,101100,4666349750,36300,36300,36350,36300,580
20240626,101000,4645286650,36300,36350,36350,36300,121
20240626,100900,4640890100,36350,36350,36350,36300,58
20240626,100800,4638783950,36350,36350,36350,36300,68
20240626,100700,4636313750,36350,36400,36400,36300,1227
20240626,100600,4591711150,36350,36400,36400,36350,1417
20240626,100500,4540159300,36350,36350,36400,36350,797
20240626,100400,4511187350,36400,36400,36450,36400,472
20240626,100300,4494006450,36400,36400,36450,36350,686
20240626,100200,4469036850,36450,36400,36450,36350,673
20240626,100100,4444540650,36400,36400,36400,36350,141
20240626,100000,4439409700,36350,36400,36400,36350,746
20240626,095900,4412289750,36400,36400,36450,36350,484
20240626,095800,4394677450,36450,36450,36450,36400,183
20240626,095700,4388007450,36400,36400,36450,36400,337
20240626,095600,4375740050,36400,36400,36450,36400,93
20240626,095500,4372353350,36450,36400,36450,36400,279
20240626,095400,4362185000,36450,36400,36450,36400,230
20240626,095300,4353811650,36400,36350,36400,36350,421
20240626,095200,4338487900,36400,36350,36400,36350,390
20240626,095100,4324293750,36400,36400,36450,36400,682
20240626,095000,4299467300,36400,36450,36450,36400,2170
20240626,094900,4220442700,36450,36500,36500,36450,191
20240626,094800,4213478500,36450,36500,36500,36450,114
20240626,094700,4209319550,36500,36650,36650,36500,681
20240626,094600,4184445500,36550,36750,36750,36550,2924
20240626,094500,4077332350,36700,36850,36900,36700,1016
20240626,094400,4039915550,36850,36800,36900,36800,666
20240626,094300,4015359950,36750,36800,36800,36700,5265
20240626,094200,3822042050,36850,36650,36850,36650,2966
20240626,094100,3712991250,36650,36600,36650,36550,1952
20240626,094000,3641544400,36550,36550,36600,36550,310
20240626,093900,3630213200,36550,36650,36650,36550,1173
20240626,093800,3587280650,36650,36600,36650,36600,230
20240626,093700,3578858550,36600,36650,36650,36600,237
20240626,093600,3570174400,36650,36650,36700,36600,1484
20240626,093500,3515735650,36600,36550,36600,36550,1222
20240626,093400,3471052100,36550,36500,36550,36500,637
20240626,093300,3447800500,36550,36500,36550,36400,1152
20240626,093200,3405777600,36500,36500,36550,36500,561
20240626,093100,3385298950,36550,36500,36550,36500,464
20240626,093000,3368361400,36550,36500,36550,36450,293
20240626,092900,3357672600,36500,36500,36550,36400,519
20240626,092800,3338734500,36500,36350,36500,36350,538
20240626,092700,3319146650,36400,36400,36400,36350,405
20240626,092600,3304408050,36400,36400,36450,36400,655
20240626,092500,3280565600,36450,36450,36450,36400,1715
20240626,092400,3218102000,36450,36600,36600,36450,2691
20240626,092300,3119926900,36550,36550,36550,36500,517
20240626,092200,3101032300,36550,36450,36600,36450,1176
20240626,092100,3058056800,36450,36600,36600,36450,1128
20240626,092000,3016845800,36600,36600,36650,36550,1457
20240626,091900,2963512250,36600,36600,36600,36550,457
20240626,091800,2946794950,36600,36550,36650,36550,630
20240626,091700,2923744250,36550,36500,36550,36500,451
20240626,091600,2907276150,36500,36500,36550,36450,885
20240626,091500,2874973300,36500,36500,36500,36400,899
20240626,091400,2842222250,36500,36500,36600,36400,1378
20240626,091300,2791973950,36500,36450,36500,36400,396
20240626,091200,2777539500,36450,36400,36450,36400,1116
20240626,091100,2736910550,36400,36450,36450,36350,1218
20240626,091000,2692559100,36400,36650,36650,36400,4857
20240626,090900,2515142500,36700,36750,36800,36650,2344
20240626,090800,2429063100,36800,36800,36800,36750,790
20240626,090700,2399998000,36800,36850,36950,36750,5338
20240626,090600,2203341400,36850,36850,36950,36800,5109
20240626,090500,2014971750,36800,36650,36850,36600,5426
20240626,090400,1815909450,36650,36700,36750,36600,788
20240626,090300,1787014600,36700,36850,36850,36700,1729
20240626,090200,1723442100,36850,37000,37050,36800,4520
20240626,090100,1556697950,37000,36800,37200,36800,31431
20240626,090000,392658100,36850,36600,36900,36600,10697