stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195500,15797402350,37800,37800,37800,37800,8044
20240628,195400,15797402350,37800,37800,37800,37800,0
20240628,195300,15797402350,37800,37800,37800,37800,0
20240628,195200,15797402350,37800,37800,37800,37800,0
20240628,195100,15797402350,37800,37800,37800,37800,0
20240628,195000,15797402350,37800,37800,37800,37800,0
20240628,194900,15797402350,37800,37800,37800,37800,0
20240628,194800,15797402350,37800,37800,37800,37800,0
20240628,194700,15797402350,37800,37800,37800,37800,0
20240628,194600,15797402350,37800,37800,37800,37800,0
20240628,194500,15797402350,37800,37800,37800,37800,0
20240628,194400,15797402350,37800,37800,37800,37800,0
20240628,194300,15797402350,37800,37800,37800,37800,0
20240628,194200,15797402350,37800,37800,37800,37800,0
20240628,194100,15797402350,37800,37800,37800,37800,0
20240628,194000,15797402350,37800,37800,37800,37800,0
20240628,193900,15797402350,37800,37800,37800,37800,0
20240628,193800,15797402350,37800,37800,37800,37800,0
20240628,193700,15797402350,37800,37800,37800,37800,0
20240628,193600,15797402350,37800,37800,37800,37800,0
20240628,193500,15797402350,37800,37800,37800,37800,0
20240628,193400,15797402350,37800,37800,37800,37800,0
20240628,193300,15797402350,37800,37800,37800,37800,0
20240628,193200,15797402350,37800,37800,37800,37800,0
20240628,193100,15797402350,37800,37800,37800,37800,0
20240628,193000,15797402350,37800,37800,37800,37800,0
20240628,192900,15797402350,37800,37800,37800,37800,0
20240628,192800,15797402350,37800,37800,37800,37800,0
20240628,192700,15797402350,37800,37800,37800,37800,0
20240628,192600,15797402350,37800,37800,37800,37800,0
20240628,192500,15797402350,37800,37800,37800,37800,8044
20240628,192400,15797402350,37800,37800,37800,37800,0
20240628,192300,15797402350,37800,37800,37800,37800,0
20240628,192200,15797402350,37800,37800,37800,37800,0
20240628,192100,15797402350,37800,37800,37800,37800,0
20240628,192000,15797402350,37800,37800,37800,37800,0
20240628,191900,15797402350,37800,37800,37800,37800,0
20240628,191800,15797402350,37800,37800,37800,37800,0
20240628,191700,15797402350,37800,37800,37800,37800,0
20240628,191600,15797402350,37800,37800,37800,37800,0
20240628,191500,15797402350,37800,37800,37800,37800,0
20240628,191400,15797402350,37800,37800,37800,37800,0
20240628,191300,15797402350,37800,37800,37800,37800,0
20240628,191200,15797402350,37800,37800,37800,37800,0
20240628,191100,15797402350,37800,37800,37800,37800,0
20240628,191000,15797402350,37800,37800,37800,37800,0
20240628,190900,15797402350,37800,37800,37800,37800,0
20240628,190800,15797402350,37800,37800,37800,37800,0
20240628,190700,15797402350,37800,37800,37800,37800,0
20240628,190600,15797402350,37800,37800,37800,37800,0
20240628,190500,15797402350,37800,37800,37800,37800,0
20240628,190400,15797402350,37800,37800,37800,37800,0
20240628,190300,15797402350,37800,37800,37800,37800,0
20240628,190200,15797402350,37800,37800,37800,37800,0
20240628,190100,15797402350,37800,37800,37800,37800,0
20240628,190000,15797402350,37800,37800,37800,37800,0
20240628,185900,15797402350,37800,37800,37800,37800,0
20240628,185800,15797402350,37800,37800,37800,37800,0
20240628,185700,15797402350,37800,37800,37800,37800,0
20240628,185600,15797402350,37800,37800,37800,37800,0
20240628,185500,15797402350,37800,37800,37800,37800,8044
20240628,185400,15797402350,37800,37800,37800,37800,0
20240628,185300,15797402350,37800,37800,37800,37800,0
20240628,185200,15797402350,37800,37800,37800,37800,0
20240628,185100,15797402350,37800,37800,37800,37800,0
20240628,185000,15797402350,37800,37800,37800,37800,0
20240628,184900,15797402350,37800,37800,37800,37800,0
20240628,184800,15797402350,37800,37800,37800,37800,0
20240628,184700,15797402350,37800,37800,37800,37800,0
20240628,184600,15797402350,37800,37800,37800,37800,0
20240628,184500,15797402350,37800,37800,37800,37800,0
20240628,184400,15797402350,37800,37800,37800,37800,0
20240628,184300,15797402350,37800,37800,37800,37800,0
20240628,184200,15797402350,37800,37800,37800,37800,0
20240628,184100,15797402350,37800,37800,37800,37800,0
20240628,184000,15797402350,37800,37800,37800,37800,0
20240628,183900,15797402350,37800,37800,37800,37800,0
20240628,183800,15797402350,37800,37800,37800,37800,0
20240628,183700,15797402350,37800,37800,37800,37800,0
20240628,183600,15797402350,37800,37800,37800,37800,0
20240628,183500,15797402350,37800,37800,37800,37800,0
20240628,183400,15797402350,37800,37800,37800,37800,0
20240628,183300,15797402350,37800,37800,37800,37800,0
20240628,183200,15797402350,37800,37800,37800,37800,0
20240628,183100,15797402350,37800,37800,37800,37800,0
20240628,183000,15797402350,37800,37800,37800,37800,0
20240628,182900,15797402350,37800,37800,37800,37800,0
20240628,182800,15797402350,37800,37800,37800,37800,0
20240628,182700,15797402350,37800,37800,37800,37800,0
20240628,182600,15797402350,37800,37800,37800,37800,0
20240628,182500,15797402350,37800,37800,37800,37800,8044
20240628,182400,15797402350,37800,37800,37800,37800,0
20240628,182300,15797402350,37800,37800,37800,37800,0
20240628,182200,15797402350,37800,37800,37800,37800,0
20240628,182100,15797402350,37800,37800,37800,37800,0
20240628,182000,15797402350,37800,37800,37800,37800,0
20240628,181900,15797402350,37800,37800,37800,37800,0
20240628,181800,15797402350,37800,37800,37800,37800,0
20240628,181700,15797402350,37800,37800,37800,37800,0
20240628,181600,15797402350,37800,37800,37800,37800,0
20240628,181500,15797402350,37800,37800,37800,37800,0
20240628,181400,15797402350,37800,37800,37800,37800,0
20240628,181300,15797402350,37800,37800,37800,37800,0
20240628,181200,15797402350,37800,37800,37800,37800,0
20240628,181100,15797402350,37800,37800,37800,37800,0
20240628,181000,15797402350,37800,37800,37800,37800,0
20240628,180900,15797402350,37800,37800,37800,37800,0
20240628,180800,15797402350,37800,37800,37800,37800,0
20240628,180700,15797402350,37800,37800,37800,37800,0
20240628,180600,15797402350,37800,37800,37800,37800,0
20240628,180500,15797402350,37800,37800,37800,37800,0
20240628,180400,15797402350,37800,37800,37800,37800,0
20240628,180300,15797402350,37800,37800,37800,37800,0
20240628,180200,15797402350,37800,37800,37800,37800,0
20240628,180100,15797402350,37800,37800,37800,37800,0
20240628,180000,15797402350,37800,37800,37800,37800,0
20240628,175900,15797402350,37800,37800,37800,37800,0
20240628,175800,15797402350,37800,37800,37800,37800,0
20240628,175700,15797402350,37800,37800,37800,37800,0
20240628,175600,15797402350,37800,37800,37800,37800,0
20240628,175500,15797402350,37800,37800,37800,37800,8044
20240628,175400,15797402350,37800,37800,37800,37800,0
20240628,175300,15797402350,37800,37800,37800,37800,0
20240628,175200,15797402350,37800,37800,37800,37800,0
20240628,175100,15797402350,37800,37800,37800,37800,0
20240628,175000,15797402350,37800,37800,37800,37800,0
20240628,174900,15797402350,37800,37800,37800,37800,0
20240628,174800,15797402350,37800,37800,37800,37800,0
20240628,174700,15797402350,37800,37800,37800,37800,0
20240628,174600,15797402350,37800,37800,37800,37800,0
20240628,174500,15797402350,37800,37800,37800,37800,0
20240628,174400,15797402350,37800,37800,37800,37800,0
20240628,174300,15797402350,37800,37800,37800,37800,0
20240628,174200,15797402350,37800,37800,37800,37800,0
20240628,174100,15797402350,37800,37800,37800,37800,0
20240628,174000,15797402350,37800,37800,37800,37800,0
20240628,173900,15797402350,37800,37800,37800,37800,0
20240628,173800,15797402350,37800,37800,37800,37800,0
20240628,173700,15797402350,37800,37800,37800,37800,0
20240628,173600,15797402350,37800,37800,37800,37800,0
20240628,173500,15797402350,37800,37800,37800,37800,0
20240628,173400,15797402350,37800,37800,37800,37800,0
20240628,173300,15797402350,37800,37800,37800,37800,0
20240628,173200,15797402350,37800,37800,37800,37800,0
20240628,173100,15797402350,37800,37800,37800,37800,0
20240628,173000,15797402350,37800,37800,37800,37800,0
20240628,172900,15797402350,37800,37800,37800,37800,0
20240628,172800,15797402350,37800,37800,37800,37800,0
20240628,172700,15797402350,37800,37800,37800,37800,0
20240628,172600,15797402350,37800,37800,37800,37800,0
20240628,172500,15797402350,37800,37800,37800,37800,8044
20240628,172400,15797402350,37800,37800,37800,37800,0
20240628,172300,15797402350,37800,37800,37800,37800,0
20240628,172200,15797402350,37800,37800,37800,37800,0
20240628,172100,15797402350,37800,37800,37800,37800,0
20240628,172000,15797402350,37800,37800,37800,37800,0
20240628,171900,15797402350,37800,37800,37800,37800,0
20240628,171800,15797402350,37800,37800,37800,37800,0
20240628,171700,15797402350,37800,37800,37800,37800,0
20240628,171600,15797402350,37800,37800,37800,37800,0
20240628,171500,15797402350,37800,37800,37800,37800,0
20240628,171400,15797402350,37800,37800,37800,37800,0
20240628,171300,15797402350,37800,37800,37800,37800,0
20240628,171200,15797402350,37800,37800,37800,37800,0
20240628,171100,15797402350,37800,37800,37800,37800,0
20240628,171000,15797402350,37800,37800,37800,37800,0
20240628,170900,15797402350,37800,37800,37800,37800,0
20240628,170800,15797402350,37800,37800,37800,37800,0
20240628,170700,15797402350,37800,37800,37800,37800,0
20240628,170600,15797402350,37800,37800,37800,37800,0
20240628,170500,15797402350,37800,37800,37800,37800,0
20240628,170400,15797402350,37800,37800,37800,37800,0
20240628,170300,15797402350,37800,37800,37800,37800,0
20240628,170200,15797402350,37800,37800,37800,37800,0
20240628,170100,15797402350,37800,37800,37800,37800,0
20240628,170000,15797402350,37800,37800,37800,37800,0
20240628,165900,15797402350,37800,37800,37800,37800,0
20240628,165800,15797402350,37800,37800,37800,37800,0
20240628,165700,15797402350,37800,37800,37800,37800,0
20240628,165600,15797402350,37800,37800,37800,37800,0
20240628,165500,15797402350,37800,37800,37800,37800,8044
20240628,165400,15797402350,37800,37800,37800,37800,0
20240628,165300,15797402350,37800,37800,37800,37800,0
20240628,165200,15797402350,37800,37800,37800,37800,0
20240628,165100,15797402350,37800,37800,37800,37800,0
20240628,165000,15797402350,37800,37800,37800,37800,0
20240628,164900,15797402350,37800,37800,37800,37800,0
20240628,164800,15797402350,37800,37800,37800,37800,0
20240628,164700,15797402350,37800,37800,37800,37800,0
20240628,164600,15797402350,37800,37800,37800,37800,0
20240628,164500,15797402350,37800,37800,37800,37800,0
20240628,164400,15797402350,37800,37800,37800,37800,0
20240628,164300,15797402350,37800,37800,37800,37800,0
20240628,164200,15797402350,37800,37800,37800,37800,0
20240628,164100,15797402350,37800,37800,37800,37800,0
20240628,164000,15797402350,37800,37800,37800,37800,0
20240628,163900,15797402350,37800,37800,37800,37800,0
20240628,163800,15797402350,37800,37800,37800,37800,0
20240628,163700,15797402350,37800,37800,37800,37800,0
20240628,163600,15797402350,37800,37800,37800,37800,0
20240628,163500,15797402350,37800,37800,37800,37800,0
20240628,163400,15797402350,37800,37800,37800,37800,0
20240628,163300,15797402350,37800,37800,37800,37800,0
20240628,163200,15797402350,37800,37800,37800,37800,0
20240628,163100,15797402350,37800,37800,37800,37800,0
20240628,163000,15797402350,37800,37800,37800,37800,0
20240628,162900,15797402350,37800,37800,37800,37800,0
20240628,162800,15797402350,37800,37800,37800,37800,0
20240628,162700,15797402350,37800,37800,37800,37800,0
20240628,162600,15797402350,37800,37800,37800,37800,0
20240628,162500,15797402350,37800,37800,37800,37800,8044
20240628,162400,15797402350,37800,37800,37800,37800,0
20240628,162300,15797402350,37800,37800,37800,37800,0
20240628,162200,15797402350,37800,37800,37800,37800,0
20240628,162100,15797402350,37800,37800,37800,37800,0
20240628,162000,15797402350,37800,37800,37800,37800,0
20240628,161900,15797402350,37800,37800,37800,37800,0
20240628,161800,15797402350,37800,37800,37800,37800,0
20240628,161700,15797402350,37800,37800,37800,37800,0
20240628,161600,15797402350,37800,37800,37800,37800,0
20240628,161500,15797402350,37800,37800,37800,37800,0
20240628,161400,15797402350,37800,37800,37800,37800,0
20240628,161300,15797402350,37800,37800,37800,37800,0
20240628,161200,15797402350,37800,37800,37800,37800,0
20240628,161100,15797402350,37800,37800,37800,37800,0
20240628,161000,15797402350,37800,37800,37800,37800,0
20240628,160900,15797402350,37800,37800,37800,37800,0
20240628,160800,15797402350,37800,37800,37800,37800,0
20240628,160700,15797402350,37800,37800,37800,37800,0
20240628,160600,15797402350,37800,37800,37800,37800,0
20240628,160500,15797402350,37800,37800,37800,37800,0
20240628,160400,15797402350,37800,37800,37800,37800,0
20240628,160300,15797402350,37800,37800,37800,37800,0
20240628,160200,15797402350,37800,37800,37800,37800,0
20240628,160100,15797402350,37800,37800,37800,37800,0
20240628,160000,15797402350,37800,37800,37800,37800,0
20240628,155900,15797402350,37800,37800,37800,37800,0
20240628,155800,15797402350,37800,37800,37800,37800,0
20240628,155700,15797402350,37800,37800,37800,37800,0
20240628,155600,15797402350,37800,37800,37800,37800,0
20240628,155500,15797402350,37800,37800,37800,37800,8044
20240628,155400,15797402350,37800,37800,37800,37800,0
20240628,155300,15797402350,37800,37800,37800,37800,0
20240628,155200,15797402350,37800,37800,37800,37800,0
20240628,155100,15797402350,37800,37800,37800,37800,0
20240628,155000,15797402350,37800,37800,37800,37800,0
20240628,154900,15797402350,37800,37800,37800,37800,0
20240628,154800,15797402350,37800,37800,37800,37800,0
20240628,154700,15797402350,37800,37800,37800,37800,0
20240628,154600,15797402350,37800,37800,37800,37800,0
20240628,154500,15797402350,37800,37800,37800,37800,0
20240628,154400,15797402350,37800,37800,37800,37800,0
20240628,154300,15797402350,37800,37800,37800,37800,0
20240628,154200,15797402350,37800,37800,37800,37800,0
20240628,154100,15797402350,37800,37800,37800,37800,0
20240628,154000,15797402350,37800,37800,37800,37800,0
20240628,153900,15797402350,37800,37800,37800,37800,0
20240628,153800,15797402350,37800,37800,37800,37800,0
20240628,153700,15797402350,37800,37800,37800,37800,0
20240628,153600,15797402350,37800,37800,37800,37800,0
20240628,153500,15797402350,37800,37800,37800,37800,0
20240628,153400,15797402350,37800,37800,37800,37800,0
20240628,153300,15797402350,37800,37800,37800,37800,0
20240628,153200,15797402350,37800,37800,37800,37800,0
20240628,153100,15797402350,37800,37800,37800,37800,0
20240628,153000,15797402350,37800,37800,37800,37800,8044
20240628,152900,15493339150,37900,37900,37900,37900,0
20240628,152800,15493339150,37900,37900,37900,37900,0
20240628,152700,15493339150,37900,37900,37900,37900,0
20240628,152600,15493339150,37900,37900,37900,37900,0
20240628,152500,15493339150,37900,37900,37900,37900,0
20240628,152400,15493339150,37900,37900,37900,37900,0
20240628,152300,15493339150,37900,37900,37900,37900,0
20240628,152200,15493339150,37900,37900,37900,37900,0
20240628,152100,15493339150,37900,37900,37900,37900,0
20240628,152000,15493339150,37900,37900,37900,37900,0
20240628,151900,15493339150,37900,37800,37900,37750,2272
20240628,151800,15407437850,37850,37800,37850,37800,195
20240628,151700,15400063350,37800,37800,37850,37800,645
20240628,151600,15375675700,37800,37750,37850,37750,704
20240628,151500,15349064750,37750,37800,37800,37750,742
20240628,151400,15321039700,37800,37800,37800,37750,2171
20240628,151300,15238981150,37750,37750,37800,37750,740
20240628,151200,15211028750,37750,37800,37800,37750,185
20240628,151100,15204044150,37750,37750,37800,37750,2246
20240628,151000,15119181800,37750,37750,37800,37700,1932
20240628,150900,15046251150,37750,37800,37800,37700,441
20240628,150800,15029615100,37800,37800,37800,37700,1063
20240628,150700,14989466400,37800,37700,37800,37700,775
20240628,150600,14960215450,37700,37750,37800,37700,903
20240628,150500,14926122550,37750,37750,37800,37700,840
20240628,150400,14894413000,37750,37700,37800,37700,618
20240628,150300,14871092050,37700,37750,37800,37700,920
20240628,150200,14836364850,37750,37700,37800,37700,3407
20240628,150100,14707758050,37750,37750,37750,37700,3363
20240628,150000,14580951700,37750,37750,37800,37700,791
20240628,145900,14551096700,37750,37750,37750,37700,1308
20240628,145800,14501766950,37700,37700,37800,37700,872
20240628,145700,14468867600,37750,37700,37800,37700,764
20240628,145600,14440031550,37700,37750,37800,37700,656
20240628,145500,14415267500,37700,37700,37800,37700,791
20240628,145400,14385414350,37700,37650,37750,37650,721
20240628,145300,14358245550,37650,37750,37750,37650,776
20240628,145200,14328981450,37750,37700,37750,37700,1878
20240628,145100,14258158450,37700,37750,37750,37700,4589
20240628,145000,14085145400,37700,37850,37850,37700,14238
20240628,144900,13546884900,37850,37850,37900,37850,937
20240628,144800,13511412700,37900,37850,37900,37850,872
20240628,144700,13478382000,37900,37850,37900,37850,467
20240628,144600,13460691050,37850,37950,37950,37850,2901
20240628,144500,13350748350,37900,37950,37950,37900,381
20240628,144400,13336300750,37900,37950,37950,37900,544
20240628,144300,13315671150,37900,37900,37950,37900,368
20240628,144200,13301715600,37950,37900,37950,37900,1288
20240628,144100,13252891750,37950,37900,37950,37900,667
20240628,144000,13227610600,37900,37850,37950,37850,3294
20240628,143900,13102853250,37850,37850,37850,37800,350
20240628,143800,13089610700,37850,37850,37850,37800,977
20240628,143700,13052643100,37800,37800,37850,37800,576
20240628,143600,13030851000,37800,37850,37900,37800,845
20240628,143500,12998870650,37800,37800,37850,37800,1768
20240628,143400,12931976100,37850,37800,37850,37800,2275
20240628,143300,12845966950,37850,37850,37850,37800,531
20240628,143200,12825886800,37850,37850,37900,37800,837
20240628,143100,12794213950,37800,37900,37950,37800,6804
20240628,143000,12536582000,37900,37950,37950,37850,2109
20240628,142900,12456652800,37900,37900,38000,37850,1782
20240628,142800,12389024650,37950,37850,37950,37850,473
20240628,142700,12371084650,37900,37950,37950,37850,893
20240628,142600,12337231700,37950,37950,37950,37900,232
20240628,142500,12328434900,37900,37900,37950,37850,556
20240628,142400,12307356450,37950,37900,37950,37900,517
20240628,142300,12287749000,37900,37900,37950,37850,780
20240628,142200,12258192750,37850,37850,37900,37850,418
20240628,142100,12242367550,37900,37950,37950,37900,2271
20240628,142000,12156293700,37900,37900,37950,37900,748
20240628,141900,12127921450,37950,37900,37950,37900,867
20240628,141800,12095032650,37900,37950,37950,37900,289
20240628,141700,12084072650,37900,37950,38000,37900,719
20240628,141600,12056795100,38000,37950,38000,37900,781
20240628,141500,12027152900,37900,37950,38000,37900,283
20240628,141400,12016409750,37900,37950,38000,37900,513
20240628,141300,11996934950,37950,37950,37950,37900,637
20240628,141200,11972769200,37900,38050,38050,37900,2551
20240628,141100,11875905600,38050,38050,38050,38000,718
20240628,141000,11848602100,38000,38000,38000,37950,1669
20240628,140900,11785186300,37950,38000,38050,37950,1373
20240628,140800,11733001550,38050,38000,38050,37950,1574
20240628,140700,11673173450,38000,38000,38050,37950,635
20240628,140600,11649048150,38000,38050,38050,37950,1394
20240628,140500,11596055200,38050,38050,38050,37950,1048
20240628,140400,11556216250,38000,38000,38000,37950,1248
20240628,140300,11508800600,38000,38000,38000,37950,479
20240628,140200,11490604600,37950,37950,38000,37950,426
20240628,140100,11474425000,37950,37950,38000,37950,759
20240628,140000,11445600150,38000,38050,38050,38000,2111
20240628,135900,11365352950,38050,38050,38050,38000,3350
20240628,135800,11237895350,38050,38000,38050,38000,981
20240628,135700,11200590950,38000,38050,38050,38000,686
20240628,135600,11174498400,38050,38000,38050,38000,1023
20240628,135500,11135596900,38000,38000,38000,37950,604
20240628,135400,11112648150,37950,38000,38000,37950,1662
20240628,135300,11049511650,38000,37950,38000,37900,690
20240628,135200,11023302500,37900,37950,37950,37900,540
20240628,135100,11002814450,37950,37850,37950,37850,954
20240628,135000,10966644300,37850,37950,37950,37850,1124
20240628,134900,10924037050,37900,38100,38150,37900,2241
20240628,134800,10838820600,38100,38000,38150,38000,4241
20240628,134700,10677322500,38000,37950,38000,37950,3040
20240628,134600,10561825300,38000,38000,38000,37950,1163
20240628,134500,10517642650,38000,38000,38000,37950,1979
20240628,134400,10442531200,37900,37850,38000,37850,7431
20240628,134300,10160769800,37850,37850,37900,37850,1947
20240628,134200,10087043050,37850,37800,37900,37800,4442
20240628,134100,9919000850,37800,37750,37800,37700,1193
20240628,134000,9873957500,37750,37750,37750,37700,544
20240628,133900,9853422950,37750,37700,37750,37650,1751
20240628,133800,9787412450,37700,37650,37700,37650,142
20240628,133700,9782060550,37700,37700,37700,37650,304
20240628,133600,9770603200,37700,37650,37700,37650,383
20240628,133500,9756169100,37650,37700,37700,37650,140
20240628,133400,9750891150,37700,37700,37700,37650,317
20240628,133300,9738948100,37700,37700,37700,37700,69
20240628,133200,9736346800,37700,37650,37700,37600,489
20240628,133100,9717926200,37650,37650,37650,37650,150
20240628,133000,9712278700,37650,37650,37650,37650,270
20240628,132900,9702113200,37650,37700,37700,37650,409
20240628,132800,9686699200,37700,37700,37700,37700,329
20240628,132700,9674295900,37650,37650,37650,37650,377
20240628,132600,9660101850,37650,37650,37650,37650,689
20240628,132500,9634161000,37650,37650,37650,37600,199
20240628,132400,9626671350,37650,37650,37650,37600,361
20240628,132300,9613079750,37600,37650,37650,37600,124
20240628,132200,9608412600,37650,37650,37650,37600,586
20240628,132100,9586364700,37650,37650,37650,37600,94
20240628,132000,9582827700,37650,37650,37650,37600,649
20240628,131900,9558392900,37650,37600,37650,37600,559
20240628,131800,9537348000,37650,37650,37650,37600,168
20240628,131700,9531024650,37650,37550,37650,37550,1224
20240628,131600,9484996050,37600,37600,37600,37550,386
20240628,131500,9470482500,37550,37600,37600,37550,159
20240628,131400,9464506600,37550,37600,37600,37550,790
20240628,131300,9434804050,37550,37600,37650,37550,396
20240628,131200,9419913450,37600,37650,37650,37600,488
20240628,131100,9401541800,37650,37650,37650,37600,182
20240628,131000,9394690400,37650,37650,37650,37600,173
20240628,130900,9388179150,37600,37700,37700,37600,1060
20240628,130800,9348268150,37700,37700,37700,37650,297
20240628,130700,9337072700,37650,37700,37700,37650,186
20240628,130600,9330060600,37650,37700,37700,37650,85
20240628,130500,9326857600,37700,37650,37700,37600,643
20240628,130400,9302646800,37650,37650,37650,37600,457
20240628,130300,9285442400,37600,37600,37650,37600,171
20240628,130200,9279004950,37650,37550,37650,37550,330
20240628,130100,9266597050,37600,37650,37650,37600,373
20240628,130000,9252569500,37650,37600,37650,37550,905
20240628,125900,9218525350,37600,37600,37600,37550,204
20240628,125800,9210856400,37600,37550,37600,37550,55
20240628,125700,9208789000,37600,37600,37600,37550,268
20240628,125600,9198716400,37600,37600,37600,37600,294
20240628,125500,9187662000,37600,37600,37600,37550,325
20240628,125400,9175443500,37600,37550,37600,37500,777
20240628,125300,9146266550,37600,37600,37600,37500,2094
20240628,125200,9067621500,37600,37650,37650,37600,1005
20240628,125100,9029815050,37600,37650,37650,37600,216
20240628,125000,9021684150,37650,37650,37650,37600,350
20240628,124900,9008510450,37650,37600,37650,37600,271
20240628,124800,8998318900,37650,37600,37650,37600,375
20240628,124700,8984200300,37650,37600,37650,37550,152
20240628,124600,8978484850,37650,37550,37650,37500,1053
20240628,124500,8938916750,37550,37550,37550,37500,276
20240628,124400,8928557400,37500,37500,37600,37500,639
20240628,124300,8904565150,37500,37600,37650,37500,2222
20240628,124200,8821145200,37600,37650,37700,37600,588
20240628,124100,8799025150,37650,37650,37700,37650,118
20240628,124000,8794578950,37700,37750,37750,37700,1984
20240628,123900,8719757350,37700,37700,37750,37700,1253
20240628,123800,8672469500,37750,37700,37750,37700,423
20240628,123700,8656514800,37700,37650,37750,37650,2406
20240628,123600,8565820850,37700,37650,37700,37650,495
20240628,123500,8547182850,37650,37650,37650,37600,1442
20240628,123400,8492891600,37650,37700,37700,37600,1270
20240628,123300,8445072150,37650,37650,37650,37550,1644
20240628,123200,8383190450,37650,37500,37650,37500,2380
20240628,123100,8293734150,37550,37550,37550,37500,491
20240628,123000,8275298650,37500,37550,37550,37500,425
20240628,122900,8259339950,37550,37550,37550,37500,653
20240628,122800,8234821250,37550,37550,37550,37550,655
20240628,122700,8210226000,37550,37550,37550,37500,185
20240628,122600,8203280750,37550,37500,37550,37450,3336
20240628,122500,8078181000,37500,37450,37500,37400,707
20240628,122400,8051703600,37450,37400,37450,37400,1888
20240628,122300,7981078950,37450,37450,37450,37400,219
20240628,122200,7972878900,37450,37450,37450,37400,261
20240628,122100,7963104950,37450,37450,37450,37400,284
20240628,122000,7952470650,37400,37300,37400,37300,3445
20240628,121900,7823744100,37350,37350,37350,37300,269
20240628,121800,7813703700,37350,37350,37350,37300,2092
20240628,121700,7735659250,37350,37300,37350,37300,1464
20240628,121600,7681049150,37300,37300,37300,37300,863
20240628,121500,7648859250,37300,37300,37350,37300,563
20240628,121400,7627858900,37300,37300,37350,37300,647
20240628,121300,7603720750,37300,37300,37350,37300,694
20240628,121200,7577833050,37300,37300,37300,37250,689
20240628,121100,7552134800,37300,37300,37300,37300,216
20240628,121000,7544078000,37300,37350,37350,37300,302
20240628,120900,7532811850,37350,37300,37350,37300,2049
20240628,120800,7456382400,37300,37300,37300,37250,334
20240628,120700,7443925800,37250,37300,37300,37250,55
20240628,120600,7441875350,37300,37300,37300,37250,184
20240628,120500,7435014900,37250,37250,37300,37250,243
20240628,120400,7425959150,37300,37250,37300,37200,812
20240628,120300,7395728450,37300,37300,37300,37250,730
20240628,120200,7368534550,37350,37300,37350,37250,278
20240628,120100,7358163450,37300,37300,37350,37300,394
20240628,120000,7343466950,37300,37300,37350,37300,382
20240628,115900,7329201750,37300,37300,37300,37250,204
20240628,115800,7321594000,37300,37300,37300,37300,50
20240628,115700,7319729000,37300,37350,37350,37250,285
20240628,115600,7309095000,37300,37300,37350,37300,477
20240628,115500,7291283250,37350,37300,37350,37250,273
20240628,115400,7281101200,37300,37300,37300,37250,167
20240628,115300,7274872150,37300,37300,37300,37250,169
20240628,115200,7268573750,37300,37300,37300,37250,595
20240628,115100,7246392400,37300,37350,37350,37250,2468
20240628,115000,7154345800,37300,37350,37350,37300,139
20240628,114900,7149155600,37350,37400,37400,37300,633
20240628,114800,7125535400,37400,37350,37400,37350,1250
20240628,114700,7078843100,37350,37300,37350,37300,215
20240628,114600,7070814350,37350,37300,37350,37300,297
20240628,114500,7059725800,37350,37300,37350,37300,285
20240628,114400,7049087250,37350,37350,37350,37300,528
20240628,114300,7029367950,37350,37300,37350,37300,102
20240628,114200,7025558350,37350,37350,37350,37300,276
20240628,114100,7015251750,37350,37350,37350,37300,48
20240628,114000,7013459000,37350,37350,37350,37250,1285
20240628,113900,6965571450,37350,37350,37350,37300,557
20240628,113800,6944791400,37350,37350,37350,37300,213
20240628,113700,6936841750,37300,37300,37350,37300,525
20240628,113600,6917240350,37300,37350,37350,37300,427
20240628,113500,6901311850,37350,37300,37350,37250,261
20240628,113400,6891575050,37300,37300,37300,37250,211
20240628,113300,6883707200,37300,37350,37350,37250,280
20240628,113200,6873262700,37350,37250,37350,37250,283
20240628,113100,6862707150,37300,37350,37350,37300,441
20240628,113000,6846255800,37350,37350,37350,37300,216
20240628,112900,6838189200,37350,37350,37350,37300,277
20240628,112800,6827853200,37350,37350,37350,37300,717
20240628,112700,6801080150,37350,37350,37350,37250,310
20240628,112600,6789515000,37350,37300,37350,37300,245
20240628,112500,6780374550,37300,37350,37350,37300,420
20240628,112400,6764696450,37350,37300,37350,37250,1068
20240628,112300,6724846700,37350,37350,37350,37300,187
20240628,112200,6717868700,37350,37350,37350,37300,725
20240628,112100,6690806800,37350,37300,37350,37300,440
20240628,112000,6674392450,37350,37350,37350,37300,428
20240628,111900,6658412650,37350,37350,37350,37300,194
20240628,111800,6651174650,37350,37350,37350,37300,732
20240628,111700,6623867500,37300,37400,37450,37300,590
20240628,111600,6601812550,37450,37400,37450,37350,980
20240628,111500,6565147000,37400,37350,37400,37300,1403
20240628,111400,6512744750,37350,37300,37350,37300,692
20240628,111300,6486931650,37300,37250,37300,37250,1058
20240628,111200,6447502500,37250,37250,37250,37200,473
20240628,111100,6429887500,37250,37300,37300,37200,1087
20240628,111000,6389388400,37300,37250,37300,37200,178
20240628,110900,6382758550,37250,37250,37250,37200,105
20240628,110800,6378847500,37250,37250,37300,37200,417
20240628,110700,6363313500,37200,37250,37250,37200,170
20240628,110600,6356981550,37250,37250,37250,37150,646
20240628,110500,6332951550,37250,37250,37250,37200,146
20240628,110400,6327513600,37250,37250,37300,37250,410
20240628,110300,6312239850,37300,37300,37300,37250,205
20240628,110200,6304594900,37300,37300,37350,37250,1017
20240628,110100,6266694950,37250,37350,37350,37250,634
20240628,110000,6243045450,37350,37350,37350,37250,2472
20240628,105900,6150860200,37350,37300,37400,37300,1206
20240628,105800,6105833550,37350,37350,37400,37300,1377
20240628,105700,6054432150,37350,37400,37400,37350,317
20240628,105600,6042586700,37400,37400,37400,37300,2694
20240628,105500,5941866050,37400,37400,37400,37350,440
20240628,105400,5925424800,37350,37350,37350,37350,296
20240628,105300,5914369200,37300,37350,37350,37250,285
20240628,105200,5903731750,37350,37400,37400,37300,1973
20240628,105100,5830033700,37450,37350,37450,37300,2733
20240628,105000,5727856850,37350,37350,37350,37300,494
20240628,104900,5709418750,37350,37350,37400,37350,1291
20240628,104800,5661195650,37350,37400,37400,37300,719
20240628,104700,5634340250,37350,37250,37400,37250,2201
20240628,104600,5552276250,37200,37250,37250,37200,538
20240628,104500,5532251950,37250,37150,37250,37150,1271
20240628,104400,5484978000,37150,37150,37150,37100,371
20240628,104300,5471199700,37150,37200,37200,37100,669
20240628,104200,5446344350,37150,37150,37150,37150,606
20240628,104100,5423831450,37150,37150,37150,37150,454
20240628,104000,5406965350,37150,37100,37150,37100,451
20240628,103900,5390218400,37100,37100,37150,37100,294
20240628,103800,5379308750,37100,37100,37100,37050,853
20240628,103700,5347663200,37100,37050,37100,37050,82
20240628,103600,5344621050,37050,37000,37050,36950,1014
20240628,103500,5307075400,37000,37000,37000,36950,164
20240628,103400,5301010300,36950,37000,37000,36950,228
20240628,103300,5292580450,36950,37000,37000,36950,941
20240628,103200,5257766200,37000,36950,37000,36950,1275
20240628,103100,5210593950,36950,36950,36950,36900,206
20240628,103000,5202985200,36950,36950,37000,36950,699
20240628,102900,5177156900,36950,36950,37000,36950,408
20240628,102800,5162076450,36950,36900,36950,36900,169
20240628,102700,5155840300,36900,36950,36950,36900,153
20240628,102600,5150188750,37000,36950,37000,36950,719
20240628,102500,5123612000,36950,37000,37000,36900,1436
20240628,102400,5070563100,36950,37000,37000,36950,1394
20240628,102300,5019049100,36950,36950,36950,36900,748
20240628,102200,4991435500,36900,36800,36900,36800,732
20240628,102100,4964435900,36800,36750,36850,36750,2365
20240628,102000,4877373300,36800,36850,36850,36750,1366
20240628,101900,4827105750,36850,36800,36850,36750,257
20240628,101800,4817643100,36800,36800,36850,36800,1103
20240628,101700,4777052200,36800,36800,36850,36800,847
20240628,101600,4745881850,36800,36750,36850,36750,1196
20240628,101500,4701870950,36750,36800,36850,36750,2301
20240628,101400,4617197050,36850,36850,36900,36800,1561
20240628,101300,4559709600,36850,36950,36950,36850,1304
20240628,101200,4511625550,36950,36950,36950,36850,4516
20240628,101100,4344924600,36950,36950,37000,36950,309
20240628,101000,4333502400,36950,36950,37000,36950,202
20240628,100900,4326038150,36950,37000,37000,36950,2731
20240628,100800,4225109200,37000,36950,37000,36950,316
20240628,100700,4213418800,37000,37000,37000,37000,112
20240628,100600,4209274800,37000,37000,37000,36950,66
20240628,100500,4206833000,37000,36950,37000,36950,3785
20240628,100400,4066906400,36950,37000,37050,36950,524
20240628,100300,4047528300,37000,37050,37050,37000,429
20240628,100200,4031651800,37050,37000,37050,37000,270
20240628,100100,4021661550,36950,37050,37050,36950,1759
20240628,100000,3956572250,37050,37000,37050,37000,229
20240628,095900,3948092950,37050,37050,37100,37050,294
20240628,095800,3937195600,37050,37050,37050,37050,545
20240628,095700,3917003350,37000,36950,37050,36950,915
20240628,095600,3883131150,36950,36950,37000,36950,426
20240628,095500,3867380500,36950,37000,37000,36950,181
20240628,095400,3860686500,36950,36950,37000,36950,438
20240628,095300,3844502050,37000,36950,37050,36950,671
20240628,095200,3819687950,37000,36950,37000,36950,340
20240628,095100,3807114500,37000,37000,37000,36950,2688
20240628,095000,3707779650,37000,37000,37050,37000,1593
20240628,094900,3648832000,37050,36950,37050,36950,387
20240628,094800,3634516100,37000,37000,37000,36950,1634
20240628,094700,3574111000,36950,36900,36950,36900,615
20240628,094600,3551398450,36950,36950,36950,36900,1091
20240628,094500,3511134700,36950,36950,37000,36900,2171
20240628,094400,3430899650,36950,37000,37000,36950,380
20240628,094300,3416857800,37000,37000,37000,36950,447
20240628,094200,3400335150,36950,36950,37000,36950,1285
20240628,094100,3352849150,36950,37000,37000,36950,459
20240628,094000,3335871100,37000,36950,37050,36950,4109
20240628,093900,3183931000,36950,37050,37050,36950,5544
20240628,093800,2978898300,37050,37150,37150,37000,5220
20240628,093700,2785408300,37150,37200,37200,37100,1924
20240628,093600,2713940900,37200,37200,37250,37150,960
20240628,093500,2678231450,37200,37250,37250,37200,796
20240628,093400,2648614250,37250,37300,37300,37200,2104
20240628,093300,2570281150,37250,37350,37350,37250,2627
20240628,093200,2472291750,37350,37400,37400,37350,2763
20240628,093100,2369086900,37400,37400,37400,37350,610
20240628,093000,2346278200,37400,37450,37450,37400,1760
20240628,092900,2280443500,37500,37450,37500,37450,93
20240628,092800,2276958700,37450,37450,37500,37400,6324
20240628,092700,2040301950,37500,37450,37550,37450,1806
20240628,092600,1972622350,37450,37450,37500,37400,1535
20240628,092500,1915156050,37450,37450,37450,37400,991
20240628,092400,1878045850,37450,37450,37450,37400,146
20240628,092300,1872579100,37450,37500,37500,37450,2532
20240628,092200,1777686300,37500,37600,37600,37500,822
20240628,092100,1746825100,37600,37700,37700,37600,1699
20240628,092000,1682932200,37700,37650,37700,37600,613
20240628,091900,1659860200,37650,37700,37700,37600,537
20240628,091800,1639642150,37650,37650,37750,37650,1784
20240628,091700,1572400300,37650,37700,37700,37600,1017
20240628,091600,1534062700,37700,37600,37800,37600,3848
20240628,091500,1389052200,37550,37600,37600,37500,4609
20240628,091400,1216031350,37600,37550,37600,37500,1828
20240628,091300,1147348500,37550,37550,37600,37500,2553
20240628,091200,1051423500,37550,37550,37600,37500,832
20240628,091100,1020199050,37550,37550,37600,37550,687
20240628,091000,994391550,37550,37550,37600,37500,793
20240628,090900,964599100,37500,37450,37500,37400,456
20240628,090800,947523550,37450,37450,37450,37400,564
20240628,090700,926411100,37450,37450,37450,37400,832
20240628,090600,895272450,37400,37400,37450,37350,2646
20240628,090500,796337950,37450,37500,37550,37400,1328
20240628,090400,746604200,37500,37650,37650,37500,8062
20240628,090300,443869450,37600,37650,37650,37550,932
20240628,090200,408833700,37650,37650,37700,37550,5305
20240628,090100,209376850,37650,37700,37700,37600,1642
20240628,090000,147524400,37700,37800,37800,37700,2830