stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194700,18623086950,22700,22700,22700,22700,16902
20240528,194600,18623086950,22700,22700,22700,22700,0
20240528,194500,18623086950,22700,22700,22700,22700,0
20240528,194400,18623086950,22700,22700,22700,22700,0
20240528,194300,18623086950,22700,22700,22700,22700,0
20240528,194200,18623086950,22700,22700,22700,22700,0
20240528,194100,18623086950,22700,22700,22700,22700,0
20240528,194000,18623086950,22700,22700,22700,22700,0
20240528,193900,18623086950,22700,22700,22700,22700,0
20240528,193800,18623086950,22700,22700,22700,22700,0
20240528,193700,18623086950,22700,22700,22700,22700,0
20240528,193600,18623086950,22700,22700,22700,22700,0
20240528,193500,18623086950,22700,22700,22700,22700,0
20240528,193400,18623086950,22700,22700,22700,22700,0
20240528,193300,18623086950,22700,22700,22700,22700,0
20240528,193200,18623086950,22700,22700,22700,22700,0
20240528,193100,18623086950,22700,22700,22700,22700,0
20240528,193000,18623086950,22700,22700,22700,22700,0
20240528,192900,18623086950,22700,22700,22700,22700,0
20240528,192800,18623086950,22700,22700,22700,22700,0
20240528,192700,18623086950,22700,22700,22700,22700,0
20240528,192600,18623086950,22700,22700,22700,22700,0
20240528,192500,18623086950,22700,22700,22700,22700,0
20240528,192400,18623086950,22700,22700,22700,22700,0
20240528,192300,18623086950,22700,22700,22700,22700,0
20240528,192200,18623086950,22700,22700,22700,22700,0
20240528,192100,18623086950,22700,22700,22700,22700,0
20240528,192000,18623086950,22700,22700,22700,22700,0
20240528,191900,18623086950,22700,22700,22700,22700,0
20240528,191800,18623086950,22700,22700,22700,22700,0
20240528,191700,18623086950,22700,22700,22700,22700,16902
20240528,191600,18623086950,22700,22700,22700,22700,0
20240528,191500,18623086950,22700,22700,22700,22700,0
20240528,191400,18623086950,22700,22700,22700,22700,0
20240528,191300,18623086950,22700,22700,22700,22700,0
20240528,191200,18623086950,22700,22700,22700,22700,0
20240528,191100,18623086950,22700,22700,22700,22700,0
20240528,191000,18623086950,22700,22700,22700,22700,0
20240528,190900,18623086950,22700,22700,22700,22700,0
20240528,190800,18623086950,22700,22700,22700,22700,0
20240528,190700,18623086950,22700,22700,22700,22700,0
20240528,190600,18623086950,22700,22700,22700,22700,0
20240528,190500,18623086950,22700,22700,22700,22700,0
20240528,190400,18623086950,22700,22700,22700,22700,0
20240528,190300,18623086950,22700,22700,22700,22700,0
20240528,190200,18623086950,22700,22700,22700,22700,0
20240528,190100,18623086950,22700,22700,22700,22700,0
20240528,190000,18623086950,22700,22700,22700,22700,0
20240528,185900,18623086950,22700,22700,22700,22700,0
20240528,185800,18623086950,22700,22700,22700,22700,0
20240528,185700,18623086950,22700,22700,22700,22700,0
20240528,185600,18623086950,22700,22700,22700,22700,0
20240528,185500,18623086950,22700,22700,22700,22700,0
20240528,185400,18623086950,22700,22700,22700,22700,0
20240528,185300,18623086950,22700,22700,22700,22700,0
20240528,185200,18623086950,22700,22700,22700,22700,0
20240528,185100,18623086950,22700,22700,22700,22700,0
20240528,185000,18623086950,22700,22700,22700,22700,0
20240528,184900,18623086950,22700,22700,22700,22700,0
20240528,184800,18623086950,22700,22700,22700,22700,0
20240528,184700,18623086950,22700,22700,22700,22700,16902
20240528,184600,18623086950,22700,22700,22700,22700,0
20240528,184500,18623086950,22700,22700,22700,22700,0
20240528,184400,18623086950,22700,22700,22700,22700,0
20240528,184300,18623086950,22700,22700,22700,22700,0
20240528,184200,18623086950,22700,22700,22700,22700,0
20240528,184100,18623086950,22700,22700,22700,22700,0
20240528,184000,18623086950,22700,22700,22700,22700,0
20240528,183900,18623086950,22700,22700,22700,22700,0
20240528,183800,18623086950,22700,22700,22700,22700,0
20240528,183700,18623086950,22700,22700,22700,22700,0
20240528,183600,18623086950,22700,22700,22700,22700,0
20240528,183500,18623086950,22700,22700,22700,22700,0
20240528,183400,18623086950,22700,22700,22700,22700,0
20240528,183300,18623086950,22700,22700,22700,22700,0
20240528,183200,18623086950,22700,22700,22700,22700,0
20240528,183100,18623086950,22700,22700,22700,22700,0
20240528,183000,18623086950,22700,22700,22700,22700,0
20240528,182900,18623086950,22700,22700,22700,22700,0
20240528,182800,18623086950,22700,22700,22700,22700,0
20240528,182700,18623086950,22700,22700,22700,22700,0
20240528,182600,18623086950,22700,22700,22700,22700,0
20240528,182500,18623086950,22700,22700,22700,22700,0
20240528,182400,18623086950,22700,22700,22700,22700,0
20240528,182300,18623086950,22700,22700,22700,22700,0
20240528,182200,18623086950,22700,22700,22700,22700,0
20240528,182100,18623086950,22700,22700,22700,22700,0
20240528,182000,18623086950,22700,22700,22700,22700,0
20240528,181900,18623086950,22700,22700,22700,22700,0
20240528,181800,18623086950,22700,22700,22700,22700,0
20240528,181700,18623086950,22700,22700,22700,22700,16902
20240528,181600,18623086950,22700,22700,22700,22700,0
20240528,181500,18623086950,22700,22700,22700,22700,0
20240528,181400,18623086950,22700,22700,22700,22700,0
20240528,181300,18623086950,22700,22700,22700,22700,0
20240528,181200,18623086950,22700,22700,22700,22700,0
20240528,181100,18623086950,22700,22700,22700,22700,0
20240528,181000,18623086950,22700,22700,22700,22700,0
20240528,180900,18623086950,22700,22700,22700,22700,0
20240528,180800,18623086950,22700,22700,22700,22700,0
20240528,180700,18623086950,22700,22700,22700,22700,0
20240528,180600,18623086950,22700,22700,22700,22700,0
20240528,180500,18623086950,22700,22700,22700,22700,0
20240528,180400,18623086950,22700,22700,22700,22700,0
20240528,180300,18623086950,22700,22700,22700,22700,0
20240528,180200,18623086950,22700,22700,22700,22700,0
20240528,180100,18623086950,22700,22700,22700,22700,0
20240528,180000,18623086950,22700,22700,22700,22700,0
20240528,175900,18623086950,22700,22700,22700,22700,0
20240528,175800,18623086950,22700,22700,22700,22700,0
20240528,175700,18623086950,22700,22700,22700,22700,0
20240528,175600,18623086950,22700,22700,22700,22700,0
20240528,175500,18623086950,22700,22700,22700,22700,0
20240528,175400,18623086950,22700,22700,22700,22700,0
20240528,175300,18623086950,22700,22700,22700,22700,0
20240528,175200,18623086950,22700,22700,22700,22700,0
20240528,175100,18623086950,22700,22700,22700,22700,0
20240528,175000,18623086950,22700,22700,22700,22700,0
20240528,174900,18623086950,22700,22700,22700,22700,0
20240528,174800,18623086950,22700,22700,22700,22700,0
20240528,174700,18623086950,22700,22700,22700,22700,16902
20240528,174600,18623086950,22700,22700,22700,22700,0
20240528,174500,18623086950,22700,22700,22700,22700,0
20240528,174400,18623086950,22700,22700,22700,22700,0
20240528,174300,18623086950,22700,22700,22700,22700,0
20240528,174200,18623086950,22700,22700,22700,22700,0
20240528,174100,18623086950,22700,22700,22700,22700,0
20240528,174000,18623086950,22700,22700,22700,22700,0
20240528,173900,18623086950,22700,22700,22700,22700,0
20240528,173800,18623086950,22700,22700,22700,22700,0
20240528,173700,18623086950,22700,22700,22700,22700,0
20240528,173600,18623086950,22700,22700,22700,22700,0
20240528,173500,18623086950,22700,22700,22700,22700,0
20240528,173400,18623086950,22700,22700,22700,22700,0
20240528,173300,18623086950,22700,22700,22700,22700,0
20240528,173200,18623086950,22700,22700,22700,22700,0
20240528,173100,18623086950,22700,22700,22700,22700,0
20240528,173000,18623086950,22700,22700,22700,22700,0
20240528,172900,18623086950,22700,22700,22700,22700,0
20240528,172800,18623086950,22700,22700,22700,22700,0
20240528,172700,18623086950,22700,22700,22700,22700,0
20240528,172600,18623086950,22700,22700,22700,22700,0
20240528,172500,18623086950,22700,22700,22700,22700,0
20240528,172400,18623086950,22700,22700,22700,22700,0
20240528,172300,18623086950,22700,22700,22700,22700,0
20240528,172200,18623086950,22700,22700,22700,22700,0
20240528,172100,18623086950,22700,22700,22700,22700,0
20240528,172000,18623086950,22700,22700,22700,22700,0
20240528,171900,18623086950,22700,22700,22700,22700,0
20240528,171800,18623086950,22700,22700,22700,22700,0
20240528,171700,18623086950,22700,22700,22700,22700,16902
20240528,171600,18623086950,22700,22700,22700,22700,0
20240528,171500,18623086950,22700,22700,22700,22700,0
20240528,171400,18623086950,22700,22700,22700,22700,0
20240528,171300,18623086950,22700,22700,22700,22700,0
20240528,171200,18623086950,22700,22700,22700,22700,0
20240528,171100,18623086950,22700,22700,22700,22700,0
20240528,171000,18623086950,22700,22700,22700,22700,0
20240528,170900,18623086950,22700,22700,22700,22700,0
20240528,170800,18623086950,22700,22700,22700,22700,0
20240528,170700,18623086950,22700,22700,22700,22700,0
20240528,170600,18623086950,22700,22700,22700,22700,0
20240528,170500,18623086950,22700,22700,22700,22700,0
20240528,170400,18623086950,22700,22700,22700,22700,0
20240528,170300,18623086950,22700,22700,22700,22700,0
20240528,170200,18623086950,22700,22700,22700,22700,0
20240528,170100,18623086950,22700,22700,22700,22700,0
20240528,170000,18623086950,22700,22700,22700,22700,0
20240528,165900,18623086950,22700,22700,22700,22700,0
20240528,165800,18623086950,22700,22700,22700,22700,0
20240528,165700,18623086950,22700,22700,22700,22700,0
20240528,165600,18623086950,22700,22700,22700,22700,0
20240528,165500,18623086950,22700,22700,22700,22700,0
20240528,165400,18623086950,22700,22700,22700,22700,0
20240528,165300,18623086950,22700,22700,22700,22700,0
20240528,165200,18623086950,22700,22700,22700,22700,0
20240528,165100,18623086950,22700,22700,22700,22700,0
20240528,165000,18623086950,22700,22700,22700,22700,0
20240528,164900,18623086950,22700,22700,22700,22700,0
20240528,164800,18623086950,22700,22700,22700,22700,0
20240528,164700,18623086950,22700,22700,22700,22700,16902
20240528,164600,18623086950,22700,22700,22700,22700,0
20240528,164500,18623086950,22700,22700,22700,22700,0
20240528,164400,18623086950,22700,22700,22700,22700,0
20240528,164300,18623086950,22700,22700,22700,22700,0
20240528,164200,18623086950,22700,22700,22700,22700,0
20240528,164100,18623086950,22700,22700,22700,22700,0
20240528,164000,18623086950,22700,22700,22700,22700,0
20240528,163900,18623086950,22700,22700,22700,22700,0
20240528,163800,18623086950,22700,22700,22700,22700,0
20240528,163700,18623086950,22700,22700,22700,22700,0
20240528,163600,18623086950,22700,22700,22700,22700,0
20240528,163500,18623086950,22700,22700,22700,22700,0
20240528,163400,18623086950,22700,22700,22700,22700,0
20240528,163300,18623086950,22700,22700,22700,22700,0
20240528,163200,18623086950,22700,22700,22700,22700,0
20240528,163100,18623086950,22700,22700,22700,22700,0
20240528,163000,18623086950,22700,22700,22700,22700,0
20240528,162900,18623086950,22700,22700,22700,22700,0
20240528,162800,18623086950,22700,22700,22700,22700,0
20240528,162700,18623086950,22700,22700,22700,22700,0
20240528,162600,18623086950,22700,22700,22700,22700,0
20240528,162500,18623086950,22700,22700,22700,22700,0
20240528,162400,18623086950,22700,22700,22700,22700,0
20240528,162300,18623086950,22700,22700,22700,22700,0
20240528,162200,18623086950,22700,22700,22700,22700,0
20240528,162100,18623086950,22700,22700,22700,22700,0
20240528,162000,18623086950,22700,22700,22700,22700,0
20240528,161900,18623086950,22700,22700,22700,22700,0
20240528,161800,18623086950,22700,22700,22700,22700,0
20240528,161700,18623086950,22700,22700,22700,22700,16902
20240528,161600,18623086950,22700,22700,22700,22700,0
20240528,161500,18623086950,22700,22700,22700,22700,0
20240528,161400,18623086950,22700,22700,22700,22700,0
20240528,161300,18623086950,22700,22700,22700,22700,0
20240528,161200,18623086950,22700,22700,22700,22700,0
20240528,161100,18623086950,22700,22700,22700,22700,0
20240528,161000,18623086950,22700,22700,22700,22700,0
20240528,160900,18623086950,22700,22700,22700,22700,0
20240528,160800,18623086950,22700,22700,22700,22700,0
20240528,160700,18623086950,22700,22700,22700,22700,0
20240528,160600,18623086950,22700,22700,22700,22700,0
20240528,160500,18623086950,22700,22700,22700,22700,0
20240528,160400,18623086950,22700,22700,22700,22700,0
20240528,160300,18623086950,22700,22700,22700,22700,0
20240528,160200,18623086950,22700,22700,22700,22700,0
20240528,160100,18623086950,22700,22700,22700,22700,0
20240528,160000,18623086950,22700,22700,22700,22700,0
20240528,155900,18623086950,22700,22700,22700,22700,0
20240528,155800,18623086950,22700,22700,22700,22700,0
20240528,155700,18623086950,22700,22700,22700,22700,0
20240528,155600,18623086950,22700,22700,22700,22700,0
20240528,155500,18623086950,22700,22700,22700,22700,0
20240528,155400,18623086950,22700,22700,22700,22700,0
20240528,155300,18623086950,22700,22700,22700,22700,0
20240528,155200,18623086950,22700,22700,22700,22700,0
20240528,155100,18623086950,22700,22700,22700,22700,0
20240528,155000,18623086950,22700,22700,22700,22700,0
20240528,154900,18623086950,22700,22700,22700,22700,0
20240528,154800,18623086950,22700,22700,22700,22700,0
20240528,154700,18623086950,22700,22700,22700,22700,16902
20240528,154600,18623086950,22700,22700,22700,22700,0
20240528,154500,18623086950,22700,22700,22700,22700,0
20240528,154400,18623086950,22700,22700,22700,22700,0
20240528,154300,18623086950,22700,22700,22700,22700,0
20240528,154200,18623086950,22700,22700,22700,22700,0
20240528,154100,18623086950,22700,22700,22700,22700,0
20240528,154000,18623086950,22700,22700,22700,22700,0
20240528,153900,18623086950,22700,22700,22700,22700,0
20240528,153800,18623086950,22700,22700,22700,22700,0
20240528,153700,18623086950,22700,22700,22700,22700,0
20240528,153600,18623086950,22700,22700,22700,22700,0
20240528,153500,18623086950,22700,22700,22700,22700,0
20240528,153400,18623086950,22700,22700,22700,22700,0
20240528,153300,18623086950,22700,22700,22700,22700,0
20240528,153200,18623086950,22700,22700,22700,22700,0
20240528,153100,18623086950,22700,22700,22700,22700,0
20240528,153000,18623086950,22700,22700,22700,22700,16902
20240528,152900,18239411550,22750,22750,22750,22750,0
20240528,152800,18239411550,22750,22750,22750,22750,0
20240528,152700,18239411550,22750,22750,22750,22750,0
20240528,152600,18239411550,22750,22750,22750,22750,0
20240528,152500,18239411550,22750,22750,22750,22750,0
20240528,152400,18239411550,22750,22750,22750,22750,0
20240528,152300,18239411550,22750,22750,22750,22750,0
20240528,152200,18239411550,22750,22750,22750,22750,0
20240528,152100,18239411550,22750,22750,22750,22750,0
20240528,152000,18239411550,22750,22750,22750,22750,0
20240528,151900,18239411550,22750,22750,22750,22700,3347
20240528,151800,18163397350,22750,22700,22750,22700,2255
20240528,151700,18112129950,22750,22750,22800,22700,1617
20240528,151600,18075361050,22750,22800,22800,22750,3530
20240528,151500,17994999900,22800,22800,22800,22750,2290
20240528,151400,17942815950,22800,22800,22800,22750,1135
20240528,151300,17916962400,22800,22800,22800,22750,1056
20240528,151200,17892901050,22800,22800,22800,22750,905
20240528,151100,17872283050,22800,22800,22800,22750,414
20240528,151000,17862856350,22750,22750,22800,22750,1485
20240528,150900,17829042400,22800,22800,22800,22750,1087
20240528,150800,17804272050,22800,22750,22800,22700,2764
20240528,150700,17741431450,22700,22700,22750,22700,3714
20240528,150600,17657057750,22700,22700,22750,22700,1401
20240528,150500,17625188550,22750,22750,22800,22750,2102
20240528,150400,17577358550,22750,22750,22800,22750,806
20240528,150300,17559006100,22800,22750,22800,22750,874
20240528,150200,17539098500,22800,22750,22800,22750,2130
20240528,150100,17490562650,22750,22800,22800,22750,232
20240528,150000,17485279250,22800,22750,22800,22750,446
20240528,145900,17475118550,22750,22750,22800,22700,1607
20240528,145800,17438546550,22750,22700,22750,22700,4363
20240528,145700,17339343500,22700,22750,22750,22700,2239
20240528,145600,17288490600,22700,22700,22750,22700,1523
20240528,145500,17253917850,22750,22700,22750,22700,4234
20240528,145400,17157601300,22700,22700,22750,22700,140
20240528,145300,17154417550,22750,22750,22750,22700,4998
20240528,145200,17040959000,22700,22750,22750,22700,6383
20240528,145100,16896056650,22750,22750,22750,22700,325
20240528,145000,16888667500,22750,22750,22750,22700,656
20240528,144900,16873762900,22750,22750,22750,22700,540
20240528,144800,16861479650,22750,22750,22750,22700,889
20240528,144700,16841258050,22750,22750,22750,22700,651
20240528,144600,16826448650,22750,22700,22750,22700,508
20240528,144500,16814896350,22750,22750,22750,22700,1805
20240528,144400,16773832650,22750,22750,22800,22750,698
20240528,144300,16757936200,22800,22750,22800,22750,328
20240528,144200,16750459600,22750,22750,22800,22750,314
20240528,144100,16743306700,22750,22750,22800,22750,1103
20240528,144000,16718203300,22750,22700,22800,22700,844
20240528,143900,16699011350,22750,22750,22750,22700,1157
20240528,143800,16672710500,22750,22750,22750,22700,553
20240528,143700,16660138250,22750,22750,22750,22700,379
20240528,143600,16651523800,22750,22700,22750,22700,640
20240528,143500,16636967700,22750,22750,22750,22700,1044
20240528,143400,16613218750,22700,22700,22750,22700,628
20240528,143300,16598945650,22700,22750,22750,22700,1567
20240528,143200,16563299500,22700,22750,22800,22700,346
20240528,143100,16555430100,22750,22750,22800,22700,814
20240528,143000,16536913250,22700,22800,22800,22700,5077
20240528,142900,16421406550,22800,22850,22850,22750,4851
20240528,142800,16310788850,22800,22800,22800,22800,119
20240528,142700,16308075650,22800,22800,22850,22800,762
20240528,142600,16290693800,22850,22800,22850,22800,431
20240528,142500,16280847650,22800,22800,22850,22800,313
20240528,142400,16273705400,22800,22850,22850,22800,512
20240528,142300,16262008700,22850,22850,22850,22800,380
20240528,142200,16253326700,22850,22850,22850,22800,1338
20240528,142100,16222756000,22800,22850,22850,22800,705
20240528,142000,16206652850,22850,22850,22900,22850,1205
20240528,141900,16179113950,22850,22850,22900,22850,2454
20240528,141800,16123034100,22900,22850,22900,22850,1140
20240528,141700,16096977150,22850,22900,22900,22850,137
20240528,141600,16093845400,22850,22850,22900,22850,1389
20240528,141500,16062106350,22850,22850,22900,22850,3067
20240528,141400,15992011750,22900,22900,22900,22850,3249
20240528,141300,15917622950,22900,22850,22900,22850,717
20240528,141200,15901232300,22850,22900,22900,22850,1267
20240528,141100,15872279050,22850,22900,22900,22850,686
20240528,141000,15856584100,22900,22900,22900,22850,2923
20240528,140900,15789670050,22900,22900,22900,22800,5415
20240528,140800,15665924850,22850,22850,22900,22850,1118
20240528,140700,15640341400,22850,22900,22900,22850,1799
20240528,140600,15599218600,22900,22850,22900,22850,688
20240528,140500,15583486650,22850,22850,22900,22850,375
20240528,140400,15574908700,22900,22900,22900,22900,295
20240528,140300,15568153200,22900,22850,22900,22850,475
20240528,140200,15557289550,22900,22850,22900,22850,1583
20240528,140100,15521095500,22850,22900,22900,22850,1093
20240528,140000,15496098600,22900,22900,22900,22850,710
20240528,135900,15479849600,22900,22850,22900,22800,1186
20240528,135800,15452739050,22850,22800,22850,22800,797
20240528,135700,15434528100,22850,22850,22900,22800,1457
20240528,135600,15401216950,22850,22900,22900,22850,513
20240528,135500,15389490750,22850,22850,22850,22800,1906
20240528,135400,15345988650,22850,22850,22850,22800,2438
20240528,135300,15290290400,22900,22850,22900,22850,1318
20240528,135200,15260161000,22850,22850,22850,22850,1161
20240528,135100,15233632150,22850,22850,22850,22800,4310
20240528,135000,15135165850,22850,22850,22850,22850,118
20240528,134900,15132469550,22850,22850,22850,22850,660
20240528,134800,15117388550,22850,22850,22850,22800,408
20240528,134700,15108065800,22800,22800,22850,22800,529
20240528,134600,15095992000,22800,22850,22850,22800,582
20240528,134500,15082695950,22850,22850,22850,22800,2408
20240528,134400,15027673200,22850,22850,22850,22850,3235
20240528,134300,14953753450,22850,22850,22850,22800,1518
20240528,134200,14919067600,22850,22850,22850,22800,6539
20240528,134100,14769651650,22850,22850,22850,22800,1376
20240528,134000,14738211500,22850,22850,22850,22800,152
20240528,133900,14734743450,22800,22850,22850,22800,349
20240528,133800,14726786200,22850,22800,22850,22800,362
20240528,133700,14718519650,22800,22800,22850,22800,998
20240528,133600,14695728800,22850,22850,22850,22800,800
20240528,133500,14677469450,22850,22800,22850,22750,8471
20240528,133400,14484309350,22800,22750,22800,22750,2494
20240528,133300,14427456700,22750,22800,22800,22750,417
20240528,133200,14417949350,22800,22800,22800,22750,493
20240528,133100,14406717350,22800,22750,22800,22750,289
20240528,133000,14400138650,22800,22800,22800,22750,343
20240528,132900,14392319800,22750,22800,22800,22750,2283
20240528,132800,14340374050,22800,22800,22800,22750,748
20240528,132700,14323320300,22800,22800,22800,22750,1341
20240528,132600,14292759700,22750,22750,22750,22700,6502
20240528,132500,14144844200,22750,22750,22750,22700,560
20240528,132400,14132104300,22750,22750,22750,22750,680
20240528,132300,14116634300,22700,22750,22750,22700,659
20240528,132200,14101646000,22700,22750,22750,22700,695
20240528,132100,14085860650,22750,22750,22750,22700,243
20240528,132000,14080338350,22750,22700,22750,22700,128
20240528,131900,14077426400,22700,22750,22750,22700,561
20240528,131800,14064663850,22700,22750,22750,22700,190
20240528,131700,14060341400,22750,22750,22750,22700,390
20240528,131600,14051476050,22750,22750,22750,22750,149
20240528,131500,14048086300,22700,22750,22750,22700,588
20240528,131400,14034728900,22750,22750,22750,22700,1044
20240528,131300,14011006600,22750,22750,22750,22700,1058
20240528,131200,13986979900,22750,22750,22750,22700,292
20240528,131100,13980343700,22750,22750,22750,22700,620
20240528,131000,13966258700,22750,22750,22750,22700,477
20240528,130900,13955421700,22750,22700,22750,22700,129
20240528,130800,13952487350,22700,22750,22750,22700,314
20240528,130700,13945345500,22750,22700,22750,22700,152
20240528,130600,13941888700,22700,22750,22750,22700,241
20240528,130500,13936414700,22750,22750,22750,22700,313
20240528,130400,13929297900,22750,22750,22750,22700,425
20240528,130300,13919634150,22750,22750,22750,22700,532
20240528,130200,13907531650,22700,22750,22750,22700,462
20240528,130100,13897022700,22750,22700,22750,22700,1980
20240528,130000,13852000400,22700,22750,22750,22700,361
20240528,125900,13843805600,22750,22750,22750,22750,461
20240528,125800,13833317850,22750,22750,22750,22750,663
20240528,125700,13818234600,22750,22750,22750,22700,489
20240528,125600,13807109900,22750,22750,22750,22700,815
20240528,125500,13788584100,22750,22700,22750,22700,470
20240528,125400,13777892300,22750,22700,22750,22700,228
20240528,125300,13772710300,22700,22750,22750,22700,391
20240528,125200,13763825250,22700,22750,22750,22700,364
20240528,125100,13755556250,22700,22750,22750,22700,905
20240528,125000,13735007250,22750,22750,22750,22750,255
20240528,124900,13729206000,22750,22750,22750,22700,691
20240528,124800,13713505750,22750,22750,22750,22700,377
20240528,124700,13704930250,22750,22750,22750,22700,782
20240528,124600,13687140750,22750,22700,22750,22700,1761
20240528,124500,13647150150,22700,22750,22750,22700,749
20240528,124400,13630140200,22750,22750,22750,22700,199
20240528,124300,13625613350,22750,22750,22800,22750,1408
20240528,124200,13593570400,22750,22800,22800,22750,1356
20240528,124100,13562667600,22750,22750,22750,22750,200
20240528,124000,13558117600,22750,22750,22750,22700,1374
20240528,123900,13526859150,22750,22750,22750,22700,610
20240528,123800,13513002900,22700,22750,22750,22700,262
20240528,123700,13507043400,22750,22750,22800,22700,798
20240528,123600,13488891900,22800,22750,22800,22750,1556
20240528,123500,13453492500,22800,22800,22800,22750,1666
20240528,123400,13415580750,22750,22750,22800,22750,2654
20240528,123300,13355191800,22800,22800,22800,22750,866
20240528,123200,13335473000,22750,22750,22800,22750,199
20240528,123100,13330945700,22800,22750,22800,22750,587
20240528,123000,13317572100,22750,22750,22750,22750,169
20240528,122900,13313727350,22750,22800,22800,22750,438
20240528,122800,13303746400,22800,22750,22800,22750,395
20240528,122700,13294741250,22800,22800,22800,22750,262
20240528,122600,13288770150,22800,22800,22800,22750,283
20240528,122500,13282317850,22800,22750,22800,22750,147
20240528,122400,13278966300,22800,22800,22800,22800,277
20240528,122300,13272650700,22800,22800,22800,22750,265
20240528,122200,13266612500,22750,22800,22800,22750,1011
20240528,122100,13243561950,22800,22750,22800,22750,176
20240528,122000,13239550400,22750,22800,22800,22750,372
20240528,121900,13231069000,22800,22800,22800,22800,290
20240528,121800,13224457000,22800,22800,22800,22750,164
20240528,121700,13220718800,22750,22800,22800,22750,144
20240528,121600,13217441800,22800,22800,22800,22750,610
20240528,121500,13203544800,22800,22750,22800,22750,150
20240528,121400,13200127000,22750,22800,22800,22750,721
20240528,121300,13183718600,22800,22800,22800,22750,370
20240528,121200,13175290600,22750,22800,22800,22750,537
20240528,121100,13163058000,22800,22750,22800,22750,98
20240528,121000,13160824350,22800,22800,22800,22750,546
20240528,120900,13148391400,22800,22800,22800,22750,676
20240528,120800,13132994600,22750,22800,22800,22750,1382
20240528,120700,13101499150,22800,22800,22800,22750,1198
20240528,120600,13074235000,22750,22750,22800,22750,133
20240528,120500,13071203500,22800,22800,22800,22750,1224
20240528,120400,13043347900,22750,22800,22800,22750,135
20240528,120300,13040270900,22800,22800,22800,22750,161
20240528,120200,13036601700,22800,22800,22800,22750,232
20240528,120100,13031314400,22800,22800,22850,22800,1426
20240528,120000,12998800550,22800,22850,22850,22800,1744
20240528,115900,12958973700,22850,22800,22850,22800,318
20240528,115800,12951717400,22800,22800,22800,22750,2631
20240528,115700,12891805550,22750,22800,22850,22750,1403
20240528,115600,12859819550,22800,22800,22800,22800,4501
20240528,115500,12757196750,22800,22750,22800,22750,43
20240528,115400,12756218450,22800,22800,22800,22800,406
20240528,115300,12746961650,22800,22800,22800,22750,181
20240528,115200,12742839850,22800,22800,22800,22750,399
20240528,115100,12733752450,22800,22800,22800,22800,310
20240528,115000,12726684450,22750,22800,22800,22750,1474
20240528,114900,12693139800,22800,22800,22800,22750,570
20240528,114800,12680166450,22800,22800,22800,22750,376
20240528,114700,12671596350,22800,22800,22800,22750,311
20240528,114600,12664505650,22750,22750,22750,22750,155
20240528,114500,12660979400,22800,22800,22800,22750,645
20240528,114400,12646294650,22800,22750,22800,22750,276
20240528,114300,12640011950,22750,22800,22800,22750,724
20240528,114200,12623537750,22800,22800,22800,22800,110
20240528,114100,12621029750,22800,22750,22800,22700,853
20240528,114000,12601643900,22750,22750,22750,22700,142
20240528,113900,12598415200,22750,22750,22750,22700,604
20240528,113800,12584675200,22750,22750,22800,22750,1017
20240528,113700,12561538050,22750,22750,22800,22750,613
20240528,113600,12547592250,22800,22800,22800,22750,1538
20240528,113500,12512593200,22750,22750,22800,22750,701
20240528,113400,12496630400,22750,22800,22800,22750,2093
20240528,113300,12448999550,22800,22800,22800,22750,1938
20240528,113200,12404893150,22800,22800,22800,22750,682
20240528,113100,12389344150,22750,22750,22800,22750,1834
20240528,113000,12347604700,22800,22800,22800,22800,316
20240528,112900,12340399900,22800,22800,22800,22750,197
20240528,112800,12335917500,22800,22800,22800,22750,690
20240528,112700,12320199600,22800,22800,22800,22750,656
20240528,112600,12305255850,22800,22800,22800,22750,100
20240528,112500,12302978300,22750,22800,22850,22750,6325
20240528,112400,12158763150,22850,22800,22850,22800,572
20240528,112300,12145715950,22850,22800,22850,22800,570
20240528,112200,12132703700,22800,22800,22850,22800,497
20240528,112100,12121366700,22800,22800,22850,22800,1198
20240528,112000,12094049150,22800,22800,22850,22800,1171
20240528,111900,12067350150,22800,22800,22800,22800,6298
20240528,111800,11923755750,22750,22800,22800,22750,137
20240528,111700,11920632650,22800,22750,22800,22750,808
20240528,111600,11902214800,22750,22800,22800,22750,226
20240528,111500,11897073000,22800,22800,22800,22800,159
20240528,111400,11893447800,22800,22800,22800,22750,1192
20240528,111300,11866317300,22800,22800,22800,22750,458
20240528,111200,11855875000,22800,22800,22800,22750,337
20240528,111100,11848191650,22800,22800,22800,22750,2709
20240528,111000,11786429550,22800,22800,22800,22750,465
20240528,110900,11775830950,22750,22800,22800,22750,238
20240528,110800,11770409850,22800,22700,22800,22700,3882
20240528,110700,11682083100,22700,22750,22750,22700,1272
20240528,110600,11653146600,22750,22750,22750,22700,486
20240528,110500,11642095100,22750,22750,22750,22700,965
20240528,110400,11620158950,22750,22750,22750,22700,636
20240528,110300,11605692550,22750,22700,22750,22700,329
20240528,110200,11598215750,22750,22750,22750,22750,213
20240528,110100,11593370000,22700,22750,22750,22700,216
20240528,110000,11588456550,22750,22750,22750,22700,555
20240528,105900,11575845700,22750,22700,22750,22700,1427
20240528,105800,11543414100,22750,22700,22750,22700,4460
20240528,105700,11442164450,22700,22750,22750,22700,3339
20240528,105600,11366360900,22750,22750,22750,22700,405
20240528,105500,11357157100,22700,22750,22750,22700,548
20240528,105400,11344702600,22750,22700,22750,22700,1017
20240528,105300,11321604550,22700,22750,22750,22700,247
20240528,105200,11315993700,22700,22650,22700,22650,1519
20240528,105100,11281520050,22650,22700,22700,22650,673
20240528,105000,11266245700,22700,22700,22750,22700,908
20240528,104900,11245633600,22700,22700,22700,22650,1337
20240528,104800,11215285900,22650,22700,22750,22650,1313
20240528,104700,11185482950,22700,22750,22750,22700,749
20240528,104600,11168480150,22700,22700,22700,22700,2320
20240528,104500,11115816150,22700,22650,22700,22650,85
20240528,104400,11113888400,22650,22700,22700,22650,627
20240528,104300,11099673950,22700,22750,22750,22700,2165
20240528,104200,11050527650,22700,22700,22700,22650,2288
20240528,104100,10998591550,22700,22700,22750,22650,2868
20240528,104000,10933482600,22700,22750,22750,22700,138
20240528,103900,10930344400,22750,22750,22750,22700,407
20240528,103800,10921085800,22750,22750,22750,22700,2168
20240528,103700,10871765850,22750,22750,22750,22700,1193
20240528,103600,10844675600,22750,22750,22750,22750,1129
20240528,103500,10818990850,22750,22700,22750,22700,379
20240528,103400,10810383250,22700,22650,22700,22650,7623
20240528,103300,10637364850,22650,22700,22700,22650,270
20240528,103200,10631244600,22650,22650,22650,22600,1725
20240528,103100,10592175100,22650,22600,22650,22600,905
20240528,103000,10571680900,22600,22650,22650,22600,651
20240528,102900,10556936250,22650,22650,22650,22600,1727
20240528,102800,10517841600,22650,22650,22650,22650,1699
20240528,102700,10479359250,22650,22700,22700,22650,2552
20240528,102600,10421547850,22700,22700,22700,22650,1905
20240528,102500,10378380050,22700,22650,22700,22650,776
20240528,102400,10360765850,22700,22700,22700,22700,257
20240528,102300,10354931950,22650,22700,22700,22650,1465
20240528,102200,10321677450,22700,22700,22700,22700,6452
20240528,102100,10175217050,22700,22700,22700,22650,551
20240528,102000,10162717950,22700,22700,22700,22650,540
20240528,101900,10150476500,22650,22600,22650,22600,305
20240528,101800,10143568600,22600,22650,22650,22600,930
20240528,101700,10122509300,22650,22650,22650,22600,2332
20240528,101600,10069693250,22650,22650,22650,22600,622
20240528,101500,10055617950,22650,22650,22650,22600,979
20240528,101400,10033453600,22650,22650,22700,22650,272
20240528,101300,10027292400,22700,22650,22700,22650,3902
20240528,101200,9938893250,22650,22700,22700,22650,2378
20240528,101100,9885008550,22700,22700,22700,22650,294
20240528,101000,9878340700,22700,22700,22700,22700,321
20240528,100900,9871054000,22650,22750,22750,22650,2389
20240528,100800,9816817250,22750,22750,22750,22700,3562
20240528,100700,9735826150,22750,22700,22750,22700,750
20240528,100600,9718797700,22700,22750,22750,22700,784
20240528,100500,9700992100,22700,22700,22700,22650,1448
20240528,100400,9668125450,22700,22700,22750,22700,2702
20240528,100300,9606787450,22700,22700,22750,22650,1751
20240528,100200,9567039850,22700,22600,22700,22600,7480
20240528,100100,9397474750,22650,22650,22650,22600,478
20240528,100000,9386652600,22600,22650,22650,22600,1387
20240528,095900,9355296750,22650,22650,22650,22600,108
20240528,095800,9352852400,22650,22600,22650,22600,839
20240528,095700,9333882150,22600,22550,22650,22550,1147
20240528,095600,9307951600,22600,22600,22600,22550,2450
20240528,095500,9252583600,22600,22650,22650,22600,753
20240528,095400,9235565500,22650,22550,22650,22500,4410
20240528,095300,9136063250,22550,22600,22650,22500,16736
20240528,095200,8758222500,22650,22750,22750,22600,14095
20240528,095100,8438671050,22700,22700,22750,22700,895
20240528,095000,8418336350,22750,22700,22750,22700,4602
20240528,094900,8313681750,22750,22700,22750,22700,1307
20240528,094800,8284005350,22700,22700,22750,22700,2126
20240528,094700,8235713550,22700,22700,22700,22650,1723
20240528,094600,8196601750,22700,22700,22700,22650,2158
20240528,094500,8147696500,22650,22700,22700,22650,2355
20240528,094400,8094264700,22700,22700,22700,22650,3737
20240528,094300,8009504600,22700,22750,22750,22650,7854
20240528,094200,7831221150,22700,22750,22800,22700,11746
20240528,094100,7563969400,22800,22800,22850,22750,3257
20240528,094000,7489734750,22800,22800,22850,22800,2033
20240528,093900,7443362500,22800,22800,22850,22800,1295
20240528,093800,7413820900,22800,22850,22850,22800,4235
20240528,093700,7317052700,22850,22850,22900,22800,3723
20240528,093600,7232020000,22850,22800,22850,22750,7204
20240528,093500,7067690400,22800,22750,22800,22750,1922
20240528,093400,7023882600,22800,22800,22800,22750,1010
20240528,093300,7000858350,22750,22750,22800,22750,5989
20240528,093200,6864380350,22800,22750,22800,22750,864
20240528,093100,6844697600,22750,22750,22750,22700,1728
20240528,093000,6805404800,22700,22800,22850,22700,6728
20240528,092900,6652216400,22850,22750,22850,22750,4705
20240528,092800,6544945600,22800,22750,22800,22750,1370
20240528,092700,6513759750,22750,22750,22800,22700,7521
20240528,092600,6342655800,22750,22850,22850,22750,2474
20240528,092500,6286284250,22750,22850,22850,22750,6110
20240528,092400,6146938550,22800,22900,22900,22800,15099
20240528,092300,5801770750,22900,22850,22950,22800,22272
20240528,092200,5291619000,22800,22850,22900,22800,3537
20240528,092100,5210788100,22850,22850,22900,22800,3844
20240528,092000,5122927800,22900,22850,22900,22800,6521
20240528,091900,4973929400,22850,22800,22850,22750,5362
20240528,091800,4851641350,22800,22750,22800,22750,10415
20240528,091700,4614304400,22750,22700,22750,22650,2572
20240528,091600,4555915800,22700,22750,22750,22700,4206
20240528,091500,4460364600,22700,22750,22800,22700,4781
20240528,091400,4351619600,22800,22750,22800,22700,6296
20240528,091300,4208482950,22750,22700,22800,22700,3567
20240528,091200,4127360250,22750,22750,22750,22650,16877
20240528,091100,3744406100,22750,22850,22900,22700,19790
20240528,091000,3292975000,22850,22850,22900,22800,10941
20240528,090900,3042866350,22850,22750,22900,22700,18478
20240528,090800,2621276700,22750,22650,22750,22650,4277
20240528,090700,2524273750,22650,22750,22750,22650,11928
20240528,090600,2253426350,22750,22750,22800,22700,20203
20240528,090500,1793627700,22750,22650,22800,22600,12657
20240528,090400,1506154750,22650,22550,22650,22550,5070
20240528,090300,1391553150,22550,22550,22600,22500,4723
20240528,090200,1285053050,22550,22550,22600,22550,5278
20240528,090100,1166034050,22550,22650,22700,22500,22468
20240528,090000,658722300,22600,22600,22650,22500,29115