stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194700,17947736850,21500,21500,21500,21500,32166
20240530,194600,17947736850,21500,21500,21500,21500,0
20240530,194500,17947736850,21500,21500,21500,21500,0
20240530,194400,17947736850,21500,21500,21500,21500,0
20240530,194300,17947736850,21500,21500,21500,21500,0
20240530,194200,17947736850,21500,21500,21500,21500,0
20240530,194100,17947736850,21500,21500,21500,21500,0
20240530,194000,17947736850,21500,21500,21500,21500,0
20240530,193900,17947736850,21500,21500,21500,21500,0
20240530,193800,17947736850,21500,21500,21500,21500,0
20240530,193700,17947736850,21500,21500,21500,21500,0
20240530,193600,17947736850,21500,21500,21500,21500,0
20240530,193500,17947736850,21500,21500,21500,21500,0
20240530,193400,17947736850,21500,21500,21500,21500,0
20240530,193300,17947736850,21500,21500,21500,21500,0
20240530,193200,17947736850,21500,21500,21500,21500,0
20240530,193100,17947736850,21500,21500,21500,21500,0
20240530,193000,17947736850,21500,21500,21500,21500,0
20240530,192900,17947736850,21500,21500,21500,21500,0
20240530,192800,17947736850,21500,21500,21500,21500,0
20240530,192700,17947736850,21500,21500,21500,21500,0
20240530,192600,17947736850,21500,21500,21500,21500,0
20240530,192500,17947736850,21500,21500,21500,21500,0
20240530,192400,17947736850,21500,21500,21500,21500,0
20240530,192300,17947736850,21500,21500,21500,21500,0
20240530,192200,17947736850,21500,21500,21500,21500,0
20240530,192100,17947736850,21500,21500,21500,21500,0
20240530,192000,17947736850,21500,21500,21500,21500,0
20240530,191900,17947736850,21500,21500,21500,21500,0
20240530,191800,17947736850,21500,21500,21500,21500,0
20240530,191700,17947736850,21500,21500,21500,21500,32166
20240530,191600,17947736850,21500,21500,21500,21500,0
20240530,191500,17947736850,21500,21500,21500,21500,0
20240530,191400,17947736850,21500,21500,21500,21500,0
20240530,191300,17947736850,21500,21500,21500,21500,0
20240530,191200,17947736850,21500,21500,21500,21500,0
20240530,191100,17947736850,21500,21500,21500,21500,0
20240530,191000,17947736850,21500,21500,21500,21500,0
20240530,190900,17947736850,21500,21500,21500,21500,0
20240530,190800,17947736850,21500,21500,21500,21500,0
20240530,190700,17947736850,21500,21500,21500,21500,0
20240530,190600,17947736850,21500,21500,21500,21500,0
20240530,190500,17947736850,21500,21500,21500,21500,0
20240530,190400,17947736850,21500,21500,21500,21500,0
20240530,190300,17947736850,21500,21500,21500,21500,0
20240530,190200,17947736850,21500,21500,21500,21500,0
20240530,190100,17947736850,21500,21500,21500,21500,0
20240530,190000,17947736850,21500,21500,21500,21500,0
20240530,185900,17947736850,21500,21500,21500,21500,0
20240530,185800,17947736850,21500,21500,21500,21500,0
20240530,185700,17947736850,21500,21500,21500,21500,0
20240530,185600,17947736850,21500,21500,21500,21500,0
20240530,185500,17947736850,21500,21500,21500,21500,0
20240530,185400,17947736850,21500,21500,21500,21500,0
20240530,185300,17947736850,21500,21500,21500,21500,0
20240530,185200,17947736850,21500,21500,21500,21500,0
20240530,185100,17947736850,21500,21500,21500,21500,0
20240530,185000,17947736850,21500,21500,21500,21500,0
20240530,184900,17947736850,21500,21500,21500,21500,0
20240530,184800,17947736850,21500,21500,21500,21500,0
20240530,184700,17947736850,21500,21500,21500,21500,32166
20240530,184600,17947736850,21500,21500,21500,21500,0
20240530,184500,17947736850,21500,21500,21500,21500,0
20240530,184400,17947736850,21500,21500,21500,21500,0
20240530,184300,17947736850,21500,21500,21500,21500,0
20240530,184200,17947736850,21500,21500,21500,21500,0
20240530,184100,17947736850,21500,21500,21500,21500,0
20240530,184000,17947736850,21500,21500,21500,21500,0
20240530,183900,17947736850,21500,21500,21500,21500,0
20240530,183800,17947736850,21500,21500,21500,21500,0
20240530,183700,17947736850,21500,21500,21500,21500,0
20240530,183600,17947736850,21500,21500,21500,21500,0
20240530,183500,17947736850,21500,21500,21500,21500,0
20240530,183400,17947736850,21500,21500,21500,21500,0
20240530,183300,17947736850,21500,21500,21500,21500,0
20240530,183200,17947736850,21500,21500,21500,21500,0
20240530,183100,17947736850,21500,21500,21500,21500,0
20240530,183000,17947736850,21500,21500,21500,21500,0
20240530,182900,17947736850,21500,21500,21500,21500,0
20240530,182800,17947736850,21500,21500,21500,21500,0
20240530,182700,17947736850,21500,21500,21500,21500,0
20240530,182600,17947736850,21500,21500,21500,21500,0
20240530,182500,17947736850,21500,21500,21500,21500,0
20240530,182400,17947736850,21500,21500,21500,21500,0
20240530,182300,17947736850,21500,21500,21500,21500,0
20240530,182200,17947736850,21500,21500,21500,21500,0
20240530,182100,17947736850,21500,21500,21500,21500,0
20240530,182000,17947736850,21500,21500,21500,21500,0
20240530,181900,17947736850,21500,21500,21500,21500,0
20240530,181800,17947736850,21500,21500,21500,21500,0
20240530,181700,17947736850,21500,21500,21500,21500,32166
20240530,181600,17947736850,21500,21500,21500,21500,0
20240530,181500,17947736850,21500,21500,21500,21500,0
20240530,181400,17947736850,21500,21500,21500,21500,0
20240530,181300,17947736850,21500,21500,21500,21500,0
20240530,181200,17947736850,21500,21500,21500,21500,0
20240530,181100,17947736850,21500,21500,21500,21500,0
20240530,181000,17947736850,21500,21500,21500,21500,0
20240530,180900,17947736850,21500,21500,21500,21500,0
20240530,180800,17947736850,21500,21500,21500,21500,0
20240530,180700,17947736850,21500,21500,21500,21500,0
20240530,180600,17947736850,21500,21500,21500,21500,0
20240530,180500,17947736850,21500,21500,21500,21500,0
20240530,180400,17947736850,21500,21500,21500,21500,0
20240530,180300,17947736850,21500,21500,21500,21500,0
20240530,180200,17947736850,21500,21500,21500,21500,0
20240530,180100,17947736850,21500,21500,21500,21500,0
20240530,180000,17947736850,21500,21500,21500,21500,0
20240530,175900,17947736850,21500,21500,21500,21500,0
20240530,175800,17947736850,21500,21500,21500,21500,0
20240530,175700,17947736850,21500,21500,21500,21500,0
20240530,175600,17947736850,21500,21500,21500,21500,0
20240530,175500,17947736850,21500,21500,21500,21500,0
20240530,175400,17947736850,21500,21500,21500,21500,0
20240530,175300,17947736850,21500,21500,21500,21500,0
20240530,175200,17947736850,21500,21500,21500,21500,0
20240530,175100,17947736850,21500,21500,21500,21500,0
20240530,175000,17947736850,21500,21500,21500,21500,0
20240530,174900,17947736850,21500,21500,21500,21500,0
20240530,174800,17947736850,21500,21500,21500,21500,0
20240530,174700,17947736850,21500,21500,21500,21500,32166
20240530,174600,17947736850,21500,21500,21500,21500,0
20240530,174500,17947736850,21500,21500,21500,21500,0
20240530,174400,17947736850,21500,21500,21500,21500,0
20240530,174300,17947736850,21500,21500,21500,21500,0
20240530,174200,17947736850,21500,21500,21500,21500,0
20240530,174100,17947736850,21500,21500,21500,21500,0
20240530,174000,17947736850,21500,21500,21500,21500,0
20240530,173900,17947736850,21500,21500,21500,21500,0
20240530,173800,17947736850,21500,21500,21500,21500,0
20240530,173700,17947736850,21500,21500,21500,21500,0
20240530,173600,17947736850,21500,21500,21500,21500,0
20240530,173500,17947736850,21500,21500,21500,21500,0
20240530,173400,17947736850,21500,21500,21500,21500,0
20240530,173300,17947736850,21500,21500,21500,21500,0
20240530,173200,17947736850,21500,21500,21500,21500,0
20240530,173100,17947736850,21500,21500,21500,21500,0
20240530,173000,17947736850,21500,21500,21500,21500,0
20240530,172900,17947736850,21500,21500,21500,21500,0
20240530,172800,17947736850,21500,21500,21500,21500,0
20240530,172700,17947736850,21500,21500,21500,21500,0
20240530,172600,17947736850,21500,21500,21500,21500,0
20240530,172500,17947736850,21500,21500,21500,21500,0
20240530,172400,17947736850,21500,21500,21500,21500,0
20240530,172300,17947736850,21500,21500,21500,21500,0
20240530,172200,17947736850,21500,21500,21500,21500,0
20240530,172100,17947736850,21500,21500,21500,21500,0
20240530,172000,17947736850,21500,21500,21500,21500,0
20240530,171900,17947736850,21500,21500,21500,21500,0
20240530,171800,17947736850,21500,21500,21500,21500,0
20240530,171700,17947736850,21500,21500,21500,21500,32166
20240530,171600,17947736850,21500,21500,21500,21500,0
20240530,171500,17947736850,21500,21500,21500,21500,0
20240530,171400,17947736850,21500,21500,21500,21500,0
20240530,171300,17947736850,21500,21500,21500,21500,0
20240530,171200,17947736850,21500,21500,21500,21500,0
20240530,171100,17947736850,21500,21500,21500,21500,0
20240530,171000,17947736850,21500,21500,21500,21500,0
20240530,170900,17947736850,21500,21500,21500,21500,0
20240530,170800,17947736850,21500,21500,21500,21500,0
20240530,170700,17947736850,21500,21500,21500,21500,0
20240530,170600,17947736850,21500,21500,21500,21500,0
20240530,170500,17947736850,21500,21500,21500,21500,0
20240530,170400,17947736850,21500,21500,21500,21500,0
20240530,170300,17947736850,21500,21500,21500,21500,0
20240530,170200,17947736850,21500,21500,21500,21500,0
20240530,170100,17947736850,21500,21500,21500,21500,0
20240530,170000,17947736850,21500,21500,21500,21500,0
20240530,165900,17947736850,21500,21500,21500,21500,0
20240530,165800,17947736850,21500,21500,21500,21500,0
20240530,165700,17947736850,21500,21500,21500,21500,0
20240530,165600,17947736850,21500,21500,21500,21500,0
20240530,165500,17947736850,21500,21500,21500,21500,0
20240530,165400,17947736850,21500,21500,21500,21500,0
20240530,165300,17947736850,21500,21500,21500,21500,0
20240530,165200,17947736850,21500,21500,21500,21500,0
20240530,165100,17947736850,21500,21500,21500,21500,0
20240530,165000,17947736850,21500,21500,21500,21500,0
20240530,164900,17947736850,21500,21500,21500,21500,0
20240530,164800,17947736850,21500,21500,21500,21500,0
20240530,164700,17947736850,21500,21500,21500,21500,32166
20240530,164600,17947736850,21500,21500,21500,21500,0
20240530,164500,17947736850,21500,21500,21500,21500,0
20240530,164400,17947736850,21500,21500,21500,21500,0
20240530,164300,17947736850,21500,21500,21500,21500,0
20240530,164200,17947736850,21500,21500,21500,21500,0
20240530,164100,17947736850,21500,21500,21500,21500,0
20240530,164000,17947736850,21500,21500,21500,21500,0
20240530,163900,17947736850,21500,21500,21500,21500,0
20240530,163800,17947736850,21500,21500,21500,21500,0
20240530,163700,17947736850,21500,21500,21500,21500,0
20240530,163600,17947736850,21500,21500,21500,21500,0
20240530,163500,17947736850,21500,21500,21500,21500,0
20240530,163400,17947736850,21500,21500,21500,21500,0
20240530,163300,17947736850,21500,21500,21500,21500,0
20240530,163200,17947736850,21500,21500,21500,21500,0
20240530,163100,17947736850,21500,21500,21500,21500,0
20240530,163000,17947736850,21500,21500,21500,21500,0
20240530,162900,17947736850,21500,21500,21500,21500,0
20240530,162800,17947736850,21500,21500,21500,21500,0
20240530,162700,17947736850,21500,21500,21500,21500,0
20240530,162600,17947736850,21500,21500,21500,21500,0
20240530,162500,17947736850,21500,21500,21500,21500,0
20240530,162400,17947736850,21500,21500,21500,21500,0
20240530,162300,17947736850,21500,21500,21500,21500,0
20240530,162200,17947736850,21500,21500,21500,21500,0
20240530,162100,17947736850,21500,21500,21500,21500,0
20240530,162000,17947736850,21500,21500,21500,21500,0
20240530,161900,17947736850,21500,21500,21500,21500,0
20240530,161800,17947736850,21500,21500,21500,21500,0
20240530,161700,17947736850,21500,21500,21500,21500,32166
20240530,161600,17947736850,21500,21500,21500,21500,0
20240530,161500,17947736850,21500,21500,21500,21500,0
20240530,161400,17947736850,21500,21500,21500,21500,0
20240530,161300,17947736850,21500,21500,21500,21500,0
20240530,161200,17947736850,21500,21500,21500,21500,0
20240530,161100,17947736850,21500,21500,21500,21500,0
20240530,161000,17947736850,21500,21500,21500,21500,0
20240530,160900,17947736850,21500,21500,21500,21500,0
20240530,160800,17947736850,21500,21500,21500,21500,0
20240530,160700,17947736850,21500,21500,21500,21500,0
20240530,160600,17947736850,21500,21500,21500,21500,0
20240530,160500,17947736850,21500,21500,21500,21500,0
20240530,160400,17947736850,21500,21500,21500,21500,0
20240530,160300,17947736850,21500,21500,21500,21500,0
20240530,160200,17947736850,21500,21500,21500,21500,0
20240530,160100,17947736850,21500,21500,21500,21500,0
20240530,160000,17947736850,21500,21500,21500,21500,0
20240530,155900,17947736850,21500,21500,21500,21500,0
20240530,155800,17947736850,21500,21500,21500,21500,0
20240530,155700,17947736850,21500,21500,21500,21500,0
20240530,155600,17947736850,21500,21500,21500,21500,0
20240530,155500,17947736850,21500,21500,21500,21500,0
20240530,155400,17947736850,21500,21500,21500,21500,0
20240530,155300,17947736850,21500,21500,21500,21500,0
20240530,155200,17947736850,21500,21500,21500,21500,0
20240530,155100,17947736850,21500,21500,21500,21500,0
20240530,155000,17947736850,21500,21500,21500,21500,0
20240530,154900,17947736850,21500,21500,21500,21500,0
20240530,154800,17947736850,21500,21500,21500,21500,0
20240530,154700,17947736850,21500,21500,21500,21500,32166
20240530,154600,17947736850,21500,21500,21500,21500,0
20240530,154500,17947736850,21500,21500,21500,21500,0
20240530,154400,17947736850,21500,21500,21500,21500,0
20240530,154300,17947736850,21500,21500,21500,21500,0
20240530,154200,17947736850,21500,21500,21500,21500,0
20240530,154100,17947736850,21500,21500,21500,21500,0
20240530,154000,17947736850,21500,21500,21500,21500,0
20240530,153900,17947736850,21500,21500,21500,21500,0
20240530,153800,17947736850,21500,21500,21500,21500,0
20240530,153700,17947736850,21500,21500,21500,21500,0
20240530,153600,17947736850,21500,21500,21500,21500,0
20240530,153500,17947736850,21500,21500,21500,21500,0
20240530,153400,17947736850,21500,21500,21500,21500,0
20240530,153300,17947736850,21500,21500,21500,21500,0
20240530,153200,17947736850,21500,21500,21500,21500,0
20240530,153100,17947736850,21500,21500,21500,21500,0
20240530,153000,17947736850,21500,21500,21500,21500,32166
20240530,152900,17256167850,21450,21450,21450,21450,0
20240530,152800,17256167850,21450,21450,21450,21450,0
20240530,152700,17256167850,21450,21450,21450,21450,0
20240530,152600,17256167850,21450,21450,21450,21450,0
20240530,152500,17256167850,21450,21450,21450,21450,0
20240530,152400,17256167850,21450,21450,21450,21450,0
20240530,152300,17256167850,21450,21450,21450,21450,0
20240530,152200,17256167850,21450,21450,21450,21450,0
20240530,152100,17256167850,21450,21450,21450,21450,0
20240530,152000,17256167850,21450,21450,21450,21450,0
20240530,151900,17256167850,21450,21450,21500,21400,3479
20240530,151800,17181603750,21450,21450,21450,21400,3998
20240530,151700,17095863850,21400,21400,21450,21400,5737
20240530,151600,16973045750,21450,21450,21450,21400,2662
20240530,151500,16916017250,21450,21450,21450,21400,1469
20240530,151400,16884527250,21450,21400,21450,21400,878
20240530,151300,16865703150,21450,21450,21500,21450,905
20240530,151200,16846290850,21450,21450,21450,21400,1493
20240530,151100,16814267800,21400,21400,21450,21400,2648
20240530,151000,16757493200,21450,21450,21450,21400,3012
20240530,150900,16692886350,21450,21450,21450,21400,540
20240530,150800,16681305500,21450,21450,21500,21450,2226
20240530,150700,16633557600,21450,21450,21500,21450,1672
20240530,150600,16597689850,21450,21450,21500,21400,1459
20240530,150500,16566379200,21450,21450,21500,21450,5230
20240530,150400,16454184350,21450,21450,21500,21450,480
20240530,150300,16443875250,21450,21450,21500,21450,919
20240530,150200,16424154250,21450,21500,21500,21450,991
20240530,150100,16402879750,21500,21500,21500,21450,1160
20240530,150000,16377946200,21450,21450,21500,21450,1420
20240530,145900,16347487150,21500,21450,21500,21450,20
20240530,145800,16347057650,21500,21500,21500,21450,223
20240530,145700,16342265900,21450,21500,21500,21450,1378
20240530,145600,16312697050,21500,21450,21500,21450,280
20240530,145500,16306689500,21450,21450,21500,21450,710
20240530,145400,16291455850,21450,21500,21500,21400,178
20240530,145300,16287635750,21500,21450,21500,21400,954
20240530,145200,16267165350,21400,21450,21450,21400,769
20240530,145100,16250684350,21450,21450,21500,21450,762
20240530,145000,16234326250,21450,21450,21500,21400,1199
20240530,144900,16208607250,21450,21450,21450,21400,419
20240530,144800,16199622050,21450,21500,21500,21450,647
20240530,144700,16185736750,21450,21450,21450,21400,621
20240530,144600,16172422150,21450,21450,21450,21400,608
20240530,144500,16159385450,21450,21450,21450,21400,890
20240530,144400,16140299950,21400,21450,21500,21400,970
20240530,144300,16119511850,21450,21450,21500,21450,1315
20240530,144200,16091304700,21450,21500,21500,21400,2448
20240530,144100,16038794750,21450,21450,21500,21400,1305
20240530,144000,16010807450,21400,21400,21450,21400,392
20240530,143900,16002408950,21450,21450,21450,21400,263
20240530,143800,15996768150,21450,21400,21450,21400,423
20240530,143700,15987715200,21400,21400,21450,21400,310
20240530,143600,15981077100,21400,21450,21450,21400,467
20240530,143500,15971078050,21450,21450,21450,21400,862
20240530,143400,15952614400,21450,21400,21450,21400,821
20240530,143300,15935041950,21400,21400,21450,21400,467
20240530,143200,15925046350,21400,21400,21400,21400,1751
20240530,143100,15887574950,21450,21450,21450,21400,1056
20240530,143000,15864949050,21400,21350,21400,21350,2187
20240530,142900,15818149250,21400,21400,21400,21350,289
20240530,142800,15811972150,21350,21350,21350,21350,585
20240530,142700,15799482400,21350,21400,21400,21350,339
20240530,142600,15792230150,21350,21400,21400,21350,9688
20240530,142500,15585206850,21400,21500,21500,21400,1006
20240530,142400,15563628200,21450,21500,21500,21450,1083
20240530,142300,15540394250,21500,21500,21500,21450,324
20240530,142200,15533429100,21500,21500,21500,21400,564
20240530,142100,15521326300,21500,21500,21500,21400,826
20240530,142000,15503616200,21500,21500,21500,21400,18559
20240530,141900,15106293700,21500,21400,21500,21400,2514
20240530,141800,15052367850,21450,21400,21450,21400,449
20240530,141700,15042755950,21400,21450,21450,21400,63
20240530,141600,15041407300,21450,21400,21450,21400,1295
20240530,141500,15013647050,21450,21400,21450,21400,1336
20240530,141400,14984994000,21450,21450,21450,21400,310
20240530,141300,14978344600,21450,21500,21500,21450,577
20240530,141200,14965967600,21500,21450,21500,21400,999
20240530,141100,14944533050,21450,21450,21450,21450,181
20240530,141000,14940650600,21450,21450,21500,21450,882
20240530,140900,14921726500,21450,21500,21500,21450,496
20240530,140800,14911076800,21500,21500,21550,21500,398
20240530,140700,14902516300,21500,21500,21550,21450,10133
20240530,140600,14684621000,21500,21400,21500,21400,6710
20240530,140500,14540670800,21450,21400,21450,21400,5402
20240530,140400,14425060500,21350,21400,21450,21350,4808
20240530,140300,14322337650,21450,21350,21450,21350,4194
20240530,140200,14232563250,21350,21400,21400,21350,613
20240530,140100,14219462400,21400,21350,21400,21350,202
20240530,140000,14215142300,21350,21350,21400,21350,287
20240530,135900,14209003900,21400,21350,21400,21350,211
20240530,135800,14204493600,21400,21400,21400,21350,137
20240530,135700,14201567650,21350,21400,21400,21350,683
20240530,135600,14186956850,21400,21400,21400,21350,1875
20240530,135500,14146834650,21350,21350,21400,21350,1183
20240530,135400,14121575400,21400,21400,21400,21350,260
20240530,135300,14116023700,21400,21400,21400,21350,171
20240530,135200,14112369300,21350,21450,21450,21350,574
20240530,135100,14100096550,21400,21350,21400,21350,3995
20240530,135000,14014604150,21400,21350,21400,21350,3062
20240530,134900,13949176650,21350,21300,21350,21300,992
20240530,134800,13928005500,21300,21350,21350,21300,365
20240530,134700,13920226500,21350,21300,21350,21300,1559
20240530,134600,13886951700,21300,21350,21350,21300,299
20240530,134500,13880570700,21300,21300,21350,21300,475
20240530,134400,13870450250,21350,21300,21350,21300,198
20240530,134300,13866226650,21300,21300,21350,21300,455
20240530,134200,13856533650,21350,21300,21350,21300,922
20240530,134100,13836889000,21300,21300,21350,21250,2235
20240530,134000,13789277950,21300,21300,21300,21250,752
20240530,133900,13773261750,21300,21300,21350,21250,833
20240530,133800,13755517900,21300,21350,21350,21300,840
20240530,133700,13737623500,21300,21350,21350,21300,538
20240530,133600,13726159000,21300,21300,21350,21250,4014
20240530,133500,13640649450,21350,21300,21350,21300,47
20240530,133400,13639647000,21350,21300,21350,21300,1852
20240530,133300,13600114450,21300,21300,21350,21300,209
20240530,133200,13595660850,21300,21350,21350,21300,103
20240530,133100,13593466300,21300,21300,21350,21250,1926
20240530,133000,13552418950,21300,21350,21350,21300,5300
20240530,132900,13439527250,21350,21350,21400,21300,1962
20240530,132800,13397677700,21350,21350,21350,21300,119
20240530,132700,13395141900,21350,21350,21350,21300,155
20240530,132600,13391835150,21400,21350,21400,21300,7078
20240530,132500,13240835450,21400,21400,21400,21350,440
20240530,132400,13231430200,21400,21400,21450,21350,3546
20240530,132300,13155543400,21400,21400,21400,21350,584
20240530,132200,13143056250,21400,21400,21400,21400,3081
20240530,132100,13077122850,21400,21450,21450,21400,833
20240530,132000,13059286550,21400,21450,21450,21400,647
20240530,131900,13045440250,21450,21400,21450,21400,139
20240530,131800,13042463700,21400,21450,21450,21400,199
20240530,131700,13038200100,21400,21400,21400,21400,208
20240530,131600,13033748900,21400,21450,21450,21400,904
20240530,131500,13014395450,21450,21450,21450,21400,397
20240530,131400,13005881650,21450,21400,21450,21400,1365
20240530,131300,12976614100,21450,21400,21450,21400,221
20240530,131200,12971876050,21400,21450,21450,21400,260
20240530,131100,12966310600,21450,21450,21450,21400,154
20240530,131000,12963008450,21450,21450,21500,21400,1517
20240530,130900,12930470250,21500,21450,21500,21450,138
20240530,130800,12927506850,21450,21500,21500,21450,796
20240530,130700,12910395350,21500,21550,21550,21500,1295
20240530,130600,12882500250,21550,21500,21550,21500,4961
20240530,130500,12775818700,21500,21450,21500,21450,608
20240530,130400,12762751550,21450,21450,21500,21450,198
20240530,130300,12758503750,21450,21500,21500,21450,144
20240530,130200,12755409700,21450,21400,21500,21400,1752
20240530,130100,12717828800,21400,21450,21450,21400,203
20240530,130000,12713480900,21400,21450,21450,21400,846
20240530,125900,12695342600,21450,21400,21450,21400,628
20240530,125800,12681878350,21450,21450,21450,21400,2245
20240530,125700,12633750450,21450,21450,21450,21400,286
20240530,125600,12627618800,21400,21400,21450,21400,93
20240530,125500,12625626800,21400,21450,21450,21400,526
20240530,125400,12614356000,21450,21450,21450,21450,126
20240530,125300,12611653300,21450,21450,21450,21400,379
20240530,125200,12603528000,21450,21450,21450,21450,306
20240530,125100,12596964300,21450,21400,21450,21400,280
20240530,125000,12590963100,21450,21450,21450,21400,42
20240530,124900,12590064100,21400,21400,21450,21400,169
20240530,124800,12586446900,21400,21400,21400,21400,370
20240530,124700,12578528900,21450,21450,21450,21400,54
20240530,124600,12577371600,21450,21450,21450,21400,273
20240530,124500,12571520250,21450,21450,21450,21400,316
20240530,124400,12564742150,21450,21450,21450,21400,782
20240530,124300,12547972500,21450,21450,21450,21400,382
20240530,124200,12539779500,21450,21450,21450,21400,627
20240530,124100,12526334550,21400,21400,21400,21400,31
20240530,124000,12525671150,21400,21450,21450,21400,340
20240530,123900,12518389600,21450,21450,21450,21400,943
20240530,123800,12498166450,21450,21450,21450,21450,53
20240530,123700,12497029600,21400,21450,21450,21400,690
20240530,123600,12482255250,21450,21450,21500,21450,307
20240530,123500,12475670050,21450,21400,21450,21400,747
20240530,123400,12459651200,21400,21450,21450,21400,82
20240530,123300,12457892900,21400,21400,21450,21400,2059
20240530,123200,12413823500,21450,21400,21450,21400,74
20240530,123100,12412239600,21400,21450,21450,21400,308
20240530,123000,12405643350,21450,21450,21450,21400,794
20240530,122900,12388614400,21450,21450,21450,21400,114
20240530,122800,12386171400,21450,21400,21450,21400,1700
20240530,122700,12349710750,21450,21450,21450,21450,1
20240530,122600,12349689300,21450,21400,21450,21400,333
20240530,122500,12342557400,21400,21400,21450,21400,1982
20240530,122400,12300142350,21450,21400,21450,21400,1611
20240530,122300,12265660600,21450,21400,21450,21400,276
20240530,122200,12259745850,21450,21450,21450,21400,343
20240530,122100,12252390350,21450,21400,21450,21400,532
20240530,122000,12241001250,21400,21450,21450,21400,280
20240530,121900,12235008100,21400,21450,21450,21400,111
20240530,121800,12232632300,21400,21400,21450,21400,3369
20240530,121700,12160408200,21400,21450,21450,21400,279
20240530,121600,12154426000,21400,21450,21450,21400,188
20240530,121500,12150395400,21400,21400,21450,21400,417
20240530,121400,12141456100,21450,21400,21450,21400,2187
20240530,121300,12094647350,21400,21400,21400,21400,236
20240530,121200,12089596950,21400,21400,21450,21400,164
20240530,121100,12086084250,21400,21400,21450,21350,3855
20240530,121000,12003594350,21350,21350,21350,21350,98
20240530,120900,12001502050,21400,21350,21400,21350,115
20240530,120800,11999046100,21400,21400,21400,21350,75
20240530,120700,11997444700,21350,21400,21400,21350,295
20240530,120600,11991146400,21350,21350,21400,21350,319
20240530,120500,11984334500,21350,21400,21400,21350,231
20240530,120400,11979402100,21350,21400,21400,21350,397
20240530,120300,11970921000,21400,21350,21400,21350,48
20240530,120200,11969896150,21350,21350,21350,21350,361
20240530,120100,11962188800,21350,21400,21400,21350,157
20240530,120000,11958835800,21350,21350,21400,21350,335
20240530,115900,11951682950,21350,21350,21400,21350,367
20240530,115800,11943847450,21350,21350,21400,21350,607
20240530,115700,11930887950,21350,21450,21450,21350,303
20240530,115600,11924403750,21400,21400,21450,21400,557
20240530,115500,11912483900,21400,21350,21450,21350,1727
20240530,115400,11875526600,21350,21350,21400,21350,197
20240530,115300,11871320400,21350,21350,21350,21350,183
20240530,115200,11867413350,21350,21350,21350,21300,7371
20240530,115100,11710056100,21350,21300,21350,21300,257
20240530,115000,11704580450,21300,21300,21300,21300,302
20240530,114900,11698147850,21300,21300,21300,21300,642
20240530,114800,11684473250,21300,21300,21350,21300,186
20240530,114700,11680510950,21350,21350,21350,21300,352
20240530,114600,11673007800,21350,21300,21350,21300,58
20240530,114500,11671771700,21300,21350,21350,21300,295
20240530,114400,11665487200,21300,21300,21350,21300,202
20240530,114300,11661184100,21300,21300,21300,21300,84
20240530,114200,11659394900,21300,21300,21350,21300,2112
20240530,114100,11614408750,21350,21350,21350,21300,566
20240530,114000,11602341450,21350,21350,21350,21300,268
20240530,113900,11596626200,21350,21300,21350,21300,478
20240530,113800,11586421000,21300,21300,21350,21300,2216
20240530,113700,11539163850,21350,21300,21350,21300,2512
20240530,113600,11485542650,21300,21300,21350,21300,361
20240530,113500,11477853100,21300,21300,21300,21300,324
20240530,113400,11470951900,21300,21300,21350,21300,893
20240530,113300,11451898500,21350,21350,21350,21300,358
20240530,113200,11444257550,21300,21300,21350,21250,111
20240530,113100,11441894100,21300,21300,21300,21250,11753
20240530,113000,11191983600,21300,21300,21350,21300,298
20240530,112900,11185634100,21350,21350,21400,21300,6160
20240530,112800,11054296500,21400,21300,21400,21300,1713
20240530,112700,11017727600,21350,21350,21350,21300,2738
20240530,112600,10959337600,21300,21300,21350,21300,555
20240530,112500,10947516000,21300,21350,21350,21300,673
20240530,112400,10933173700,21350,21350,21350,21300,346
20240530,112300,10925797550,21350,21350,21350,21300,627
20240530,112200,10912417600,21300,21350,21350,21300,497
20240530,112100,10901818200,21300,21350,21350,21300,2395
20240530,112000,10850797300,21350,21300,21350,21300,708
20240530,111900,10835706600,21300,21300,21350,21300,253
20240530,111800,10830317550,21300,21350,21350,21300,4213
20240530,111700,10740580000,21300,21300,21350,21300,2288
20240530,111600,10691840850,21350,21350,21350,21300,408
20240530,111500,10683139750,21300,21350,21350,21300,1629
20240530,111400,10648433350,21300,21300,21350,21300,1030
20240530,111300,10626481200,21350,21300,21350,21300,647
20240530,111200,10612683950,21350,21350,21350,21300,534
20240530,111100,10601305750,21350,21300,21350,21300,1708
20240530,111000,10564923150,21350,21300,21350,21300,372
20240530,110900,10556992500,21300,21350,21350,21300,1078
20240530,110800,10534028450,21350,21300,21350,21300,217
20240530,110700,10529404950,21350,21300,21350,21300,399
20240530,110600,10520902750,21300,21300,21350,21250,1839
20240530,110500,10481744900,21300,21350,21350,21300,4830
20240530,110400,10378839300,21300,21300,21350,21300,342
20240530,110300,10371550150,21300,21350,21350,21300,365
20240530,110200,10363775050,21300,21300,21350,21300,629
20240530,110100,10350377300,21300,21350,21350,21300,602
20240530,110000,10337552250,21350,21300,21350,21300,313
20240530,105900,10330874650,21350,21350,21350,21300,4402
20240530,105800,10237111200,21300,21300,21350,21250,3630
20240530,105700,10159800150,21300,21350,21350,21300,1296
20240530,105600,10132194700,21350,21300,21350,21300,354
20240530,105500,10124653850,21300,21300,21350,21250,4655
20240530,105400,10025502100,21350,21300,21350,21300,208
20240530,105300,10021071200,21300,21300,21350,21300,479
20240530,105200,10010861150,21300,21300,21300,21300,556
20240530,105100,9999018350,21350,21350,21400,21300,9690
20240530,105000,9792463750,21350,21250,21350,21250,5476
20240530,104900,9675612000,21250,21300,21350,21250,5759
20240530,104800,9552950550,21250,21300,21300,21250,1780
20240530,104700,9515067950,21250,21250,21300,21250,1180
20240530,104600,9489992850,21250,21250,21300,21200,7544
20240530,104500,9329736550,21250,21250,21300,21250,4559
20240530,104400,9232840450,21300,21250,21350,21250,3243
20240530,104300,9163772200,21250,21300,21350,21250,10551
20240530,104200,8939410100,21300,21300,21350,21250,765
20240530,104100,8923126200,21300,21350,21350,21300,6897
20240530,104000,8776219450,21300,21350,21350,21300,3109
20240530,103900,8709903500,21350,21400,21400,21350,451
20240530,103800,8700273650,21350,21350,21400,21300,3194
20240530,103700,8632074250,21300,21300,21350,21250,2532
20240530,103600,8578138550,21300,21300,21350,21250,3275
20240530,103500,8508378800,21350,21350,21350,21250,1870
20240530,103400,8468546800,21250,21300,21350,21250,14883
20240530,103300,8151592100,21300,21350,21350,21300,2327
20240530,103200,8101999850,21300,21300,21350,21300,584
20240530,103100,8089549350,21350,21350,21350,21300,431
20240530,103000,8080358800,21350,21350,21350,21300,2271
20240530,102900,8031931850,21350,21300,21350,21300,2078
20240530,102800,7987584200,21350,21450,21450,21300,24050
20240530,102700,7473408350,21450,21450,21450,21400,1026
20240530,102600,7451415450,21450,21400,21500,21400,2639
20240530,102500,7394825500,21450,21450,21450,21400,1266
20240530,102400,7367719050,21450,21450,21450,21400,805
20240530,102300,7350470900,21450,21450,21450,21400,673
20240530,102200,7336056100,21450,21400,21450,21350,5764
20240530,102100,7212710250,21400,21400,21400,21350,1067
20240530,102000,7189909550,21400,21350,21400,21350,952
20240530,101900,7169565450,21400,21350,21400,21350,512
20240530,101800,7158630750,21400,21400,21400,21350,1136
20240530,101700,7134340900,21400,21400,21400,21350,4421
20240530,101600,7039912200,21400,21400,21400,21350,1596
20240530,101500,7005772400,21400,21400,21400,21350,865
20240530,101400,6987278000,21400,21400,21450,21350,4897
20240530,101300,6882483500,21450,21450,21450,21400,770
20240530,101200,6865968850,21400,21500,21500,21400,2550
20240530,101100,6811265650,21500,21500,21550,21450,5361
20240530,101000,6696093300,21500,21450,21500,21450,360
20240530,100900,6688369850,21500,21450,21500,21450,5653
20240530,100800,6566987700,21450,21350,21450,21350,2704
20240530,100700,6509169150,21350,21300,21450,21300,15661
20240530,100600,6174274300,21350,21350,21400,21300,2981
20240530,100500,6110628450,21400,21400,21400,21350,1002
20240530,100400,6089225750,21350,21350,21400,21350,1340
20240530,100300,6060613600,21400,21400,21400,21300,1297
20240530,100200,6032917550,21350,21300,21400,21250,8855
20240530,100100,5843976650,21300,21300,21300,21250,4305
20240530,100000,5752403550,21300,21300,21350,21250,4455
20240530,095900,5657515950,21300,21300,21350,21250,3527
20240530,095800,5582383550,21300,21300,21350,21300,2308
20240530,095700,5533202000,21300,21300,21350,21300,6534
20240530,095600,5394022750,21350,21350,21350,21250,6273
20240530,095500,5260380500,21350,21350,21400,21300,7123
20240530,095400,5108551900,21350,21350,21400,21300,5538
20240530,095300,4990315150,21350,21400,21400,21350,4006
20240530,095200,4904780850,21350,21350,21400,21350,6553
20240530,095100,4764835150,21400,21350,21400,21350,2190
20240530,095000,4718038350,21350,21350,21400,21350,2318
20240530,094900,4668475650,21400,21400,21450,21400,3401
20240530,094800,4595694200,21400,21400,21450,21350,3228
20240530,094700,4526583700,21400,21400,21450,21400,2728
20240530,094600,4468185350,21450,21400,21450,21350,3704
20240530,094500,4388928400,21400,21400,21500,21350,32760
20240530,094400,3686570200,21400,21400,21450,21400,5882
20240530,094300,3560693250,21400,21450,21450,21400,2604
20240530,094200,3504956000,21400,21500,21500,21400,10705
20240530,094100,3275617100,21450,21550,21550,21450,12241
20240530,094000,3012435800,21500,21600,21600,21500,4567
20240530,093900,2914046750,21600,21550,21600,21500,1822
20240530,093800,2874768100,21550,21550,21550,21500,4080
20240530,093700,2786873050,21550,21550,21600,21500,4756
20240530,093600,2684514650,21550,21550,21600,21550,4771
20240530,093500,2581698550,21550,21550,21600,21550,2747
20240530,093400,2522467450,21550,21600,21600,21550,3894
20240530,093300,2438388900,21650,21650,21650,21600,3124
20240530,093200,2370908600,21650,21600,21650,21600,2827
20240530,093100,2309751050,21600,21650,21650,21600,2655
20240530,093000,2252313400,21650,21650,21650,21600,2011
20240530,092900,2208784250,21650,21650,21650,21600,952
20240530,092800,2188188250,21600,21650,21700,21600,2790
20240530,092700,2127787050,21650,21650,21700,21600,4911
20240530,092600,2021506950,21650,21650,21700,21650,887
20240530,092500,2002284200,21650,21700,21750,21650,1371
20240530,092400,1972524100,21650,21700,21700,21650,8051
20240530,092300,1798137300,21700,21700,21700,21650,1343
20240530,092200,1769013150,21700,21650,21700,21600,3151
20240530,092100,1700762100,21650,21600,21650,21600,2908
20240530,092000,1637830400,21600,21650,21650,21600,909
20240530,091900,1618194600,21650,21650,21650,21600,1915
20240530,091800,1576798600,21650,21700,21750,21650,8712
20240530,091700,1387901400,21750,21750,21750,21700,1387
20240530,091600,1357795150,21750,21750,21750,21700,1602
20240530,091500,1322986900,21750,21800,21800,21750,1134
20240530,091400,1298319650,21800,21750,21800,21750,665
20240530,091300,1283843500,21750,21850,21850,21750,274
20240530,091200,1277874000,21850,21900,21900,21750,4974
20240530,091100,1169299900,21950,21900,21950,21850,1323
20240530,091000,1140313050,21900,21750,21900,21750,2601
20240530,090900,1083482450,21800,21800,21850,21700,6955
20240530,090800,931738250,21700,21700,21800,21650,2089
20240530,090700,886369100,21650,21650,21800,21650,4723
20240530,090600,783927750,21600,21600,21700,21600,7909
20240530,090500,612898600,21600,21700,21700,21600,4893
20240530,090400,506955150,21650,21700,21750,21650,1262
20240530,090300,479619750,21650,21750,21750,21650,1718
20240530,090200,442362400,21700,21700,21750,21700,1964
20240530,090100,399741400,21700,21750,21750,21600,9160
20240530,090000,201412500,21700,21800,21850,21700,8329