stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,191700,1404571570540,21300,21300,21300,21300,872733
20240527,191600,1404571570540,21300,21300,21300,21300,0
20240527,191500,1404571570540,21300,21300,21300,21300,0
20240527,191400,1404571570540,21300,21300,21300,21300,0
20240527,191300,1404571570540,21300,21300,21300,21300,0
20240527,191200,1404571570540,21300,21300,21300,21300,0
20240527,191100,1404571570540,21300,21300,21300,21300,0
20240527,191000,1404571570540,21300,21300,21300,21300,0
20240527,190900,1404571570540,21300,21300,21300,21300,0
20240527,190800,1404571570540,21300,21300,21300,21300,0
20240527,190700,1404571570540,21300,21300,21300,21300,0
20240527,190600,1404571570540,21300,21300,21300,21300,0
20240527,190500,1404571570540,21300,21300,21300,21300,0
20240527,190400,1404571570540,21300,21300,21300,21300,0
20240527,190300,1404571570540,21300,21300,21300,21300,0
20240527,190200,1404571570540,21300,21300,21300,21300,0
20240527,190100,1404571570540,21300,21300,21300,21300,0
20240527,190000,1404571570540,21300,21300,21300,21300,0
20240527,185900,1404571570540,21300,21300,21300,21300,0
20240527,185800,1404571570540,21300,21300,21300,21300,0
20240527,185700,1404571570540,21300,21300,21300,21300,0
20240527,185600,1404571570540,21300,21300,21300,21300,0
20240527,185500,1404571570540,21300,21300,21300,21300,0
20240527,185400,1404571570540,21300,21300,21300,21300,0
20240527,185300,1404571570540,21300,21300,21300,21300,0
20240527,185200,1404571570540,21300,21300,21300,21300,0
20240527,185100,1404571570540,21300,21300,21300,21300,0
20240527,185000,1404571570540,21300,21300,21300,21300,0
20240527,184900,1404571570540,21300,21300,21300,21300,0
20240527,184800,1404571570540,21300,21300,21300,21300,0
20240527,184700,1404571570540,21300,21300,21300,21300,872733
20240527,184600,1404571570540,21300,21300,21300,21300,0
20240527,184500,1404571570540,21300,21300,21300,21300,0
20240527,184400,1404571570540,21300,21300,21300,21300,0
20240527,184300,1404571570540,21300,21300,21300,21300,0
20240527,184200,1404571570540,21300,21300,21300,21300,0
20240527,184100,1404571570540,21300,21300,21300,21300,0
20240527,184000,1404571570540,21300,21300,21300,21300,0
20240527,183900,1404571570540,21300,21300,21300,21300,0
20240527,183800,1404571570540,21300,21300,21300,21300,0
20240527,183700,1404571570540,21300,21300,21300,21300,0
20240527,183600,1404571570540,21300,21300,21300,21300,0
20240527,183500,1404571570540,21300,21300,21300,21300,0
20240527,183400,1404571570540,21300,21300,21300,21300,0
20240527,183300,1404571570540,21300,21300,21300,21300,0
20240527,183200,1404571570540,21300,21300,21300,21300,0
20240527,183100,1404571570540,21300,21300,21300,21300,0
20240527,183000,1404571570540,21300,21300,21300,21300,0
20240527,182900,1404571570540,21300,21300,21300,21300,0
20240527,182800,1404571570540,21300,21300,21300,21300,0
20240527,182700,1404571570540,21300,21300,21300,21300,0
20240527,182600,1404571570540,21300,21300,21300,21300,0
20240527,182500,1404571570540,21300,21300,21300,21300,0
20240527,182400,1404571570540,21300,21300,21300,21300,0
20240527,182300,1404571570540,21300,21300,21300,21300,0
20240527,182200,1404571570540,21300,21300,21300,21300,0
20240527,182100,1404571570540,21300,21300,21300,21300,0
20240527,182000,1404571570540,21300,21300,21300,21300,0
20240527,181900,1404571570540,21300,21300,21300,21300,0
20240527,181800,1404571570540,21300,21300,21300,21300,0
20240527,181700,1404571570540,21300,21300,21300,21300,872733
20240527,181600,1404571570540,21300,21300,21300,21300,0
20240527,181500,1404571570540,21300,21300,21300,21300,0
20240527,181400,1404571570540,21300,21300,21300,21300,0
20240527,181300,1404571570540,21300,21300,21300,21300,0
20240527,181200,1404571570540,21300,21300,21300,21300,0
20240527,181100,1404571570540,21300,21300,21300,21300,0
20240527,181000,1404571570540,21300,21300,21300,21300,0
20240527,180900,1404571570540,21300,21300,21300,21300,0
20240527,180800,1404571570540,21300,21300,21300,21300,0
20240527,180700,1404571570540,21300,21300,21300,21300,0
20240527,180600,1404571570540,21300,21300,21300,21300,0
20240527,180500,1404571570540,21300,21300,21300,21300,0
20240527,180400,1404571570540,21300,21300,21300,21300,0
20240527,180300,1404571570540,21300,21300,21300,21300,0
20240527,180200,1404571570540,21300,21300,21300,21300,0
20240527,180100,1404571570540,21300,21300,21300,21300,0
20240527,180000,1404571570540,21300,21300,21300,21300,0
20240527,175900,1404571570540,21300,21300,21300,21300,0
20240527,175800,1404571570540,21300,21300,21300,21300,0
20240527,175700,1404571570540,21300,21300,21300,21300,0
20240527,175600,1404571570540,21300,21300,21300,21300,0
20240527,175500,1404571570540,21300,21300,21300,21300,0
20240527,175400,1404571570540,21300,21300,21300,21300,0
20240527,175300,1404571570540,21300,21300,21300,21300,0
20240527,175200,1404571570540,21300,21300,21300,21300,0
20240527,175100,1404571570540,21300,21300,21300,21300,0
20240527,175000,1404571570540,21300,21300,21300,21300,0
20240527,174900,1404571570540,21300,21300,21300,21300,0
20240527,174800,1404571570540,21300,21300,21300,21300,0
20240527,174700,1404571570540,21300,21300,21300,21300,872733
20240527,174600,1404571570540,21300,21300,21300,21300,0
20240527,174500,1404571570540,21300,21300,21300,21300,0
20240527,174400,1404571570540,21300,21300,21300,21300,0
20240527,174300,1404571570540,21300,21300,21300,21300,0
20240527,174200,1404571570540,21300,21300,21300,21300,0
20240527,174100,1404571570540,21300,21300,21300,21300,0
20240527,174000,1404571570540,21300,21300,21300,21300,0
20240527,173900,1404571570540,21300,21300,21300,21300,0
20240527,173800,1404571570540,21300,21300,21300,21300,0
20240527,173700,1404571570540,21300,21300,21300,21300,0
20240527,173600,1404571570540,21300,21300,21300,21300,0
20240527,173500,1404571570540,21300,21300,21300,21300,0
20240527,173400,1404571570540,21300,21300,21300,21300,0
20240527,173300,1404571570540,21300,21300,21300,21300,0
20240527,173200,1404571570540,21300,21300,21300,21300,0
20240527,173100,1404571570540,21300,21300,21300,21300,0
20240527,173000,1404571570540,21300,21300,21300,21300,0
20240527,172900,1404571570540,21300,21300,21300,21300,0
20240527,172800,1404571570540,21300,21300,21300,21300,0
20240527,172700,1404571570540,21300,21300,21300,21300,0
20240527,172600,1404571570540,21300,21300,21300,21300,0
20240527,172500,1404571570540,21300,21300,21300,21300,0
20240527,172400,1404571570540,21300,21300,21300,21300,0
20240527,172300,1404571570540,21300,21300,21300,21300,0
20240527,172200,1404571570540,21300,21300,21300,21300,0
20240527,172100,1404571570540,21300,21300,21300,21300,0
20240527,172000,1404571570540,21300,21300,21300,21300,0
20240527,171900,1404571570540,21300,21300,21300,21300,0
20240527,171800,1404571570540,21300,21300,21300,21300,0
20240527,171700,1404571570540,21300,21300,21300,21300,872733
20240527,171600,1404571570540,21300,21300,21300,21300,0
20240527,171500,1404571570540,21300,21300,21300,21300,0
20240527,171400,1404571570540,21300,21300,21300,21300,0
20240527,171300,1404571570540,21300,21300,21300,21300,0
20240527,171200,1404571570540,21300,21300,21300,21300,0
20240527,171100,1404571570540,21300,21300,21300,21300,0
20240527,171000,1404571570540,21300,21300,21300,21300,0
20240527,170900,1404571570540,21300,21300,21300,21300,0
20240527,170800,1404571570540,21300,21300,21300,21300,0
20240527,170700,1404571570540,21300,21300,21300,21300,0
20240527,170600,1404571570540,21300,21300,21300,21300,0
20240527,170500,1404571570540,21300,21300,21300,21300,0
20240527,170400,1404571570540,21300,21300,21300,21300,0
20240527,170300,1404571570540,21300,21300,21300,21300,0
20240527,170200,1404571570540,21300,21300,21300,21300,0
20240527,170100,1404571570540,21300,21300,21300,21300,0
20240527,170000,1404571570540,21300,21300,21300,21300,0
20240527,165900,1404571570540,21300,21300,21300,21300,0
20240527,165800,1404571570540,21300,21300,21300,21300,0
20240527,165700,1404571570540,21300,21300,21300,21300,0
20240527,165600,1404571570540,21300,21300,21300,21300,0
20240527,165500,1404571570540,21300,21300,21300,21300,0
20240527,165400,1404571570540,21300,21300,21300,21300,0
20240527,165300,1404571570540,21300,21300,21300,21300,0
20240527,165200,1404571570540,21300,21300,21300,21300,0
20240527,165100,1404571570540,21300,21300,21300,21300,0
20240527,165000,1404571570540,21300,21300,21300,21300,0
20240527,164900,1404571570540,21300,21300,21300,21300,0
20240527,164800,1404571570540,21300,21300,21300,21300,0
20240527,164700,1404571570540,21300,21300,21300,21300,872733
20240527,164600,1404571570540,21300,21300,21300,21300,0
20240527,164500,1404571570540,21300,21300,21300,21300,0
20240527,164400,1404571570540,21300,21300,21300,21300,0
20240527,164300,1404571570540,21300,21300,21300,21300,0
20240527,164200,1404571570540,21300,21300,21300,21300,0
20240527,164100,1404571570540,21300,21300,21300,21300,0
20240527,164000,1404571570540,21300,21300,21300,21300,0
20240527,163900,1404571570540,21300,21300,21300,21300,0
20240527,163800,1404571570540,21300,21300,21300,21300,0
20240527,163700,1404571570540,21300,21300,21300,21300,0
20240527,163600,1404571570540,21300,21300,21300,21300,0
20240527,163500,1404571570540,21300,21300,21300,21300,0
20240527,163400,1404571570540,21300,21300,21300,21300,0
20240527,163300,1404571570540,21300,21300,21300,21300,0
20240527,163200,1404571570540,21300,21300,21300,21300,0
20240527,163100,1404571570540,21300,21300,21300,21300,0
20240527,163000,1404571570540,21300,21300,21300,21300,0
20240527,162900,1404571570540,21300,21300,21300,21300,0
20240527,162800,1404571570540,21300,21300,21300,21300,0
20240527,162700,1404571570540,21300,21300,21300,21300,0
20240527,162600,1404571570540,21300,21300,21300,21300,0
20240527,162500,1404571570540,21300,21300,21300,21300,0
20240527,162400,1404571570540,21300,21300,21300,21300,0
20240527,162300,1404571570540,21300,21300,21300,21300,0
20240527,162200,1404571570540,21300,21300,21300,21300,0
20240527,162100,1404571570540,21300,21300,21300,21300,0
20240527,162000,1404571570540,21300,21300,21300,21300,0
20240527,161900,1404571570540,21300,21300,21300,21300,0
20240527,161800,1404571570540,21300,21300,21300,21300,0
20240527,161700,1404571570540,21300,21300,21300,21300,872733
20240527,161600,1404571570540,21300,21300,21300,21300,0
20240527,161500,1404571570540,21300,21300,21300,21300,0
20240527,161400,1404571570540,21300,21300,21300,21300,0
20240527,161300,1404571570540,21300,21300,21300,21300,0
20240527,161200,1404571570540,21300,21300,21300,21300,0
20240527,161100,1404571570540,21300,21300,21300,21300,0
20240527,161000,1404571570540,21300,21300,21300,21300,0
20240527,160900,1404571570540,21300,21300,21300,21300,0
20240527,160800,1404571570540,21300,21300,21300,21300,0
20240527,160700,1404571570540,21300,21300,21300,21300,0
20240527,160600,1404571570540,21300,21300,21300,21300,0
20240527,160500,1404571570540,21300,21300,21300,21300,0
20240527,160400,1404571570540,21300,21300,21300,21300,0
20240527,160300,1404571570540,21300,21300,21300,21300,0
20240527,160200,1404571570540,21300,21300,21300,21300,0
20240527,160100,1404571570540,21300,21300,21300,21300,0
20240527,160000,1404571570540,21300,21300,21300,21300,0
20240527,155900,1404571570540,21300,21300,21300,21300,0
20240527,155800,1404571570540,21300,21300,21300,21300,0
20240527,155700,1404571570540,21300,21300,21300,21300,0
20240527,155600,1404571570540,21300,21300,21300,21300,0
20240527,155500,1404571570540,21300,21300,21300,21300,0
20240527,155400,1404571570540,21300,21300,21300,21300,0
20240527,155300,1404571570540,21300,21300,21300,21300,0
20240527,155200,1404571570540,21300,21300,21300,21300,0
20240527,155100,1404571570540,21300,21300,21300,21300,0
20240527,155000,1404571570540,21300,21300,21300,21300,0
20240527,154900,1404571570540,21300,21300,21300,21300,0
20240527,154800,1404571570540,21300,21300,21300,21300,0
20240527,154700,1404571570540,21300,21300,21300,21300,872733
20240527,154600,1404571570540,21300,21300,21300,21300,0
20240527,154500,1404571570540,21300,21300,21300,21300,0
20240527,154400,1404571570540,21300,21300,21300,21300,0
20240527,154300,1404571570540,21300,21300,21300,21300,0
20240527,154200,1404571570540,21300,21300,21300,21300,0
20240527,154100,1404571570540,21300,21300,21300,21300,0
20240527,154000,1404571570540,21300,21300,21300,21300,0
20240527,153900,1404571570540,21300,21300,21300,21300,0
20240527,153800,1404571570540,21300,21300,21300,21300,0
20240527,153700,1404571570540,21300,21300,21300,21300,0
20240527,153600,1404571570540,21300,21300,21300,21300,0
20240527,153500,1404571570540,21300,21300,21300,21300,0
20240527,153400,1404571570540,21300,21300,21300,21300,0
20240527,153300,1404571570540,21300,21300,21300,21300,0
20240527,153200,1404571570540,21300,21300,21300,21300,0
20240527,153100,1404571570540,21300,21300,21300,21300,0
20240527,153000,1404571570540,21300,21300,21300,21300,872733
20240527,152900,1385982357640,21250,21250,21250,21250,0
20240527,152800,1385982357640,21250,21250,21250,21250,0
20240527,152700,1385982357640,21250,21250,21250,21250,0
20240527,152600,1385982357640,21250,21250,21250,21250,0
20240527,152500,1385982357640,21250,21250,21250,21250,0
20240527,152400,1385982357640,21250,21250,21250,21250,0
20240527,152300,1385982357640,21250,21250,21250,21250,0
20240527,152200,1385982357640,21250,21250,21250,21250,0
20240527,152100,1385982357640,21250,21250,21250,21250,0
20240527,152000,1385982357640,21250,21250,21250,21250,0
20240527,151900,1385982357640,21250,21150,21250,21150,247007
20240527,151800,1380740691740,21200,21150,21200,21150,78512
20240527,151700,1379077107390,21200,21200,21300,21150,376189
20240527,151600,1371093749890,21200,21100,21200,21100,154659
20240527,151500,1367822033790,21150,21150,21150,21100,84075
20240527,151400,1366045842440,21100,21100,21150,21100,61719
20240527,151300,1364741616590,21100,21100,21150,21100,60625
20240527,151200,1363461026690,21150,21150,21150,21100,72681
20240527,151100,1361924538940,21150,21050,21150,21050,128865
20240527,151000,1359203948190,21100,21100,21100,21050,72985
20240527,150900,1357664554240,21100,21050,21100,21000,77292
20240527,150800,1356035303740,21050,21000,21050,21000,65345
20240527,150700,1354660806640,21050,21000,21050,21000,199095
20240527,150600,1350474406240,21000,20950,21000,20900,97727
20240527,150500,1348427062490,20900,20950,20950,20850,43066
20240527,150400,1347526596440,20900,20950,20950,20900,50112
20240527,150300,1346478838340,20900,20900,20950,20900,38198
20240527,150200,1345679632190,20900,20850,20950,20850,100648
20240527,150100,1343576864090,20850,20950,20950,20850,84162
20240527,150000,1341821065690,20900,20800,20950,20750,172640
20240527,145900,1338222247490,20750,20900,20900,20750,332921
20240527,145800,1331298368440,20850,21050,21050,20850,209870
20240527,145700,1326908292940,21050,21050,21050,21000,65299
20240527,145600,1325535688390,21050,20950,21050,20950,108787
20240527,145500,1323254272090,20950,20950,21000,20950,62879
20240527,145400,1321936072490,21000,20950,21050,20950,68219
20240527,145300,1320505027290,21000,21000,21050,20950,59526
20240527,145200,1319254726790,20950,21100,21100,20950,141643
20240527,145100,1316278228640,21100,20950,21150,20950,174838
20240527,145000,1312602454390,20950,21000,21000,20950,83107
20240527,144900,1310860725140,20950,20950,21000,20900,105273
20240527,144800,1308656087390,21000,20950,21000,20900,107312
20240527,144700,1306407731340,20950,20950,21050,20950,82323
20240527,144600,1304681259140,20950,21000,21100,20950,90174
20240527,144500,1302786328890,21050,21150,21150,21000,119046
20240527,144400,1300277995440,21100,21100,21150,21050,59593
20240527,144300,1299019480390,21100,21050,21150,21000,161520
20240527,144200,1295617024690,21050,20950,21050,20850,284926
20240527,144100,1289653509840,21000,21050,21100,20950,137844
20240527,144000,1286759909440,21000,21050,21050,20950,360022
20240527,143900,1279203289840,21000,21150,21150,21000,213306
20240527,143800,1274710489940,21150,21150,21200,21100,92686
20240527,143700,1272751137240,21100,21150,21150,21050,167360
20240527,143600,1269220160740,21100,21300,21350,21100,313451
20240527,143500,1262579306240,21300,21250,21350,21250,141884
20240527,143400,1259560586540,21250,21350,21400,21250,106240
20240527,143300,1257296404740,21400,21400,21450,21350,69819
20240527,143200,1255802783890,21450,21500,21500,21400,75730
20240527,143100,1254178046340,21500,21450,21500,21400,46681
20240527,143000,1253176262340,21400,21400,21450,21400,57228
20240527,142900,1251949131590,21400,21350,21450,21350,44352
20240527,142800,1251000510990,21350,21350,21400,21350,31544
20240527,142700,1250326158890,21400,21400,21450,21350,59649
20240527,142600,1249049448790,21450,21450,21450,21400,25511
20240527,142500,1248502615040,21450,21350,21450,21300,58329
20240527,142400,1247256777390,21350,21300,21350,21300,37091
20240527,142300,1246465978490,21300,21400,21450,21300,156958
20240527,142200,1243109478240,21450,21400,21500,21400,68535
20240527,142100,1241640082140,21400,21450,21550,21400,132355
20240527,142000,1238798208590,21500,21550,21600,21400,333433
20240527,141900,1231623051290,21550,21500,21550,21450,217115
20240527,141800,1226955214990,21500,21450,21500,21450,81348
20240527,141700,1225207273590,21500,21350,21500,21300,236115
20240527,141600,1220152810240,21300,21350,21350,21300,85728
20240527,141500,1218325787190,21300,21350,21400,21300,75864
20240527,141400,1216705960590,21400,21400,21400,21350,48702
20240527,141300,1215664506240,21350,21350,21400,21350,35305
20240527,141200,1214909889240,21350,21400,21400,21350,59916
20240527,141100,1213629512440,21400,21350,21400,21350,39491
20240527,141000,1212784713640,21400,21350,21400,21350,39353
20240527,140900,1211943065690,21350,21400,21450,21350,98799
20240527,140800,1209829628590,21450,21400,21450,21400,48764
20240527,140700,1208784303790,21450,21450,21450,21400,58397
20240527,140600,1207532203040,21450,21350,21450,21300,158802
20240527,140500,1204134293540,21350,21400,21450,21300,124888
20240527,140400,1201464433440,21400,21350,21450,21300,164199
20240527,140300,1197952183640,21350,21350,21350,21300,69061
20240527,140200,1196477882390,21350,21300,21350,21250,191601
20240527,140100,1192390637340,21300,21250,21300,21200,106198
20240527,140000,1190133024240,21250,21200,21250,21200,21949
20240527,135900,1189667070840,21200,21250,21250,21200,53107
20240527,135800,1188540564340,21200,21150,21250,21150,77887
20240527,135700,1186888884990,21150,21200,21250,21100,105170
20240527,135600,1184664032890,21200,21200,21250,21150,57246
20240527,135500,1183450634340,21200,21200,21250,21200,40137
20240527,135400,1182598837690,21250,21150,21250,21150,56218
20240527,135300,1181406403390,21150,21250,21250,21100,208407
20240527,135200,1176993815190,21200,21300,21300,21200,78622
20240527,135100,1175322567540,21300,21300,21300,21250,42099
20240527,135000,1174426943140,21250,21300,21300,21250,49732
20240527,134900,1173368834290,21250,21300,21300,21250,60600
20240527,134800,1172079769590,21300,21250,21300,21250,55728
20240527,134700,1170893950540,21300,21200,21300,21200,34498
20240527,134600,1170161130890,21200,21250,21300,21200,71939
20240527,134500,1168633300790,21200,21250,21300,21200,80514
20240527,134400,1166923178740,21300,21250,21300,21250,50855
20240527,134300,1165841005490,21300,21350,21400,21250,186926
20240527,134200,1161855597590,21300,21300,21350,21250,104393
20240527,134100,1159632650790,21250,21150,21300,21100,229192
20240527,134000,1154770222340,21100,21100,21150,21100,36315
20240527,133900,1154003289590,21100,21100,21150,21050,136097
20240527,133800,1151132806790,21100,21150,21150,21050,113809
20240527,133700,1148733007940,21150,21100,21150,21050,244065
20240527,133600,1143585500590,21150,21200,21300,21100,239493
20240527,133500,1138507465290,21250,21200,21250,21150,96089
20240527,133400,1136470454390,21200,21200,21250,21150,264339
20240527,133300,1130867397190,21200,21300,21300,21200,159679
20240527,133200,1127476843690,21250,21300,21300,21200,147856
20240527,133100,1124334293590,21250,21400,21450,21250,277742
20240527,133000,1118407207690,21450,21500,21550,21400,153072
20240527,132900,1115119675190,21500,21400,21500,21350,96418
20240527,132800,1113051671490,21400,21350,21400,21350,90442
20240527,132700,1111118140440,21350,21350,21450,21350,113924
20240527,132600,1108680536940,21400,21400,21400,21350,83706
20240527,132500,1106891720840,21350,21500,21500,21350,141803
20240527,132400,1103854292490,21500,21500,21550,21400,233118
20240527,132300,1098845164990,21500,21350,21500,21300,162886
20240527,132200,1095360623590,21350,21350,21400,21300,119527
20240527,132100,1092808075740,21350,21450,21450,21300,153804
20240527,132000,1089520913040,21400,21400,21450,21350,258605
20240527,131900,1083992274940,21400,21550,21550,21400,188983
20240527,131800,1079936538340,21550,21500,21600,21450,160224
20240527,131700,1076484264190,21500,21550,21550,21450,283440
20240527,131600,1070396093290,21500,21650,21700,21500,373254
20240527,131500,1062340390440,21650,21650,21750,21650,223884
20240527,131400,1057483410490,21700,21650,21750,21600,313779
20240527,131300,1050677092640,21650,21550,21650,21550,258036
20240527,131200,1045096766090,21600,21600,21600,21550,80843
20240527,131100,1043351883890,21600,21550,21650,21500,363359
20240527,131000,1035516318640,21600,21550,21600,21500,352796
20240527,130900,1027907131740,21550,21450,21550,21400,165772
20240527,130800,1024344566040,21450,21500,21550,21350,615659
20240527,130700,1011123242640,21450,21500,21500,21400,454537
20240527,130600,1001366814940,21500,21250,21500,21200,957128
20240527,130500,980912678490,21250,21200,21250,21150,121656
20240527,130400,978333360240,21250,21250,21250,21200,58109
20240527,130300,977099763190,21250,21250,21250,21150,132727
20240527,130200,974285145240,21200,21300,21300,21200,125938
20240527,130100,971607819140,21250,21200,21300,21150,153440
20240527,130000,968348503240,21150,21250,21250,21150,132493
20240527,125900,965540686340,21250,21300,21300,21200,193824
20240527,125800,961418787790,21300,21150,21300,21150,263021
20240527,125700,955836402990,21150,21200,21250,21150,189855
20240527,125600,951811555140,21250,21200,21250,21150,115319
20240527,125500,949362522190,21200,21100,21250,21100,230849
20240527,125400,944471447540,21150,21100,21150,21050,73318
20240527,125300,942924408440,21100,21150,21150,21050,120955
20240527,125200,940374446940,21150,21100,21150,21100,56703
20240527,125100,939176167490,21150,21200,21200,21050,132939
20240527,125000,936365984640,21150,21050,21200,21050,291398
20240527,124900,930198862340,21100,21000,21100,20950,99400
20240527,124800,928108706140,21050,21100,21150,21000,159156
20240527,124700,924755619840,21100,21150,21150,21050,89124
20240527,124600,922874341090,21100,21050,21150,21050,94211
20240527,124500,920886986890,21100,21100,21150,21050,274131
20240527,124400,915101639240,21100,20900,21100,20900,200139
20240527,124300,910897086990,20900,20900,20950,20900,98538
20240527,124200,908836944240,20950,21000,21000,20900,112657
20240527,124100,906477409940,21000,21000,21050,20950,295205
20240527,124000,900277078590,21000,20950,21000,20900,115867
20240527,123900,897846886990,20950,20850,20950,20850,131944
20240527,123800,895086311090,20900,20850,20900,20800,61510
20240527,123700,893804358740,20800,20800,20850,20800,23437
20240527,123600,893316111440,20850,20800,20850,20750,62861
20240527,123500,892007897640,20850,20700,20850,20700,125530
20240527,123400,889398493690,20750,20750,20750,20700,42186
20240527,123300,888524797140,20700,20700,20750,20650,63957
20240527,123200,887201524340,20650,20750,20750,20650,124533
20240527,123100,884625536590,20750,20700,20750,20650,45700
20240527,123000,883679010740,20700,20700,20750,20650,137503
20240527,122900,880835813640,20700,20700,20750,20700,44045
20240527,122800,879923660640,20700,20750,20750,20700,41605
20240527,122700,879061908840,20750,20850,20850,20700,79344
20240527,122600,877415879390,20850,20750,20900,20700,134280
20240527,122500,874627648440,20750,20850,20900,20700,234246
20240527,122400,869761850840,20850,20850,20900,20850,61227
20240527,122300,868483167840,20900,21000,21000,20850,141425
20240527,122200,865525676840,21000,21050,21100,20900,198303
20240527,122100,861359955040,21100,21100,21100,21000,161207
20240527,122000,857966089590,21050,20900,21100,20850,420996
20240527,121900,849134971740,20850,20900,20900,20850,29963
20240527,121800,848509104690,20900,20850,20900,20850,45496
20240527,121700,847558729990,20900,20800,20900,20800,99778
20240527,121600,845478535040,20800,20800,20850,20750,74708
20240527,121500,843923199840,20800,20750,20800,20700,52685
20240527,121400,842830927940,20700,20700,20750,20650,105350
20240527,121300,840648818790,20700,20800,20800,20700,100536
20240527,121200,838565075440,20800,20850,20850,20750,49028
20240527,121100,837545537890,20850,20800,20850,20800,28810
20240527,121000,836946014140,20800,20900,20900,20750,121892
20240527,120900,834407822440,20900,20900,20900,20850,96123
20240527,120800,832399049590,20900,20850,20900,20800,123415
20240527,120700,829823149290,20800,20800,20850,20750,113353
20240527,120600,827462166440,20750,20700,20850,20650,129777
20240527,120500,824770289040,20650,20750,20850,20600,204515
20240527,120400,820539615740,20800,20850,20850,20650,256442
20240527,120300,815219479690,20850,20800,20900,20750,138316
20240527,120200,812337027940,20800,20750,20850,20700,198103
20240527,120100,808221667040,20700,20750,20750,20650,195921
20240527,120000,804165866140,20700,20800,20850,20700,340614
20240527,115900,797098994890,20800,21050,21050,20800,317742
20240527,115800,790447123690,21050,20950,21050,20900,289251
20240527,115700,784381741740,20950,21100,21150,20950,286248
20240527,115600,778360244940,21100,21200,21200,21000,249809
20240527,115500,773093560640,21200,21200,21250,21050,252791
20240527,115400,767748860790,21150,21150,21300,21050,508333
20240527,115300,756981380840,21100,21150,21250,21100,505322
20240527,115200,746278951690,21150,20950,21200,20950,1164884
20240527,115100,721772900390,20950,20950,21000,20900,200387
20240527,115000,717576320040,20950,20900,20950,20850,107174
20240527,114900,715337160840,20850,20950,20950,20850,208846
20240527,114800,710972411140,20950,20950,21000,20900,391772
20240527,114700,702767347490,20950,20750,20950,20750,538870
20240527,114600,691514324740,20800,20800,20800,20750,70113
20240527,114500,690057555590,20750,20750,20800,20700,80129
20240527,114400,688393462240,20700,20750,20800,20700,100939
20240527,114300,686299772290,20750,20700,20750,20600,159183
20240527,114200,683008888590,20650,20850,20850,20650,274154
20240527,114100,677314640040,20850,20700,20850,20700,186458
20240527,114000,673438192290,20700,20750,20800,20700,120373
20240527,113900,670943367190,20750,20800,20850,20750,301704
20240527,113800,664663749140,20800,20750,20800,20700,160201
20240527,113700,661335265740,20750,20750,20800,20650,278340
20240527,113600,655574163890,20750,20750,20800,20700,318141
20240527,113500,648965987690,20750,20700,20750,20650,335649
20240527,113400,642012858640,20700,20550,20700,20550,276205
20240527,113300,636310722640,20600,20500,20650,20450,316710
20240527,113200,629796575040,20500,20550,20600,20500,153303
20240527,113100,626648739940,20550,20500,20550,20450,136216
20240527,113000,623852053490,20500,20450,20500,20350,174232
20240527,112900,620289450490,20400,20500,20500,20350,215556
20240527,112800,615887907190,20500,20550,20600,20400,414009
20240527,112700,607415400340,20550,20600,20600,20500,538655
20240527,112600,596347112090,20600,20450,20600,20450,769653
20240527,112500,580559344040,20450,20450,20500,20450,160525
20240527,112400,577271134290,20500,20450,20500,20400,549390
20240527,112300,566026843740,20450,20300,20450,20300,481603
20240527,112200,556206494690,20350,20350,20400,20250,277172
20240527,112100,550577099290,20350,20300,20400,20300,398632
20240527,112000,542465130990,20350,20300,20350,20250,553065
20240527,111900,531238551840,20250,20150,20300,20150,767256
20240527,111800,515726595690,20200,20150,20200,20100,219629
20240527,111700,511297559540,20150,20150,20200,20100,374747
20240527,111600,503744806790,20150,20100,20150,20050,523737
20240527,111500,493215311390,20100,20100,20100,20050,110057
20240527,111400,491003424740,20100,20050,20100,20000,536250
20240527,111300,480249246640,20050,19990,20050,19990,195566
20240527,111200,476337262710,19990,20000,20000,19980,49829
20240527,111100,475340982070,19990,20000,20000,19990,22014
20240527,111000,474900838010,19990,19990,20000,19980,51490
20240527,110900,473871403290,20000,19990,20000,19990,31290
20240527,110800,473245781860,20000,19980,20000,19980,58351
20240527,110700,472079071380,19980,20000,20000,19980,52005
20240527,110600,471039324170,19990,19960,20000,19950,57492
20240527,110500,469890630660,19960,19990,19990,19950,80147
20240527,110400,468290330200,19990,19990,19990,19970,17205
20240527,110300,467946539930,19990,19990,20000,19970,19538
20240527,110200,467556130190,19990,19990,20000,19980,35094
20240527,110100,466854626180,19990,19990,20000,19980,27684
20240527,110000,466301236270,19990,20000,20000,19990,29947
20240527,105900,465702492580,20000,19990,20000,19980,39826
20240527,105800,464906384350,19990,19990,19990,19970,30418
20240527,105700,464298600790,19990,19940,19990,19940,34770
20240527,105600,463604419600,19950,19950,19960,19940,34316
20240527,105500,462919770070,19950,19960,19980,19950,31157
20240527,105400,462297767670,19960,19980,19990,19940,92049
20240527,105300,460460734640,19990,19990,19990,19980,28139
20240527,105200,459898441480,19990,19980,19990,19970,37905
20240527,105100,459141061400,19990,19990,20000,19980,24272
20240527,105000,458655815940,20000,20000,20000,19980,22405
20240527,104900,458207874840,20000,19990,20000,19980,23638
20240527,104800,457735408650,19990,19990,20000,19980,32725
20240527,104700,457081203850,20000,20000,20000,19990,34615
20240527,104600,456389046200,20000,20050,20050,19990,39610
20240527,104500,455596764840,20000,20050,20050,20000,21033
20240527,104400,455175835490,20050,19980,20050,19980,95297
20240527,104300,453269599660,19980,19970,19990,19970,26455
20240527,104200,452740911330,19960,19990,20000,19960,69743
20240527,104100,451347571840,20000,20000,20050,19990,48183
20240527,104000,450384064930,20000,20000,20050,19990,33112
20240527,103900,449721419890,20000,20000,20050,20000,50702
20240527,103800,448706879040,20000,20050,20050,19990,111431
20240527,103700,446477344460,20050,20000,20050,20000,38020
20240527,103600,445716383560,20000,20000,20050,19990,55815
20240527,103500,444599826320,20000,20050,20050,19990,128680
20240527,103400,442025697650,20050,20000,20050,20000,51606
20240527,103300,440992872150,20050,20000,20050,20000,49559
20240527,103200,440000309650,20050,20050,20050,20000,42536
20240527,103100,439147745050,20050,20000,20050,20000,31577
20240527,103000,438515335900,20000,19980,20050,19980,222087
20240527,102900,434073410770,19980,19990,20000,19970,65525
20240527,102800,432763574150,19990,20000,20000,19970,65480
20240527,102700,431454327220,20000,19990,20000,19960,119668
20240527,102600,429062878750,19980,20050,20050,19970,200548
20240527,102500,425052899180,20050,20050,20050,20000,50260
20240527,102400,424046714380,20050,20050,20050,20000,32554
20240527,102300,423394855130,20000,20050,20050,20000,120006
20240527,102200,420989718780,20050,20000,20050,20000,67111
20240527,102100,419644979030,20050,20000,20050,20000,70303
20240527,102000,418237681230,20000,20050,20050,20000,88420
20240527,101900,416467465430,20050,19980,20050,19980,108311
20240527,101800,414301273170,19980,20000,20000,19980,66927
20240527,101700,412963483330,20000,19990,20000,19990,62806
20240527,101600,411707429480,20000,19990,20000,19980,121985
20240527,101500,409268008020,19980,19950,19980,19940,55565
20240527,101400,408158993060,19940,19980,19980,19930,118011
20240527,101300,405804581850,19980,19980,19990,19960,42119
20240527,101200,404963220460,19980,20000,20050,19980,111252
20240527,101100,402738470910,20000,20000,20050,20000,131443
20240527,101000,400107715460,20000,19990,20050,19990,248425
20240527,100900,395133905350,20000,20000,20000,19990,58908
20240527,100800,393955907240,20000,19990,20000,19970,57158
20240527,100700,392813119180,19980,20050,20050,19980,103832
20240527,100600,390735837030,20050,19940,20050,19940,411120
20240527,100500,382515784680,19940,19950,19960,19920,62148
20240527,100400,381276999280,19950,19970,19980,19940,186234
20240527,100300,377560663310,19970,19960,19980,19960,63266
20240527,100200,376296957080,19960,19970,19990,19960,90842
20240527,100100,374482715260,19980,20000,20000,19970,549874
20240527,100000,363486488140,20000,19950,20000,19940,546142
20240527,095900,352574458600,19940,19940,19950,19920,76983
20240527,095800,351039511950,19940,19900,19950,19850,125665
20240527,095700,348537564130,19900,19830,19900,19810,87232
20240527,095600,346805069550,19840,19830,19850,19780,72455
20240527,095500,345367930090,19830,19790,19830,19750,108288
20240527,095400,343224958370,19790,19760,19800,19750,86012
20240527,095300,341524643760,19760,19790,19800,19750,65685
20240527,095200,340226419450,19800,19820,19820,19790,69644
20240527,095100,338846879180,19820,19760,19820,19730,97429
20240527,095000,336918783350,19750,19730,19760,19710,145874
20240527,094900,334040828990,19720,19790,19830,19720,134508
20240527,094800,331380366570,19790,19800,19820,19760,111320
20240527,094700,329177807270,19800,19890,19900,19800,112705
20240527,094600,326941118890,19880,19940,19940,19870,80309
20240527,094500,325342972400,19930,19950,19950,19930,58833
20240527,094400,324169852540,19940,19900,19950,19880,98593
20240527,094300,322205342370,19900,19970,19970,19900,104567
20240527,094200,320119719860,19960,19950,19980,19950,73738
20240527,094100,318647693050,19960,19960,19990,19950,150355
20240527,094000,315644381890,19980,19910,19980,19890,158775
20240527,093900,312478810010,19910,19860,19910,19840,134956
20240527,093800,309795095680,19850,19800,19860,19760,201757
20240527,093700,305800545630,19790,19790,19800,19750,143895
20240527,093600,302953630020,19790,19820,19820,19700,464723
20240527,093500,293775397400,19810,19860,19860,19810,180158
20240527,093400,290203448200,19830,19940,19970,19800,393697
20240527,093300,282374735130,19950,19980,19990,19940,102523
20240527,093200,280327116800,19970,19940,19990,19920,213905
20240527,093100,276058166370,19940,19950,19950,19930,134034
20240527,093000,273385454690,19940,19940,19970,19930,124772
20240527,092900,270896451250,19930,19980,19990,19930,131357
20240527,092800,268273528470,19990,20000,20050,19970,114804
20240527,092700,265978602270,20000,20000,20050,19990,173254
20240527,092600,262512665560,20000,20050,20050,19990,200490
20240527,092500,258501122020,20000,20050,20050,20000,105426
20240527,092400,256389031370,20050,19980,20050,19950,393840
20240527,092300,248509240720,19970,19990,20000,19930,177458
20240527,092200,244965565830,20000,19990,20000,19950,168418
20240527,092100,241600425290,19990,20050,20050,19980,165443
20240527,092000,238291583000,20000,19990,20050,19980,204981
20240527,091900,234190293220,20000,20100,20100,19980,283234
20240527,091800,228519901960,20050,20050,20100,20000,399634
20240527,091700,220498302860,20050,19990,20100,19980,753837
20240527,091600,205398628930,19990,19930,19990,19910,267720
20240527,091500,200057002550,19920,19810,19930,19810,188693
20240527,091400,196302858000,19830,19930,19930,19790,272514
20240527,091300,190895042750,19930,19920,19940,19870,271392
20240527,091200,185492294640,19920,19950,19960,19910,212312
20240527,091100,181259971830,19940,19960,19980,19920,261495
20240527,091000,176043394950,19970,20050,20100,19940,451970
20240527,090900,167000580030,20100,19990,20100,19980,843005
20240527,090800,150124940190,19990,19960,19990,19940,337521
20240527,090700,143384357700,19960,19790,19980,19770,702378
20240527,090600,129416360750,19790,19820,19850,19770,307871
20240527,090500,123321549860,19820,19800,19900,19780,421328
20240527,090400,114959365130,19800,19930,19940,19780,448533
20240527,090300,106044629920,19920,20050,20100,19910,567154
20240527,090200,94710502620,20050,19880,20100,19860,796177
20240527,090100,78766212060,19880,20200,20250,19770,1144682
20240527,090000,55879032660,20150,20050,20300,20000,2783214