stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,191700,506586018750,20950,20950,20950,20950,303627
20240529,191600,506586018750,20950,20950,20950,20950,0
20240529,191500,506586018750,20950,20950,20950,20950,0
20240529,191400,506586018750,20950,20950,20950,20950,0
20240529,191300,506586018750,20950,20950,20950,20950,0
20240529,191200,506586018750,20950,20950,20950,20950,0
20240529,191100,506586018750,20950,20950,20950,20950,0
20240529,191000,506586018750,20950,20950,20950,20950,0
20240529,190900,506586018750,20950,20950,20950,20950,0
20240529,190800,506586018750,20950,20950,20950,20950,0
20240529,190700,506586018750,20950,20950,20950,20950,0
20240529,190600,506586018750,20950,20950,20950,20950,0
20240529,190500,506586018750,20950,20950,20950,20950,0
20240529,190400,506586018750,20950,20950,20950,20950,0
20240529,190300,506586018750,20950,20950,20950,20950,0
20240529,190200,506586018750,20950,20950,20950,20950,0
20240529,190100,506586018750,20950,20950,20950,20950,0
20240529,190000,506586018750,20950,20950,20950,20950,0
20240529,185900,506586018750,20950,20950,20950,20950,0
20240529,185800,506586018750,20950,20950,20950,20950,0
20240529,185700,506586018750,20950,20950,20950,20950,0
20240529,185600,506586018750,20950,20950,20950,20950,0
20240529,185500,506586018750,20950,20950,20950,20950,0
20240529,185400,506586018750,20950,20950,20950,20950,0
20240529,185300,506586018750,20950,20950,20950,20950,0
20240529,185200,506586018750,20950,20950,20950,20950,0
20240529,185100,506586018750,20950,20950,20950,20950,0
20240529,185000,506586018750,20950,20950,20950,20950,0
20240529,184900,506586018750,20950,20950,20950,20950,0
20240529,184800,506586018750,20950,20950,20950,20950,0
20240529,184700,506586018750,20950,20950,20950,20950,303627
20240529,184600,506586018750,20950,20950,20950,20950,0
20240529,184500,506586018750,20950,20950,20950,20950,0
20240529,184400,506586018750,20950,20950,20950,20950,0
20240529,184300,506586018750,20950,20950,20950,20950,0
20240529,184200,506586018750,20950,20950,20950,20950,0
20240529,184100,506586018750,20950,20950,20950,20950,0
20240529,184000,506586018750,20950,20950,20950,20950,0
20240529,183900,506586018750,20950,20950,20950,20950,0
20240529,183800,506586018750,20950,20950,20950,20950,0
20240529,183700,506586018750,20950,20950,20950,20950,0
20240529,183600,506586018750,20950,20950,20950,20950,0
20240529,183500,506586018750,20950,20950,20950,20950,0
20240529,183400,506586018750,20950,20950,20950,20950,0
20240529,183300,506586018750,20950,20950,20950,20950,0
20240529,183200,506586018750,20950,20950,20950,20950,0
20240529,183100,506586018750,20950,20950,20950,20950,0
20240529,183000,506586018750,20950,20950,20950,20950,0
20240529,182900,506586018750,20950,20950,20950,20950,0
20240529,182800,506586018750,20950,20950,20950,20950,0
20240529,182700,506586018750,20950,20950,20950,20950,0
20240529,182600,506586018750,20950,20950,20950,20950,0
20240529,182500,506586018750,20950,20950,20950,20950,0
20240529,182400,506586018750,20950,20950,20950,20950,0
20240529,182300,506586018750,20950,20950,20950,20950,0
20240529,182200,506586018750,20950,20950,20950,20950,0
20240529,182100,506586018750,20950,20950,20950,20950,0
20240529,182000,506586018750,20950,20950,20950,20950,0
20240529,181900,506586018750,20950,20950,20950,20950,0
20240529,181800,506586018750,20950,20950,20950,20950,0
20240529,181700,506586018750,20950,20950,20950,20950,303627
20240529,181600,506586018750,20950,20950,20950,20950,0
20240529,181500,506586018750,20950,20950,20950,20950,0
20240529,181400,506586018750,20950,20950,20950,20950,0
20240529,181300,506586018750,20950,20950,20950,20950,0
20240529,181200,506586018750,20950,20950,20950,20950,0
20240529,181100,506586018750,20950,20950,20950,20950,0
20240529,181000,506586018750,20950,20950,20950,20950,0
20240529,180900,506586018750,20950,20950,20950,20950,0
20240529,180800,506586018750,20950,20950,20950,20950,0
20240529,180700,506586018750,20950,20950,20950,20950,0
20240529,180600,506586018750,20950,20950,20950,20950,0
20240529,180500,506586018750,20950,20950,20950,20950,0
20240529,180400,506586018750,20950,20950,20950,20950,0
20240529,180300,506586018750,20950,20950,20950,20950,0
20240529,180200,506586018750,20950,20950,20950,20950,0
20240529,180100,506586018750,20950,20950,20950,20950,0
20240529,180000,506586018750,20950,20950,20950,20950,0
20240529,175900,506586018750,20950,20950,20950,20950,0
20240529,175800,506586018750,20950,20950,20950,20950,0
20240529,175700,506586018750,20950,20950,20950,20950,0
20240529,175600,506586018750,20950,20950,20950,20950,0
20240529,175500,506586018750,20950,20950,20950,20950,0
20240529,175400,506586018750,20950,20950,20950,20950,0
20240529,175300,506586018750,20950,20950,20950,20950,0
20240529,175200,506586018750,20950,20950,20950,20950,0
20240529,175100,506586018750,20950,20950,20950,20950,0
20240529,175000,506586018750,20950,20950,20950,20950,0
20240529,174900,506586018750,20950,20950,20950,20950,0
20240529,174800,506586018750,20950,20950,20950,20950,0
20240529,174700,506586018750,20950,20950,20950,20950,303627
20240529,174600,506586018750,20950,20950,20950,20950,0
20240529,174500,506586018750,20950,20950,20950,20950,0
20240529,174400,506586018750,20950,20950,20950,20950,0
20240529,174300,506586018750,20950,20950,20950,20950,0
20240529,174200,506586018750,20950,20950,20950,20950,0
20240529,174100,506586018750,20950,20950,20950,20950,0
20240529,174000,506586018750,20950,20950,20950,20950,0
20240529,173900,506586018750,20950,20950,20950,20950,0
20240529,173800,506586018750,20950,20950,20950,20950,0
20240529,173700,506586018750,20950,20950,20950,20950,0
20240529,173600,506586018750,20950,20950,20950,20950,0
20240529,173500,506586018750,20950,20950,20950,20950,0
20240529,173400,506586018750,20950,20950,20950,20950,0
20240529,173300,506586018750,20950,20950,20950,20950,0
20240529,173200,506586018750,20950,20950,20950,20950,0
20240529,173100,506586018750,20950,20950,20950,20950,0
20240529,173000,506586018750,20950,20950,20950,20950,0
20240529,172900,506586018750,20950,20950,20950,20950,0
20240529,172800,506586018750,20950,20950,20950,20950,0
20240529,172700,506586018750,20950,20950,20950,20950,0
20240529,172600,506586018750,20950,20950,20950,20950,0
20240529,172500,506586018750,20950,20950,20950,20950,0
20240529,172400,506586018750,20950,20950,20950,20950,0
20240529,172300,506586018750,20950,20950,20950,20950,0
20240529,172200,506586018750,20950,20950,20950,20950,0
20240529,172100,506586018750,20950,20950,20950,20950,0
20240529,172000,506586018750,20950,20950,20950,20950,0
20240529,171900,506586018750,20950,20950,20950,20950,0
20240529,171800,506586018750,20950,20950,20950,20950,0
20240529,171700,506586018750,20950,20950,20950,20950,303627
20240529,171600,506586018750,20950,20950,20950,20950,0
20240529,171500,506586018750,20950,20950,20950,20950,0
20240529,171400,506586018750,20950,20950,20950,20950,0
20240529,171300,506586018750,20950,20950,20950,20950,0
20240529,171200,506586018750,20950,20950,20950,20950,0
20240529,171100,506586018750,20950,20950,20950,20950,0
20240529,171000,506586018750,20950,20950,20950,20950,0
20240529,170900,506586018750,20950,20950,20950,20950,0
20240529,170800,506586018750,20950,20950,20950,20950,0
20240529,170700,506586018750,20950,20950,20950,20950,0
20240529,170600,506586018750,20950,20950,20950,20950,0
20240529,170500,506586018750,20950,20950,20950,20950,0
20240529,170400,506586018750,20950,20950,20950,20950,0
20240529,170300,506586018750,20950,20950,20950,20950,0
20240529,170200,506586018750,20950,20950,20950,20950,0
20240529,170100,506586018750,20950,20950,20950,20950,0
20240529,170000,506586018750,20950,20950,20950,20950,0
20240529,165900,506586018750,20950,20950,20950,20950,0
20240529,165800,506586018750,20950,20950,20950,20950,0
20240529,165700,506586018750,20950,20950,20950,20950,0
20240529,165600,506586018750,20950,20950,20950,20950,0
20240529,165500,506586018750,20950,20950,20950,20950,0
20240529,165400,506586018750,20950,20950,20950,20950,0
20240529,165300,506586018750,20950,20950,20950,20950,0
20240529,165200,506586018750,20950,20950,20950,20950,0
20240529,165100,506586018750,20950,20950,20950,20950,0
20240529,165000,506586018750,20950,20950,20950,20950,0
20240529,164900,506586018750,20950,20950,20950,20950,0
20240529,164800,506586018750,20950,20950,20950,20950,0
20240529,164700,506586018750,20950,20950,20950,20950,303627
20240529,164600,506586018750,20950,20950,20950,20950,0
20240529,164500,506586018750,20950,20950,20950,20950,0
20240529,164400,506586018750,20950,20950,20950,20950,0
20240529,164300,506586018750,20950,20950,20950,20950,0
20240529,164200,506586018750,20950,20950,20950,20950,0
20240529,164100,506586018750,20950,20950,20950,20950,0
20240529,164000,506586018750,20950,20950,20950,20950,0
20240529,163900,506586018750,20950,20950,20950,20950,0
20240529,163800,506586018750,20950,20950,20950,20950,0
20240529,163700,506586018750,20950,20950,20950,20950,0
20240529,163600,506586018750,20950,20950,20950,20950,0
20240529,163500,506586018750,20950,20950,20950,20950,0
20240529,163400,506586018750,20950,20950,20950,20950,0
20240529,163300,506586018750,20950,20950,20950,20950,0
20240529,163200,506586018750,20950,20950,20950,20950,0
20240529,163100,506586018750,20950,20950,20950,20950,0
20240529,163000,506586018750,20950,20950,20950,20950,0
20240529,162900,506586018750,20950,20950,20950,20950,0
20240529,162800,506586018750,20950,20950,20950,20950,0
20240529,162700,506586018750,20950,20950,20950,20950,0
20240529,162600,506586018750,20950,20950,20950,20950,0
20240529,162500,506586018750,20950,20950,20950,20950,0
20240529,162400,506586018750,20950,20950,20950,20950,0
20240529,162300,506586018750,20950,20950,20950,20950,0
20240529,162200,506586018750,20950,20950,20950,20950,0
20240529,162100,506586018750,20950,20950,20950,20950,0
20240529,162000,506586018750,20950,20950,20950,20950,0
20240529,161900,506586018750,20950,20950,20950,20950,0
20240529,161800,506586018750,20950,20950,20950,20950,0
20240529,161700,506586018750,20950,20950,20950,20950,303627
20240529,161600,506586018750,20950,20950,20950,20950,0
20240529,161500,506586018750,20950,20950,20950,20950,0
20240529,161400,506586018750,20950,20950,20950,20950,0
20240529,161300,506586018750,20950,20950,20950,20950,0
20240529,161200,506586018750,20950,20950,20950,20950,0
20240529,161100,506586018750,20950,20950,20950,20950,0
20240529,161000,506586018750,20950,20950,20950,20950,0
20240529,160900,506586018750,20950,20950,20950,20950,0
20240529,160800,506586018750,20950,20950,20950,20950,0
20240529,160700,506586018750,20950,20950,20950,20950,0
20240529,160600,506586018750,20950,20950,20950,20950,0
20240529,160500,506586018750,20950,20950,20950,20950,0
20240529,160400,506586018750,20950,20950,20950,20950,0
20240529,160300,506586018750,20950,20950,20950,20950,0
20240529,160200,506586018750,20950,20950,20950,20950,0
20240529,160100,506586018750,20950,20950,20950,20950,0
20240529,160000,506586018750,20950,20950,20950,20950,0
20240529,155900,506586018750,20950,20950,20950,20950,0
20240529,155800,506586018750,20950,20950,20950,20950,0
20240529,155700,506586018750,20950,20950,20950,20950,0
20240529,155600,506586018750,20950,20950,20950,20950,0
20240529,155500,506586018750,20950,20950,20950,20950,0
20240529,155400,506586018750,20950,20950,20950,20950,0
20240529,155300,506586018750,20950,20950,20950,20950,0
20240529,155200,506586018750,20950,20950,20950,20950,0
20240529,155100,506586018750,20950,20950,20950,20950,0
20240529,155000,506586018750,20950,20950,20950,20950,0
20240529,154900,506586018750,20950,20950,20950,20950,0
20240529,154800,506586018750,20950,20950,20950,20950,0
20240529,154700,506586018750,20950,20950,20950,20950,303627
20240529,154600,506586018750,20950,20950,20950,20950,0
20240529,154500,506586018750,20950,20950,20950,20950,0
20240529,154400,506586018750,20950,20950,20950,20950,0
20240529,154300,506586018750,20950,20950,20950,20950,0
20240529,154200,506586018750,20950,20950,20950,20950,0
20240529,154100,506586018750,20950,20950,20950,20950,0
20240529,154000,506586018750,20950,20950,20950,20950,0
20240529,153900,506586018750,20950,20950,20950,20950,0
20240529,153800,506586018750,20950,20950,20950,20950,0
20240529,153700,506586018750,20950,20950,20950,20950,0
20240529,153600,506586018750,20950,20950,20950,20950,0
20240529,153500,506586018750,20950,20950,20950,20950,0
20240529,153400,506586018750,20950,20950,20950,20950,0
20240529,153300,506586018750,20950,20950,20950,20950,0
20240529,153200,506586018750,20950,20950,20950,20950,0
20240529,153100,506586018750,20950,20950,20950,20950,0
20240529,153000,506586018750,20950,20950,20950,20950,303627
20240529,152900,500225033100,20750,20750,20750,20750,0
20240529,152800,500225033100,20750,20750,20750,20750,0
20240529,152700,500225033100,20750,20750,20750,20750,0
20240529,152600,500225033100,20750,20750,20750,20750,0
20240529,152500,500225033100,20750,20750,20750,20750,0
20240529,152400,500225033100,20750,20750,20750,20750,0
20240529,152300,500225033100,20750,20750,20750,20750,0
20240529,152200,500225033100,20750,20750,20750,20750,0
20240529,152100,500225033100,20750,20750,20750,20750,0
20240529,152000,500225033100,20750,20750,20750,20750,0
20240529,151900,500225033100,20750,20800,20850,20750,80719
20240529,151800,498545937850,20800,20850,20850,20750,185910
20240529,151700,494678643000,20800,20850,20850,20800,19457
20240529,151600,494273321750,20850,20850,20900,20800,42633
20240529,151500,493384327300,20850,20900,20900,20850,71064
20240529,151400,491901898800,20850,20900,20900,20850,15943
20240529,151300,491569130800,20900,20850,20950,20800,81472
20240529,151200,489867506600,20850,20900,20900,20800,99827
20240529,151100,487785758550,20900,20850,20900,20850,24462
20240529,151000,487275188900,20900,20900,20900,20850,42990
20240529,150900,486377913550,20900,20900,20900,20850,24249
20240529,150800,485871671150,20900,20900,20950,20850,27400
20240529,150700,485298709000,20900,20900,20950,20850,12909
20240529,150600,485028669450,20900,20900,20950,20850,38160
20240529,150500,484231076500,20900,20950,20950,20900,23951
20240529,150400,483730042950,20950,20900,20950,20900,20604
20240529,150300,483299199050,20950,20850,20950,20850,44073
20240529,150200,482379018850,20850,20850,20900,20850,20953
20240529,150100,481941896000,20900,20900,20950,20850,29422
20240529,150000,481327312800,20900,20950,20950,20850,9006
20240529,145900,481139049700,20900,20950,20950,20900,12599
20240529,145800,480875618150,20950,20950,20950,20900,20020
20240529,145700,480457059600,20950,20900,20950,20900,13376
20240529,145600,480177141300,20950,20950,21000,20900,22888
20240529,145500,479697651050,20950,20950,21000,20950,36764
20240529,145400,478926828200,21000,20850,21000,20850,74837
20240529,145300,477359954400,20850,20900,20900,20850,45233
20240529,145200,476416765200,20850,20850,20900,20850,12296
20240529,145100,476160288600,20850,20850,20900,20850,31620
20240529,145000,475500535200,20850,20850,20900,20850,20366
20240529,144900,475075716800,20850,20900,20900,20850,11942
20240529,144800,474826592950,20900,20900,20950,20850,14878
20240529,144700,474515975250,20900,20850,20950,20800,66405
20240529,144600,473130480600,20850,20950,20950,20850,18031
20240529,144500,472754144950,20950,20900,20950,20900,48600
20240529,144400,471738048200,20950,20950,20950,20850,40226
20240529,144300,470897045750,20900,20900,20950,20900,16404
20240529,144200,470554076150,20950,20950,20950,20900,20219
20240529,144100,470131215700,20900,20850,20950,20850,38147
20240529,144000,469333834100,20850,20850,20900,20850,20598
20240529,143900,468904078500,20900,20950,20950,20850,63094
20240529,143800,467585817850,20900,20950,20950,20900,55177
20240529,143700,466432525400,20950,20950,20950,20900,18912
20240529,143600,466037182000,20950,20950,21000,20900,37871
20240529,143500,465243792600,21000,21000,21000,20950,18311
20240529,143400,464859530550,21000,21000,21050,20950,32239
20240529,143300,464182054200,21050,21000,21050,21000,10858
20240529,143200,463953829250,21050,21050,21050,21000,23029
20240529,143100,463469932300,21050,20950,21050,20950,43393
20240529,143000,462558540100,20950,20950,21000,20950,11623
20240529,142900,462314806650,20950,21000,21000,20950,9182
20240529,142800,462122224450,21000,21000,21000,20950,13383
20240529,142700,461841523550,20950,21000,21000,20950,13138
20240529,142600,461566074450,21000,21000,21000,20950,13498
20240529,142500,461283013700,20950,20950,21000,20950,22541
20240529,142400,460810366600,20950,20950,21000,20950,13191
20240529,142300,460533795950,20950,20950,21000,20950,11093
20240529,142200,460301284900,20950,21000,21000,20900,40489
20240529,142100,459453083450,21000,21050,21100,20950,110260
20240529,142000,457134595500,21050,21100,21100,21050,19087
20240529,141900,456732164650,21100,21050,21100,21050,5196
20240529,141800,456622709650,21050,21150,21150,21050,28216
20240529,141700,456027308900,21150,21150,21200,21100,45683
20240529,141600,455061293500,21200,21150,21200,21100,31908
20240529,141500,454386275800,21100,21150,21150,21100,9862
20240529,141400,454177962100,21150,21200,21200,21100,26025
20240529,141300,453627902750,21150,21150,21200,21100,88401
20240529,141200,451757229450,21150,21000,21150,21000,142560
20240529,141100,448752949350,21050,21000,21050,21000,25676
20240529,141000,448212981600,21000,21000,21050,21000,12131
20240529,140900,447957748200,21050,21000,21050,21000,33964
20240529,140800,447243297850,21050,21050,21100,21000,16939
20240529,140700,446886799050,21050,21100,21100,21050,12551
20240529,140600,446622367600,21100,21100,21100,21050,17183
20240529,140500,446260325950,21050,21100,21100,21050,8989
20240529,140400,446070988400,21100,21000,21100,21000,88070
20240529,140300,444219990850,20950,21050,21050,20950,39966
20240529,140200,443381593450,21000,21000,21050,20950,97120
20240529,140100,441341944900,21050,21100,21100,21000,112265
20240529,140000,438979111150,21050,21100,21150,21050,100522
20240529,135900,436858248650,21150,21100,21150,21100,4122
20240529,135800,436771168200,21150,21150,21200,21100,11489
20240529,135700,436528541000,21200,21150,21200,21150,14530
20240529,135600,436221021850,21150,21200,21200,21150,11515
20240529,135500,435977400700,21200,21200,21250,21150,13982
20240529,135400,435681121700,21200,21250,21250,21200,28245
20240529,135300,435082279250,21200,21200,21250,21200,4918
20240529,135200,434977956300,21200,21250,21250,21200,8435
20240529,135100,434798852750,21250,21150,21250,21150,35643
20240529,135000,434043206300,21200,21150,21200,21150,5809
20240529,134900,433920148650,21200,21200,21200,21150,11951
20240529,134800,433667190550,21200,21200,21250,21150,16670
20240529,134700,433313795250,21200,21250,21250,21200,8633
20240529,134600,433130558700,21200,21250,21250,21200,12993
20240529,134500,432854929650,21250,21200,21250,21200,4630
20240529,134400,432756641500,21250,21200,21250,21200,8869
20240529,134300,432568394550,21200,21250,21250,21200,9408
20240529,134200,432368551750,21250,21250,21300,21200,10864
20240529,134100,432137695950,21250,21250,21300,21200,69318
20240529,134000,430664709950,21250,21200,21250,21150,11699
20240529,133900,430416601150,21200,21150,21200,21100,26677
20240529,133800,429852159650,21150,21150,21200,21100,15223
20240529,133700,429530479500,21150,21200,21200,21150,24228
20240529,133600,429017691500,21150,21250,21250,21150,19829
20240529,133500,428597379800,21200,21250,21250,21200,26012
20240529,133400,428045053550,21250,21250,21300,21200,34077
20240529,133300,427321298500,21250,21200,21300,21200,19926
20240529,133200,426897861050,21200,21300,21300,21200,39685
20240529,133100,426054255200,21300,21250,21300,21200,44214
20240529,133000,425114657200,21200,21250,21250,21200,9642
20240529,132900,424909923200,21250,21300,21300,21200,24997
20240529,132800,424378824850,21250,21250,21300,21200,26592
20240529,132700,423813650950,21250,21150,21250,21150,25313
20240529,132600,423276789850,21200,21100,21200,21100,35953
20240529,132500,422516523200,21150,21100,21150,21100,16132
20240529,132400,422175920950,21100,21150,21150,21100,9821
20240529,132300,421968441300,21150,21150,21200,21100,35331
20240529,132200,421221158000,21200,21250,21250,21150,73686
20240529,132100,419658610000,21250,21250,21350,21200,176124
20240529,132000,415910798400,21250,21200,21300,21150,105961
20240529,131900,413661660300,21150,21150,21200,21100,84235
20240529,131800,411877444250,21150,21150,21150,21100,18470
20240529,131700,411486864100,21150,21150,21150,21100,6280
20240529,131600,411354139200,21100,21000,21150,21000,38978
20240529,131500,410532178000,21000,21050,21100,21000,13762
20240529,131400,410242484250,21050,21050,21100,20950,54779
20240529,131300,409091363900,21050,21050,21050,21000,11297
20240529,131200,408853978700,21000,21100,21100,21000,49960
20240529,131100,407801817550,21100,21100,21100,21050,45489
20240529,131000,406842063550,21100,21100,21100,21050,16700
20240529,130900,406489772250,21100,21100,21100,21050,12984
20240529,130800,406215872100,21100,21100,21100,21050,11264
20240529,130700,405978469150,21100,21100,21100,21050,12200
20240529,130600,405721133350,21100,21100,21100,21050,8171
20240529,130500,405548896950,21100,21050,21100,21000,26629
20240529,130400,404988439150,21050,21050,21050,21000,25214
20240529,130300,404457712750,21050,21050,21050,21000,15382
20240529,130200,404133971250,21050,21050,21050,21000,8579
20240529,130100,403953532300,21050,21100,21100,21000,50040
20240529,130000,402899395000,21100,21000,21100,21000,91086
20240529,125900,400984454850,21000,20900,21000,20900,24161
20240529,125800,400477492750,20950,20950,20950,20900,11877
20240529,125700,400228730350,20950,20900,20950,20900,10716
20240529,125600,400004262550,20950,20950,20950,20900,5399
20240529,125500,399891184100,20950,20950,20950,20900,4689
20240529,125400,399793121300,20900,20900,20950,20850,16746
20240529,125300,399443078700,20900,20900,20900,20850,4009
20240529,125200,399359342250,20900,20900,20900,20850,9152
20240529,125100,399168118900,20900,20900,20950,20850,14944
20240529,125000,398855896550,20900,20900,20950,20850,13664
20240529,124900,398570310300,20900,20900,20950,20850,38837
20240529,124800,397758726450,20950,20950,20950,20900,5764
20240529,124700,397638172450,20950,20900,20950,20900,11233
20240529,124600,397403234900,20950,20950,20950,20900,7196
20240529,124500,397252725450,20950,20950,20950,20900,6902
20240529,124400,397108362150,20900,20900,20950,20900,16836
20240529,124300,396755749450,20900,20900,20950,20900,6597
20240529,124200,396617668150,20900,20950,20950,20900,7920
20240529,124100,396452012750,20900,20900,20950,20900,9967
20240529,124000,396243421900,20950,20950,20950,20900,6579
20240529,123900,396105806900,20950,20950,20950,20900,5808
20240529,123800,395984337450,20900,20950,20950,20900,8957
20240529,123700,395796828000,20950,20950,21000,20900,15865
20240529,123600,395464533300,20950,20950,21000,20900,19040
20240529,123500,395065789950,20950,20900,20950,20850,19358
20240529,123400,394661114150,20900,20850,20900,20850,6177
20240529,123300,394532118700,20900,20850,20900,20850,19500
20240529,123200,394125409600,20900,20900,20900,20850,6485
20240529,123100,393990027600,20900,20900,20950,20850,17899
20240529,123000,393616326300,20900,21000,21000,20850,64767
20240529,122900,392260931500,21000,20950,21000,20950,10549
20240529,122800,392039477200,21000,20900,21000,20900,15640
20240529,122700,391711696300,20900,20950,20950,20900,6859
20240529,122600,391568163300,20950,21000,21050,20900,158855
20240529,122500,388235792200,21000,20950,21000,20900,34087
20240529,122400,387521181050,20950,20950,20950,20900,20730
20240529,122300,387087090600,20950,20950,20950,20900,39205
20240529,122200,386266548650,20950,20900,20950,20850,55682
20240529,122100,385102473400,20900,20750,20900,20750,70229
20240529,122000,383640321000,20800,20750,20800,20750,7723
20240529,121900,383479880450,20750,20750,20800,20750,15692
20240529,121800,383154008150,20800,20800,20800,20750,6983
20240529,121700,383009024600,20800,20750,20800,20750,6966
20240529,121600,382864408600,20800,20750,20800,20700,46885
20240529,121500,381891584250,20750,20700,20750,20700,15534
20240529,121400,381569778950,20700,20750,20800,20700,44713
20240529,121300,380641940350,20750,20750,20800,20750,23231
20240529,121200,380159754150,20800,20800,20800,20750,22974
20240529,121100,379682544250,20800,20850,20850,20800,35136
20240529,121000,378951503900,20850,20850,20850,20800,21373
20240529,120900,378506738850,20850,20750,20850,20750,60005
20240529,120800,377258120950,20800,20750,20800,20750,14406
20240529,120700,376958996300,20800,20750,20800,20750,21378
20240529,120600,376515010200,20800,20800,20850,20750,26211
20240529,120500,375970186200,20800,20800,20850,20750,33422
20240529,120400,375274966600,20800,20800,20850,20750,29648
20240529,120300,374658496400,20800,20800,20850,20750,44702
20240529,120200,373728907800,20800,20800,20850,20750,126647
20240529,120100,371095215250,20800,20750,20800,20700,138243
20240529,120000,368224792200,20750,20650,20750,20600,127613
20240529,115900,365584819650,20600,20600,20650,20600,26031
20240529,115800,365048320850,20600,20600,20650,20600,49743
20240529,115700,364023384750,20600,20600,20650,20550,129779
20240529,115600,361349355900,20600,20650,20700,20600,46890
20240529,115500,360381781700,20650,20600,20700,20600,131143
20240529,115400,357673479200,20600,20650,20700,20550,363005
20240529,115300,350185953400,20700,20750,20750,20650,148686
20240529,115200,347109999050,20750,20800,20800,20650,241556
20240529,115100,342107382300,20750,20850,20850,20750,225658
20240529,115000,337419197750,20800,20800,20900,20800,90006
20240529,114900,335542568000,20850,20850,20900,20800,97547
20240529,114800,333511510300,20850,20850,20900,20850,43497
20240529,114700,332604497600,20900,20900,20950,20850,28694
20240529,114600,332004938750,20900,20900,20950,20900,9831
20240529,114500,331799375100,20900,20950,20950,20900,46254
20240529,114400,330832565700,20900,20900,20950,20900,16673
20240529,114300,330483802300,20950,20900,20950,20900,24412
20240529,114200,329973522250,20900,20900,20950,20900,14055
20240529,114100,329679594600,20900,20900,20950,20900,18296
20240529,114000,329297094900,20900,20900,20950,20900,18080
20240529,113900,328918923350,20950,20950,20950,20900,11206
20240529,113800,328684388800,20950,21000,21000,20900,39267
20240529,113700,327861601600,21000,20900,21000,20900,74663
20240529,113600,326296592600,20900,20950,20950,20900,15408
20240529,113500,325974488550,20950,20900,20950,20850,26960
20240529,113400,325410927750,20900,20900,20950,20900,39227
20240529,113300,324591029700,20950,20950,20950,20900,40382
20240529,113200,323746769250,20900,20850,20950,20800,145916
20240529,113100,320700973100,20850,20950,20950,20850,165995
20240529,113000,317235247650,20900,21000,21000,20900,39172
20240529,112900,316414966850,21000,21000,21000,20950,17073
20240529,112800,316057108900,20950,20950,21000,20900,66373
20240529,112700,314666489700,20950,21000,21000,20950,23767
20240529,112600,314168399050,21000,20950,21000,20950,21825
20240529,112500,313710960950,21000,20950,21000,20950,18330
20240529,112400,313326714900,20950,20950,21000,20950,32798
20240529,112300,312639390800,20950,20950,21000,20900,98081
20240529,112200,310584848750,20950,20950,21000,20950,34628
20240529,112100,309859234800,20950,21000,21050,20950,75661
20240529,112000,308270778000,21000,21000,21050,20950,152591
20240529,111900,305066379700,21050,21050,21100,21000,99114
20240529,111800,302982143750,21100,21050,21100,21050,28048
20240529,111700,302391638900,21050,21100,21100,21050,47769
20240529,111600,301385875500,21050,21150,21150,21050,47484
20240529,111500,300383990050,21150,21150,21150,21100,7687
20240529,111400,300221613550,21150,21150,21150,21100,16306
20240529,111300,299877290050,21150,21150,21200,21150,32875
20240529,111200,299181887000,21150,21200,21200,21150,16090
20240529,111100,298841379750,21200,21200,21250,21150,42215
20240529,111000,297946255900,21200,21250,21250,21150,41903
20240529,110900,297057850700,21250,21200,21250,21150,38132
20240529,110800,296248921600,21200,21200,21200,21150,8910
20240529,110700,296060143400,21200,21200,21200,21150,9263
20240529,110600,295864147750,21150,21200,21200,21100,21846
20240529,110500,295401787750,21150,21150,21200,21100,33899
20240529,110400,294685044850,21150,21100,21150,21050,50055
20240529,110300,293629422500,21050,21050,21100,21050,59538
20240529,110200,292376029900,21100,21100,21150,21050,164695
20240529,110100,288905421950,21150,21150,21200,21100,59444
20240529,110000,287648333100,21200,21200,21250,21150,44778
20240529,105900,286699139550,21250,21250,21300,21200,19920
20240529,105800,286275699050,21250,21300,21300,21250,10347
20240529,105700,286055532900,21300,21150,21350,21150,98117
20240529,105600,283970583600,21150,21150,21200,21150,8698
20240529,105500,283786580500,21150,21200,21200,21150,22283
20240529,105400,283315233600,21150,21200,21200,21150,37419
20240529,105300,282523681050,21150,21200,21200,21150,14962
20240529,105200,282207101300,21150,21150,21200,21150,29073
20240529,105100,281592064150,21150,21250,21250,21150,131444
20240529,105000,278809297550,21250,21250,21300,21200,37428
20240529,104900,278013937150,21250,21250,21300,21250,10532
20240529,104800,277790070300,21250,21250,21300,21250,18299
20240529,104700,277401140200,21250,21250,21300,21250,15646
20240529,104600,277068426600,21250,21250,21300,21250,30331
20240529,104500,276423706350,21250,21250,21300,21250,34475
20240529,104400,275690769950,21300,21300,21300,21250,21489
20240529,104300,275233476350,21350,21300,21350,21300,41027
20240529,104200,274358287050,21300,21300,21350,21300,43487
20240529,104100,273431975000,21350,21350,21350,21300,13960
20240529,104000,273134405800,21350,21450,21450,21300,56427
20240529,103900,271927876500,21450,21450,21500,21400,24898
20240529,103800,271393971000,21500,21450,21500,21450,14407
20240529,103700,271084889300,21500,21500,21500,21450,17718
20240529,103600,270704809150,21450,21500,21500,21450,36207
20240529,103500,269928066200,21500,21500,21500,21450,9495
20240529,103400,269724242150,21550,21600,21650,21500,125271
20240529,103300,267022971800,21600,21550,21600,21550,21828
20240529,103200,266551799350,21550,21600,21600,21550,37718
20240529,103100,265738215700,21550,21550,21600,21500,58920
20240529,103000,264468597150,21550,21500,21550,21500,27468
20240529,102900,263877353850,21550,21600,21600,21500,123013
20240529,102800,261228595500,21600,21550,21600,21500,94831
20240529,102700,259183687100,21550,21500,21550,21450,113808
20240529,102600,256735156950,21450,21350,21500,21350,143902
20240529,102500,253649295700,21400,21300,21400,21300,96393
20240529,102400,251593645150,21350,21350,21350,21300,27617
20240529,102300,251005274000,21350,21300,21350,21300,37264
20240529,102200,250211425950,21300,21350,21400,21300,67166
20240529,102100,248777810200,21350,21400,21400,21350,19858
20240529,102000,248353331350,21400,21400,21400,21350,27399
20240529,101900,247767478800,21350,21400,21400,21350,16411
20240529,101800,247416518450,21400,21400,21400,21350,25367
20240529,101700,246874421700,21400,21400,21400,21350,36806
20240529,101600,246087907200,21400,21400,21400,21350,49003
20240529,101500,245039948850,21350,21400,21400,21250,87646
20240529,101400,243168947600,21400,21350,21400,21300,110656
20240529,101300,240803940700,21350,21200,21350,21150,185311
20240529,101200,236867336600,21250,21250,21250,21200,37584
20240529,101100,236069005200,21250,21250,21300,21200,51122
20240529,101000,234983008150,21250,21200,21300,21200,74135
20240529,100900,233408670700,21200,21150,21250,21150,77040
20240529,100800,231775670650,21200,21150,21200,21100,100165
20240529,100700,229656741350,21150,21100,21200,21050,154628
20240529,100600,226390266700,21100,21050,21100,21000,132841
20240529,100500,223594819250,21050,21050,21100,20900,485421
20240529,100400,213411868800,21050,21050,21150,21050,216253
20240529,100300,208854446950,21050,21150,21200,21050,376090
20240529,100200,200926017150,21150,21250,21300,21150,327849
20240529,100100,193977084100,21250,21400,21400,21250,254165
20240529,100000,188559872300,21400,21450,21450,21400,55498
20240529,095900,187372028800,21400,21450,21450,21400,33258
20240529,095800,186659972300,21400,21450,21500,21400,21727
20240529,095700,186193991550,21500,21400,21500,21400,50701
20240529,095600,185106471150,21450,21400,21450,21400,74829
20240529,095500,183504548900,21400,21450,21500,21400,40322
20240529,095400,182639753850,21500,21450,21500,21450,20945
20240529,095300,182190328150,21450,21450,21500,21450,30644
20240529,095200,181532864100,21450,21450,21500,21400,37359
20240529,095100,180731499750,21500,21500,21550,21450,37996
20240529,095000,179915587500,21500,21550,21550,21500,34559
20240529,094900,179171905900,21500,21550,21550,21500,26861
20240529,094800,178593679250,21550,21450,21550,21350,105534
20240529,094700,176327932850,21450,21400,21450,21350,108870
20240529,094600,173998531600,21400,21400,21450,21350,118103
20240529,094500,171473767850,21400,21400,21450,21350,224105
20240529,094400,166682755050,21400,21500,21550,21350,372062
20240529,094300,158709226100,21500,21500,21550,21500,116699
20240529,094200,156199868400,21500,21550,21600,21500,152503
20240529,094100,152915121600,21600,21600,21650,21550,50902
20240529,094000,151816033400,21650,21600,21650,21600,54706
20240529,093900,150634107400,21600,21600,21650,21600,46743
20240529,093800,149624022500,21600,21700,21700,21600,42553
20240529,093700,148702224050,21650,21650,21750,21650,57311
20240529,093600,147458697050,21650,21650,21700,21600,87325
20240529,093500,145570207850,21650,21750,21750,21600,85312
20240529,093400,143721938250,21700,21750,21800,21700,43895
20240529,093300,142768100500,21800,21700,21800,21700,47828
20240529,093200,141728182700,21750,21800,21800,21700,81466
20240529,093100,139955955800,21800,21850,21900,21750,182882
20240529,093000,135963362400,21850,21850,21850,21800,78927
20240529,092900,134239807700,21800,21850,21850,21750,97948
20240529,092800,132102097050,21850,21800,21850,21750,68742
20240529,092700,130603400700,21800,21700,21800,21700,67211
20240529,092600,129141646550,21750,21650,21750,21600,80590
20240529,092500,127392300500,21650,21600,21700,21600,50178
20240529,092400,126306072950,21650,21750,21750,21600,97901
20240529,092300,124182877400,21750,21700,21750,21650,73659
20240529,092200,122584333150,21700,21600,21700,21550,54952
20240529,092100,121395511450,21550,21600,21650,21550,85080
20240529,092000,119556465400,21600,21550,21650,21500,104526
20240529,091900,117304945000,21500,21550,21550,21500,58211
20240529,091800,116052367650,21550,21600,21600,21500,93745
20240529,091700,114032760250,21550,21550,21650,21550,78850
20240529,091600,112331824700,21600,21650,21700,21550,184543
20240529,091500,108345088800,21650,21750,21800,21600,190712
20240529,091400,104210029150,21750,21950,21950,21700,225796
20240529,091300,99286033050,21950,21850,21950,21800,266292
20240529,091200,93455993200,21850,21950,22000,21800,449937
20240529,091100,83591553300,21950,21750,21950,21700,410486
20240529,091000,74621812850,21750,21550,21750,21550,148395
20240529,090900,71405713250,21550,21500,21550,21450,88595
20240529,090800,69501033000,21500,21500,21550,21450,152063
20240529,090700,66235254600,21500,21550,21600,21450,146561
20240529,090600,63080288150,21600,21700,21750,21550,151987
20240529,090500,59788484050,21750,21550,21750,21550,151227
20240529,090400,56516641250,21550,21700,21750,21450,216815
20240529,090300,51839224150,21650,21700,21850,21650,381101
20240529,090200,43550559500,21700,21450,21700,21400,191678
20240529,090100,39418694400,21450,21400,21550,21350,439937
20240529,090000,29990620800,21400,21500,21500,21300,997758