stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192400,43776945000,30300,30300,30300,30300,32332
20240522,192300,43776945000,30300,30300,30300,30300,0
20240522,192200,43776945000,30300,30300,30300,30300,0
20240522,192100,43776945000,30300,30300,30300,30300,0
20240522,192000,43776945000,30300,30300,30300,30300,0
20240522,191900,43776945000,30300,30300,30300,30300,0
20240522,191800,43776945000,30300,30300,30300,30300,0
20240522,191700,43776945000,30300,30300,30300,30300,0
20240522,191600,43776945000,30300,30300,30300,30300,0
20240522,191500,43776945000,30300,30300,30300,30300,0
20240522,191400,43776945000,30300,30300,30300,30300,0
20240522,191300,43776945000,30300,30300,30300,30300,0
20240522,191200,43776945000,30300,30300,30300,30300,0
20240522,191100,43776945000,30300,30300,30300,30300,0
20240522,191000,43776945000,30300,30300,30300,30300,0
20240522,190900,43776945000,30300,30300,30300,30300,0
20240522,190800,43776945000,30300,30300,30300,30300,0
20240522,190700,43776945000,30300,30300,30300,30300,0
20240522,190600,43776945000,30300,30300,30300,30300,0
20240522,190500,43776945000,30300,30300,30300,30300,0
20240522,190400,43776945000,30300,30300,30300,30300,0
20240522,190300,43776945000,30300,30300,30300,30300,0
20240522,190200,43776945000,30300,30300,30300,30300,0
20240522,190100,43776945000,30300,30300,30300,30300,0
20240522,190000,43776945000,30300,30300,30300,30300,0
20240522,185900,43776945000,30300,30300,30300,30300,0
20240522,185800,43776945000,30300,30300,30300,30300,0
20240522,185700,43776945000,30300,30300,30300,30300,0
20240522,185600,43776945000,30300,30300,30300,30300,0
20240522,185500,43776945000,30300,30300,30300,30300,0
20240522,185400,43776945000,30300,30300,30300,30300,32332
20240522,185300,43776945000,30300,30300,30300,30300,0
20240522,185200,43776945000,30300,30300,30300,30300,0
20240522,185100,43776945000,30300,30300,30300,30300,0
20240522,185000,43776945000,30300,30300,30300,30300,0
20240522,184900,43776945000,30300,30300,30300,30300,0
20240522,184800,43776945000,30300,30300,30300,30300,0
20240522,184700,43776945000,30300,30300,30300,30300,0
20240522,184600,43776945000,30300,30300,30300,30300,0
20240522,184500,43776945000,30300,30300,30300,30300,0
20240522,184400,43776945000,30300,30300,30300,30300,0
20240522,184300,43776945000,30300,30300,30300,30300,0
20240522,184200,43776945000,30300,30300,30300,30300,0
20240522,184100,43776945000,30300,30300,30300,30300,0
20240522,184000,43776945000,30300,30300,30300,30300,0
20240522,183900,43776945000,30300,30300,30300,30300,0
20240522,183800,43776945000,30300,30300,30300,30300,0
20240522,183700,43776945000,30300,30300,30300,30300,0
20240522,183600,43776945000,30300,30300,30300,30300,0
20240522,183500,43776945000,30300,30300,30300,30300,0
20240522,183400,43776945000,30300,30300,30300,30300,0
20240522,183300,43776945000,30300,30300,30300,30300,0
20240522,183200,43776945000,30300,30300,30300,30300,0
20240522,183100,43776945000,30300,30300,30300,30300,0
20240522,183000,43776945000,30300,30300,30300,30300,0
20240522,182900,43776945000,30300,30300,30300,30300,0
20240522,182800,43776945000,30300,30300,30300,30300,0
20240522,182700,43776945000,30300,30300,30300,30300,0
20240522,182600,43776945000,30300,30300,30300,30300,0
20240522,182500,43776945000,30300,30300,30300,30300,0
20240522,182400,43776945000,30300,30300,30300,30300,32332
20240522,182300,43776945000,30300,30300,30300,30300,0
20240522,182200,43776945000,30300,30300,30300,30300,0
20240522,182100,43776945000,30300,30300,30300,30300,0
20240522,182000,43776945000,30300,30300,30300,30300,0
20240522,181900,43776945000,30300,30300,30300,30300,0
20240522,181800,43776945000,30300,30300,30300,30300,0
20240522,181700,43776945000,30300,30300,30300,30300,0
20240522,181600,43776945000,30300,30300,30300,30300,0
20240522,181500,43776945000,30300,30300,30300,30300,0
20240522,181400,43776945000,30300,30300,30300,30300,0
20240522,181300,43776945000,30300,30300,30300,30300,0
20240522,181200,43776945000,30300,30300,30300,30300,0
20240522,181100,43776945000,30300,30300,30300,30300,0
20240522,181000,43776945000,30300,30300,30300,30300,0
20240522,180900,43776945000,30300,30300,30300,30300,0
20240522,180800,43776945000,30300,30300,30300,30300,0
20240522,180700,43776945000,30300,30300,30300,30300,0
20240522,180600,43776945000,30300,30300,30300,30300,0
20240522,180500,43776945000,30300,30300,30300,30300,0
20240522,180400,43776945000,30300,30300,30300,30300,0
20240522,180300,43776945000,30300,30300,30300,30300,0
20240522,180200,43776945000,30300,30300,30300,30300,0
20240522,180100,43776945000,30300,30300,30300,30300,0
20240522,180000,43776945000,30300,30300,30300,30300,0
20240522,175900,43776945000,30300,30300,30300,30300,0
20240522,175800,43776945000,30300,30300,30300,30300,0
20240522,175700,43776945000,30300,30300,30300,30300,0
20240522,175600,43776945000,30300,30300,30300,30300,0
20240522,175500,43776945000,30300,30300,30300,30300,0
20240522,175400,43776945000,30300,30300,30300,30300,32332
20240522,175300,43776945000,30300,30300,30300,30300,0
20240522,175200,43776945000,30300,30300,30300,30300,0
20240522,175100,43776945000,30300,30300,30300,30300,0
20240522,175000,43776945000,30300,30300,30300,30300,0
20240522,174900,43776945000,30300,30300,30300,30300,0
20240522,174800,43776945000,30300,30300,30300,30300,0
20240522,174700,43776945000,30300,30300,30300,30300,0
20240522,174600,43776945000,30300,30300,30300,30300,0
20240522,174500,43776945000,30300,30300,30300,30300,0
20240522,174400,43776945000,30300,30300,30300,30300,0
20240522,174300,43776945000,30300,30300,30300,30300,0
20240522,174200,43776945000,30300,30300,30300,30300,0
20240522,174100,43776945000,30300,30300,30300,30300,0
20240522,174000,43776945000,30300,30300,30300,30300,0
20240522,173900,43776945000,30300,30300,30300,30300,0
20240522,173800,43776945000,30300,30300,30300,30300,0
20240522,173700,43776945000,30300,30300,30300,30300,0
20240522,173600,43776945000,30300,30300,30300,30300,0
20240522,173500,43776945000,30300,30300,30300,30300,0
20240522,173400,43776945000,30300,30300,30300,30300,0
20240522,173300,43776945000,30300,30300,30300,30300,0
20240522,173200,43776945000,30300,30300,30300,30300,0
20240522,173100,43776945000,30300,30300,30300,30300,0
20240522,173000,43776945000,30300,30300,30300,30300,0
20240522,172900,43776945000,30300,30300,30300,30300,0
20240522,172800,43776945000,30300,30300,30300,30300,0
20240522,172700,43776945000,30300,30300,30300,30300,0
20240522,172600,43776945000,30300,30300,30300,30300,0
20240522,172500,43776945000,30300,30300,30300,30300,0
20240522,172400,43776945000,30300,30300,30300,30300,32332
20240522,172300,43776945000,30300,30300,30300,30300,0
20240522,172200,43776945000,30300,30300,30300,30300,0
20240522,172100,43776945000,30300,30300,30300,30300,0
20240522,172000,43776945000,30300,30300,30300,30300,0
20240522,171900,43776945000,30300,30300,30300,30300,0
20240522,171800,43776945000,30300,30300,30300,30300,0
20240522,171700,43776945000,30300,30300,30300,30300,0
20240522,171600,43776945000,30300,30300,30300,30300,0
20240522,171500,43776945000,30300,30300,30300,30300,0
20240522,171400,43776945000,30300,30300,30300,30300,0
20240522,171300,43776945000,30300,30300,30300,30300,0
20240522,171200,43776945000,30300,30300,30300,30300,0
20240522,171100,43776945000,30300,30300,30300,30300,0
20240522,171000,43776945000,30300,30300,30300,30300,0
20240522,170900,43776945000,30300,30300,30300,30300,0
20240522,170800,43776945000,30300,30300,30300,30300,0
20240522,170700,43776945000,30300,30300,30300,30300,0
20240522,170600,43776945000,30300,30300,30300,30300,0
20240522,170500,43776945000,30300,30300,30300,30300,0
20240522,170400,43776945000,30300,30300,30300,30300,0
20240522,170300,43776945000,30300,30300,30300,30300,0
20240522,170200,43776945000,30300,30300,30300,30300,0
20240522,170100,43776945000,30300,30300,30300,30300,0
20240522,170000,43776945000,30300,30300,30300,30300,0
20240522,165900,43776945000,30300,30300,30300,30300,0
20240522,165800,43776945000,30300,30300,30300,30300,0
20240522,165700,43776945000,30300,30300,30300,30300,0
20240522,165600,43776945000,30300,30300,30300,30300,0
20240522,165500,43776945000,30300,30300,30300,30300,0
20240522,165400,43776945000,30300,30300,30300,30300,32332
20240522,165300,43776945000,30300,30300,30300,30300,0
20240522,165200,43776945000,30300,30300,30300,30300,0
20240522,165100,43776945000,30300,30300,30300,30300,0
20240522,165000,43776945000,30300,30300,30300,30300,0
20240522,164900,43776945000,30300,30300,30300,30300,0
20240522,164800,43776945000,30300,30300,30300,30300,0
20240522,164700,43776945000,30300,30300,30300,30300,0
20240522,164600,43776945000,30300,30300,30300,30300,0
20240522,164500,43776945000,30300,30300,30300,30300,0
20240522,164400,43776945000,30300,30300,30300,30300,0
20240522,164300,43776945000,30300,30300,30300,30300,0
20240522,164200,43776945000,30300,30300,30300,30300,0
20240522,164100,43776945000,30300,30300,30300,30300,0
20240522,164000,43776945000,30300,30300,30300,30300,0
20240522,163900,43776945000,30300,30300,30300,30300,0
20240522,163800,43776945000,30300,30300,30300,30300,0
20240522,163700,43776945000,30300,30300,30300,30300,0
20240522,163600,43776945000,30300,30300,30300,30300,0
20240522,163500,43776945000,30300,30300,30300,30300,0
20240522,163400,43776945000,30300,30300,30300,30300,0
20240522,163300,43776945000,30300,30300,30300,30300,0
20240522,163200,43776945000,30300,30300,30300,30300,0
20240522,163100,43776945000,30300,30300,30300,30300,0
20240522,163000,43776945000,30300,30300,30300,30300,0
20240522,162900,43776945000,30300,30300,30300,30300,0
20240522,162800,43776945000,30300,30300,30300,30300,0
20240522,162700,43776945000,30300,30300,30300,30300,0
20240522,162600,43776945000,30300,30300,30300,30300,0
20240522,162500,43776945000,30300,30300,30300,30300,0
20240522,162400,43776945000,30300,30300,30300,30300,32332
20240522,162300,43776945000,30300,30300,30300,30300,0
20240522,162200,43776945000,30300,30300,30300,30300,0
20240522,162100,43776945000,30300,30300,30300,30300,0
20240522,162000,43776945000,30300,30300,30300,30300,0
20240522,161900,43776945000,30300,30300,30300,30300,0
20240522,161800,43776945000,30300,30300,30300,30300,0
20240522,161700,43776945000,30300,30300,30300,30300,0
20240522,161600,43776945000,30300,30300,30300,30300,0
20240522,161500,43776945000,30300,30300,30300,30300,0
20240522,161400,43776945000,30300,30300,30300,30300,0
20240522,161300,43776945000,30300,30300,30300,30300,0
20240522,161200,43776945000,30300,30300,30300,30300,0
20240522,161100,43776945000,30300,30300,30300,30300,0
20240522,161000,43776945000,30300,30300,30300,30300,0
20240522,160900,43776945000,30300,30300,30300,30300,0
20240522,160800,43776945000,30300,30300,30300,30300,0
20240522,160700,43776945000,30300,30300,30300,30300,0
20240522,160600,43776945000,30300,30300,30300,30300,0
20240522,160500,43776945000,30300,30300,30300,30300,0
20240522,160400,43776945000,30300,30300,30300,30300,0
20240522,160300,43776945000,30300,30300,30300,30300,0
20240522,160200,43776945000,30300,30300,30300,30300,0
20240522,160100,43776945000,30300,30300,30300,30300,0
20240522,160000,43776945000,30300,30300,30300,30300,0
20240522,155900,43776945000,30300,30300,30300,30300,0
20240522,155800,43776945000,30300,30300,30300,30300,0
20240522,155700,43776945000,30300,30300,30300,30300,0
20240522,155600,43776945000,30300,30300,30300,30300,0
20240522,155500,43776945000,30300,30300,30300,30300,0
20240522,155400,43776945000,30300,30300,30300,30300,32332
20240522,155300,43776945000,30300,30300,30300,30300,0
20240522,155200,43776945000,30300,30300,30300,30300,0
20240522,155100,43776945000,30300,30300,30300,30300,0
20240522,155000,43776945000,30300,30300,30300,30300,0
20240522,154900,43776945000,30300,30300,30300,30300,0
20240522,154800,43776945000,30300,30300,30300,30300,0
20240522,154700,43776945000,30300,30300,30300,30300,0
20240522,154600,43776945000,30300,30300,30300,30300,0
20240522,154500,43776945000,30300,30300,30300,30300,0
20240522,154400,43776945000,30300,30300,30300,30300,0
20240522,154300,43776945000,30300,30300,30300,30300,0
20240522,154200,43776945000,30300,30300,30300,30300,0
20240522,154100,43776945000,30300,30300,30300,30300,0
20240522,154000,43776945000,30300,30300,30300,30300,0
20240522,153900,43776945000,30300,30300,30300,30300,0
20240522,153800,43776945000,30300,30300,30300,30300,0
20240522,153700,43776945000,30300,30300,30300,30300,0
20240522,153600,43776945000,30300,30300,30300,30300,0
20240522,153500,43776945000,30300,30300,30300,30300,0
20240522,153400,43776945000,30300,30300,30300,30300,0
20240522,153300,43776945000,30300,30300,30300,30300,0
20240522,153200,43776945000,30300,30300,30300,30300,0
20240522,153100,43776945000,30300,30300,30300,30300,0
20240522,153000,43776945000,30300,30300,30300,30300,32332
20240522,152900,42797285400,30300,30300,30300,30300,0
20240522,152800,42797285400,30300,30300,30300,30300,0
20240522,152700,42797285400,30300,30300,30300,30300,0
20240522,152600,42797285400,30300,30300,30300,30300,0
20240522,152500,42797285400,30300,30300,30300,30300,0
20240522,152400,42797285400,30300,30300,30300,30300,0
20240522,152300,42797285400,30300,30300,30300,30300,0
20240522,152200,42797285400,30300,30300,30300,30300,0
20240522,152100,42797285400,30300,30300,30300,30300,0
20240522,152000,42797285400,30300,30300,30300,30300,0
20240522,151900,42797285400,30300,30350,30350,30300,2451
20240522,151800,42722942900,30350,30250,30350,30250,3100
20240522,151700,42628998700,30250,30250,30300,30250,1832
20240522,151600,42573572900,30250,30300,30350,30250,9296
20240522,151500,42292109450,30300,30350,30350,30300,2025
20240522,151400,42230746150,30350,30300,30350,30300,2750
20240522,151300,42147406450,30350,30300,30350,30300,1623
20240522,151200,42098209750,30350,30300,30350,30300,725
20240522,151100,42076225450,30300,30300,30350,30300,1400
20240522,151000,42033788200,30350,30300,30350,30300,1607
20240522,150900,41985075450,30350,30300,30350,30300,952
20240522,150800,41956197200,30350,30350,30400,30300,1950
20240522,150700,41897046500,30350,30400,30400,30350,2011
20240522,150600,41836004300,30350,30350,30400,30300,2506
20240522,150500,41759954450,30400,30300,30400,30300,3767
20240522,150400,41645637200,30350,30350,30350,30300,1119
20240522,150300,41611696200,30300,30350,30350,30300,1204
20240522,150200,41575196600,30350,30400,30400,30300,3007
20240522,150100,41483970900,30350,30350,30400,30350,1588
20240522,150000,41435750600,30400,30300,30400,30300,4192
20240522,145900,41308535700,30300,30350,30350,30300,838
20240522,145800,41283124100,30300,30300,30350,30300,784
20240522,145700,41259359600,30350,30300,30350,30300,688
20240522,145600,41238504900,30350,30350,30400,30300,6394
20240522,145500,41044422700,30350,30350,30400,30350,3026
20240522,145400,40952464600,30400,30350,30400,30350,850
20240522,145300,40926646600,30350,30300,30400,30300,3340
20240522,145200,40825234250,30350,30250,30350,30200,8884
20240522,145100,40556285550,30200,30200,30250,30200,2001
20240522,145000,40495834150,30200,30200,30250,30200,959
20240522,144900,40466868100,30250,30200,30250,30200,1782
20240522,144800,40413025800,30250,30250,30250,30200,2040
20240522,144700,40351346200,30250,30250,30250,30200,943
20240522,144600,40322854250,30250,30200,30250,30200,4067
20240522,144500,40199865550,30200,30200,30250,30200,1345
20240522,144400,40159198450,30250,30250,30250,30200,817
20240522,144300,40134507900,30200,30200,30250,30200,1060
20240522,144200,40102484050,30200,30200,30250,30200,1996
20240522,144100,40042134700,30250,30200,30250,30200,1361
20240522,144000,40001018700,30250,30200,30250,30200,664
20240522,143900,39980961950,30250,30200,30250,30150,4108
20240522,143800,39856921350,30250,30250,30250,30200,884
20240522,143700,39830215500,30200,30200,30250,30200,924
20240522,143600,39802308050,30250,30250,30300,30200,1562
20240522,143500,39755078450,30200,30250,30300,30200,3340
20240522,143400,39654044450,30250,30250,30300,30200,3813
20240522,143300,39538690400,30300,30100,30300,30100,14941
20240522,143200,39088018550,30100,30100,30150,30100,4575
20240522,143100,38950306300,30100,30150,30150,30100,2548
20240522,143000,38873599100,30100,30100,30150,30100,1885
20240522,142900,38816838950,30150,30050,30150,30050,4335
20240522,142800,38686335500,30100,30100,30150,30050,2390
20240522,142700,38614402150,30150,30100,30150,30100,1215
20240522,142600,38577812950,30100,30150,30150,30100,2070
20240522,142500,38515490550,30100,30050,30150,30050,9265
20240522,142400,38236654150,30100,30050,30100,30050,1416
20240522,142300,38194086350,30050,30000,30100,30000,2432
20240522,142200,38121056750,30050,30050,30050,30000,45555
20240522,142100,36753898500,30050,30050,30100,30050,14778
20240522,142000,36309774000,30050,30100,30100,30050,1297
20240522,141900,36270779400,30100,30100,30150,30050,26311
20240522,141800,35478902650,30150,30100,30150,30100,2661
20240522,141700,35398694150,30100,30100,30150,30100,2042
20240522,141600,35337202900,30150,30150,30150,30100,1637
20240522,141500,35287908150,30100,30100,30150,30100,1604
20240522,141400,35239610500,30150,30100,30150,30100,1242
20240522,141300,35202209200,30100,30100,30150,30100,1325
20240522,141200,35162324750,30100,30150,30200,30100,4952
20240522,141100,35013123450,30150,30100,30150,30100,1760
20240522,141000,34960098950,30100,30150,30150,30100,1478
20240522,140900,34915568500,30150,30100,30200,30100,1553
20240522,140800,34868776200,30150,30150,30200,30100,2756
20240522,140700,34785682100,30150,30150,30200,30150,960
20240522,140600,34756737250,30150,30100,30150,30100,1434
20240522,140500,34713540000,30150,30100,30150,30100,6617
20240522,140400,34514255550,30150,30150,30150,30100,3294
20240522,140300,34415071250,30100,30100,30150,30100,2051
20240522,140200,34353312900,30150,30150,30150,30100,1918
20240522,140100,34295534700,30150,30150,30200,30150,7114
20240522,140000,34081046550,30150,30150,30200,30150,2280
20240522,135900,34012243100,30150,30150,30200,30150,3429
20240522,135800,33908829800,30200,30150,30200,30150,3697
20240522,135700,33797358250,30150,30150,30200,30150,1551
20240522,135600,33750570250,30150,30150,30200,30150,1642
20240522,135500,33701051350,30200,30200,30200,30150,1150
20240522,135400,33666352200,30150,30200,30200,30150,750
20240522,135300,33643718550,30150,30250,30250,30150,1025
20240522,135200,33612774150,30200,30200,30200,30150,3885
20240522,135100,33495535600,30150,30200,30250,30150,7227
20240522,135000,33277282150,30200,30250,30250,30200,338
20240522,134900,33267072850,30200,30200,30250,30200,1237
20240522,134800,33229704950,30200,30200,30250,30200,683
20240522,134700,33209069900,30250,30250,30250,30200,932
20240522,134600,33180893100,30250,30200,30250,30200,464
20240522,134500,33166878950,30200,30250,30250,30200,1145
20240522,134400,33132294100,30250,30200,30250,30150,1705
20240522,134300,33080789200,30200,30250,30250,30150,985
20240522,134200,33051071150,30200,30200,30200,30150,2432
20240522,134100,32977642600,30150,30150,30200,30150,1395
20240522,134000,32935570900,30150,30100,30150,30100,2699
20240522,133900,32854246150,30100,30200,30200,30100,2133
20240522,133800,32789966000,30100,30150,30150,30100,5783
20240522,133700,32615621950,30150,30150,30200,30100,1986
20240522,133600,32555753850,30150,30150,30200,30150,1790
20240522,133500,32501785200,30150,30150,30200,30100,4959
20240522,133400,32352268050,30200,30100,30200,30100,4765
20240522,133300,32208595000,30100,30150,30200,30100,5815
20240522,133200,32033292250,30200,30150,30200,30150,2835
20240522,133100,31947795350,30150,30200,30250,30150,2784
20240522,133000,31863838950,30200,30250,30250,30200,2707
20240522,132900,31782080800,30200,30200,30250,30200,1256
20240522,132800,31744135650,30200,30200,30250,30200,923
20240522,132700,31716258700,30200,30200,30250,30200,1839
20240522,132600,31660703800,30200,30250,30250,30200,1089
20240522,132500,31627808900,30200,30200,30250,30200,2759
20240522,132400,31544483500,30200,30200,30250,30150,26902
20240522,132300,30733186500,30200,30200,30250,30200,19473
20240522,132200,30145100950,30200,30250,30250,30200,1212
20240522,132100,30108490050,30250,30250,30250,30200,1507
20240522,132000,30062966650,30250,30250,30300,30200,13664
20240522,131900,29649629200,30250,30250,30300,30250,3865
20240522,131800,29532697600,30250,30300,30300,30250,3303
20240522,131700,29432763500,30300,30300,30300,30250,752
20240522,131600,29409989650,30300,30300,30350,30250,8110
20240522,131500,29164255250,30300,30350,30350,30300,1229
20240522,131400,29127010850,30300,30350,30350,30300,12268
20240522,131300,28754933850,30350,30350,30400,30350,2408
20240522,131200,28681845650,30400,30350,30400,30350,1196
20240522,131100,28645541400,30350,30350,30400,30350,656
20240522,131000,28625631050,30350,30350,30400,30350,251
20240522,130900,28618010650,30350,30350,30400,30350,759
20240522,130800,28594974500,30350,30350,30400,30350,530
20240522,130700,28578888550,30350,30350,30350,30350,1008
20240522,130600,28548295750,30350,30350,30350,30350,1833
20240522,130500,28492664200,30400,30400,30450,30350,10518
20240522,130400,28172983400,30400,30400,30450,30400,1636
20240522,130300,28123229300,30400,30450,30450,30400,322
20240522,130200,28113439000,30450,30400,30450,30400,667
20240522,130100,28093135800,30450,30450,30450,30400,1440
20240522,130000,28049332800,30450,30450,30450,30400,1698
20240522,125900,27997650450,30450,30500,30550,30400,7165
20240522,125800,27779471150,30450,30500,30500,30450,2199
20240522,125700,27712404200,30500,30550,30550,30450,1637
20240522,125600,27662479650,30500,30550,30550,30450,1716
20240522,125500,27610128100,30500,30500,30550,30500,1752
20240522,125400,27556667950,30500,30500,30550,30450,467
20240522,125300,27542417050,30500,30500,30550,30450,953
20240522,125200,27513348700,30500,30500,30550,30450,2880
20240522,125100,27425509900,30500,30500,30550,30500,705
20240522,125000,27403993650,30500,30500,30550,30500,581
20240522,124900,27386266450,30500,30500,30550,30500,2311
20240522,124800,27315770450,30500,30500,30550,30450,3460
20240522,124700,27210231100,30450,30450,30550,30450,4345
20240522,124600,27077718300,30450,30450,30500,30400,1495
20240522,124500,27032180800,30450,30450,30500,30450,772
20240522,124400,27008661550,30450,30500,30500,30450,3723
20240522,124300,26895277600,30500,30500,30500,30450,400
20240522,124200,26883080350,30500,30450,30500,30450,445
20240522,124100,26869522500,30500,30500,30500,30450,1863
20240522,124000,26812779350,30450,30450,30500,30450,510
20240522,123900,26797234050,30450,30500,30500,30450,703
20240522,123800,26775812500,30450,30450,30500,30450,1239
20240522,123700,26738071850,30450,30500,30500,30450,1616
20240522,123600,26688840250,30500,30500,30500,30450,514
20240522,123500,26673175300,30500,30500,30500,30450,547
20240522,123400,26656504500,30450,30500,30500,30450,196
20240522,123300,26650530850,30450,30500,30500,30450,790
20240522,123200,26626451850,30450,30500,30550,30450,805
20240522,123100,26601881500,30500,30500,30550,30500,704
20240522,123000,26580391750,30550,30500,30550,30500,568
20240522,122900,26563048350,30500,30500,30550,30450,4035
20240522,122800,26439992900,30450,30500,30500,30450,896
20240522,122700,26412678050,30500,30450,30500,30450,370
20240522,122600,26401407050,30500,30500,30500,30450,2308
20240522,122500,26331113700,30500,30450,30500,30450,295
20240522,122400,26322119400,30450,30500,30500,30450,753
20240522,122300,26299172600,30500,30500,30500,30450,828
20240522,122200,26273944850,30500,30500,30500,30450,2570
20240522,122100,26195654850,30500,30450,30500,30450,1315
20240522,122000,26155563850,30450,30450,30500,30450,420
20240522,121900,26142754850,30500,30500,30500,30450,483
20240522,121800,26128028400,30500,30450,30500,30450,728
20240522,121700,26105845350,30500,30450,30500,30450,551
20240522,121600,26089053650,30450,30450,30500,30450,1450
20240522,121500,26044893900,30500,30450,30500,30450,764
20240522,121400,26021608400,30500,30500,30500,30450,898
20240522,121300,25994246450,30500,30500,30500,30450,935
20240522,121200,25965750350,30500,30450,30500,30450,624
20240522,121100,25946742950,30500,30500,30500,30450,723
20240522,121000,25924718300,30450,30500,30500,30450,576
20240522,120900,25907166550,30450,30500,30500,30450,985
20240522,120800,25877161250,30500,30450,30500,30450,161
20240522,120700,25872256800,30450,30450,30500,30450,1441
20240522,120600,25828367300,30500,30450,30500,30450,1458
20240522,120500,25783954200,30450,30500,30500,30450,670
20240522,120400,25763539400,30500,30450,30500,30450,556
20240522,120300,25746591700,30450,30400,30450,30400,1331
20240522,120200,25706074800,30400,30450,30450,30400,821
20240522,120100,25681094300,30450,30450,30450,30400,1288
20240522,120000,25641903150,30450,30400,30450,30400,390
20240522,115900,25630034300,30450,30450,30450,30400,972
20240522,115800,25600469050,30450,30400,30450,30400,365
20240522,115700,25589363800,30400,30400,30450,30400,196
20240522,115600,25583401150,30400,30500,30500,30400,1687
20240522,115500,25532047900,30450,30450,30500,30450,339
20240522,115400,25521714950,30500,30500,30500,30450,310
20240522,115300,25512263800,30500,30500,30500,30450,1142
20240522,115200,25477466500,30500,30450,30550,30450,578
20240522,115100,25459840050,30450,30500,30500,30450,1316
20240522,115000,25419716100,30500,30450,30500,30450,455
20240522,114900,25405850900,30500,30450,30500,30450,216
20240522,114800,25399267500,30500,30500,30500,30450,1265
20240522,114700,25360733800,30450,30450,30500,30450,1031
20240522,114600,25329304900,30450,30500,30500,30450,400
20240522,114500,25317106500,30500,30500,30500,30450,809
20240522,114400,25292470700,30500,30500,30500,30400,7755
20240522,114300,25056561600,30500,30450,30500,30400,2993
20240522,114200,24965424100,30500,30550,30550,30450,7459
20240522,114100,24738077200,30550,30550,30600,30500,2149
20240522,114000,24672430300,30600,30550,30600,30550,579
20240522,113900,24654729200,30600,30550,30600,30550,419
20240522,113800,24641914050,30600,30600,30600,30550,634
20240522,113700,24622540400,30600,30600,30600,30550,1776
20240522,113600,24568251100,30550,30600,30600,30550,485
20240522,113500,24553416050,30600,30550,30600,30550,476
20240522,113400,24538858850,30600,30550,30600,30550,2290
20240522,113300,24468894950,30600,30600,30600,30550,988
20240522,113200,24438674850,30600,30600,30600,30550,313
20240522,113100,24429103100,30550,30650,30650,30550,2360
20240522,113000,24356878100,30600,30650,30650,30600,959
20240522,112900,24327519850,30650,30600,30650,30600,1446
20240522,112800,24283235600,30600,30650,30650,30600,1449
20240522,112700,24238844850,30650,30650,30650,30600,285
20240522,112600,24230118800,30650,30600,30650,30600,769
20240522,112500,24206571700,30600,30650,30650,30600,681
20240522,112400,24185708150,30650,30600,30650,30600,1369
20240522,112300,24143768750,30600,30650,30650,30600,475
20240522,112200,24129210250,30650,30600,30650,30600,632
20240522,112100,24109857300,30650,30600,30650,30600,2260
20240522,112000,24040617300,30600,30650,30650,30600,1150
20240522,111900,24005379900,30650,30650,30650,30600,1355
20240522,111800,23963859100,30650,30650,30650,30600,431
20240522,111700,23950656200,30650,30650,30650,30600,369
20240522,111600,23939353600,30600,30650,30650,30600,3985
20240522,111500,23817393650,30600,30650,30650,30600,414
20240522,111400,23804710750,30600,30650,30650,30600,1031
20240522,111300,23773146900,30650,30650,30650,30600,740
20240522,111200,23750481000,30650,30650,30650,30600,640
20240522,111100,23730888800,30650,30650,30650,30600,611
20240522,111000,23712162150,30600,30600,30650,30600,876
20240522,110900,23685346150,30650,30650,30700,30600,1148
20240522,110800,23650157700,30650,30600,30700,30600,1817
20240522,110700,23594468750,30650,30550,30650,30550,1817
20240522,110600,23538804300,30550,30700,30700,30550,4713
20240522,110500,23394334250,30700,30600,30700,30600,818
20240522,110400,23369255600,30650,30650,30650,30550,3607
20240522,110300,23258738800,30600,30600,30650,30550,2137
20240522,110200,23193342550,30600,30500,30650,30500,2331
20240522,110100,23122067950,30550,30550,30550,30500,668
20240522,110000,23101667700,30550,30450,30550,30450,993
20240522,105900,23071385000,30450,30500,30500,30450,554
20240522,105800,23054494450,30500,30450,30500,30450,735
20240522,105700,23032101250,30450,30500,30500,30450,3676
20240522,105600,22920151550,30500,30450,30500,30400,1518
20240522,105500,22873928200,30450,30500,30550,30450,6412
20240522,105400,22678447550,30550,30500,30550,30500,1056
20240522,105300,22646227950,30500,30550,30550,30500,423
20240522,105200,22633311250,30550,30550,30550,30500,942
20240522,105100,22604557100,30550,30650,30650,30500,7173
20240522,105000,22385162000,30650,30600,30650,30600,1850
20240522,104900,22328471700,30650,30700,30700,30600,3326
20240522,104800,22226487350,30650,30700,30700,30600,3328
20240522,104700,22124482050,30650,30750,30750,30650,3310
20240522,104600,22022851200,30750,30700,30750,30650,2063
20240522,104500,21959466800,30700,30700,30700,30650,2114
20240522,104400,21894576850,30700,30650,30700,30600,5902
20240522,104300,21713512300,30650,30550,30700,30550,5182
20240522,104200,21554842550,30600,30650,30650,30550,2119
20240522,104100,21489985900,30650,30600,30650,30600,1206
20240522,104000,21453054550,30600,30600,30650,30550,4722
20240522,103900,21308533200,30600,30600,30600,30550,3030
20240522,103800,21215932850,30550,30600,30600,30550,2505
20240522,103700,21139357750,30550,30500,30600,30500,6977
20240522,103600,20926246100,30500,30500,30550,30500,1468
20240522,103500,20881423650,30550,30550,30550,30500,1487
20240522,103400,20836016400,30500,30550,30550,30500,590
20240522,103300,20818006100,30500,30500,30550,30500,907
20240522,103200,20790323550,30550,30550,30550,30500,1204
20240522,103100,20753546250,30550,30500,30550,30500,1904
20240522,103000,20695443400,30500,30550,30550,30500,495
20240522,102900,20680330300,30550,30550,30550,30500,1298
20240522,102800,20640683600,30500,30500,30550,30500,6436
20240522,102700,20444073150,30500,30550,30550,30450,2723
20240522,102600,20361022150,30550,30450,30550,30450,6807
20240522,102500,20153415150,30450,30400,30500,30350,8568
20240522,102400,19892755900,30350,30400,30400,30350,1427
20240522,102300,19849419150,30400,30400,30400,30350,510
20240522,102200,19833932150,30350,30350,30400,30350,208
20240522,102100,19827612350,30350,30400,30400,30350,2381
20240522,102000,19755243550,30400,30300,30400,30300,1719
20240522,101900,19703071200,30300,30300,30350,30300,13463
20240522,101800,19295133700,30300,30250,30300,30250,1434
20240522,101700,19251737800,30300,30250,30300,30200,3872
20240522,101600,19134603150,30250,30250,30250,30200,1267
20240522,101500,19096325650,30200,30200,30250,30200,2001
20240522,101400,19035873250,30200,30250,30250,30200,1787
20240522,101300,18981890300,30200,30250,30300,30200,2297
20240522,101200,18912433150,30300,30250,30300,30250,3133
20240522,101100,18817596300,30250,30300,30350,30250,2412
20240522,101000,18744566100,30300,30300,30350,30300,2574
20240522,100900,18666564250,30300,30250,30350,30250,8504
20240522,100800,18409209950,30250,30250,30250,30200,1109
20240522,100700,18375672750,30250,30250,30300,30250,4094
20240522,100600,18251798150,30300,30300,30350,30250,4100
20240522,100500,18127635150,30350,30300,30350,30300,2258
20240522,100400,18059181700,30300,30200,30300,30200,2997
20240522,100300,17968512300,30250,30200,30250,30150,4131
20240522,100200,17843795250,30200,30250,30300,30200,16079
20240522,100100,17357924200,30250,30250,30300,30200,5085
20240522,100000,17204118100,30250,30300,30300,30250,8592
20240522,095900,16944194100,30300,30250,30300,30250,8493
20240522,095800,16687152300,30300,30350,30350,30250,3610
20240522,095700,16577836200,30350,30350,30400,30300,6515
20240522,095600,16380283500,30350,30350,30400,30350,3140
20240522,095500,16284944400,30400,30500,30500,30400,6190
20240522,095400,16096681500,30450,30500,30500,30450,1611
20240522,095300,16047610000,30500,30500,30550,30450,5056
20240522,095200,15893378200,30500,30550,30550,30500,1842
20240522,095100,15837190200,30500,30500,30550,30450,7220
20240522,095000,15617063000,30500,30500,30500,30450,1998
20240522,094900,15556139900,30500,30400,30500,30400,3723
20240522,094800,15442736850,30450,30450,30500,30400,3477
20240522,094700,15336869950,30450,30400,30450,30350,6936
20240522,094600,15126004650,30400,30350,30400,30300,2596
20240522,094500,15047246600,30350,30250,30400,30250,9547
20240522,094400,14757592800,30250,30250,30300,30200,3864
20240522,094300,14640709400,30250,30250,30300,30200,8154
20240522,094200,14393986900,30300,30250,30350,30250,9852
20240522,094100,14095741650,30250,30250,30300,30200,10657
20240522,094000,13773131350,30300,30250,30300,30200,20068
20240522,093900,13166430800,30250,30300,30400,30250,19607
20240522,093800,12572672550,30350,30250,30350,30200,17606
20240522,093700,12039446250,30250,30350,30400,30250,45544
20240522,093600,10659431800,30350,30400,30400,30350,8018
20240522,093500,10416068150,30400,30400,30400,30350,3362
20240522,093400,10313945300,30400,30400,30450,30350,4447
20240522,093300,10178774400,30350,30350,30400,30350,7513
20240522,093200,9950733700,30350,30350,30400,30350,2221
20240522,093100,9883271200,30400,30450,30450,30400,8919
20240522,093000,9612094650,30450,30400,30500,30400,6463
20240522,092900,9415318900,30400,30400,30450,30350,4123
20240522,092800,9289952000,30400,30450,30450,30350,3050
20240522,092700,9197237400,30400,30400,30450,30400,5481
20240522,092600,9030605350,30400,30450,30450,30400,4160
20240522,092500,8904136050,30450,30450,30450,30400,3251
20240522,092400,8805262350,30450,30400,30450,30350,7346
20240522,092300,8581951050,30400,30450,30450,30400,3923
20240522,092200,8462581750,30450,30450,30500,30400,4133
20240522,092100,8336798750,30400,30500,30500,30400,8449
20240522,092000,8079589700,30550,30550,30550,30500,4392
20240522,091900,7945519650,30550,30600,30600,30500,6053
20240522,091800,7760560500,30550,30600,30600,30550,3032
20240522,091700,7667801750,30550,30350,30650,30350,21487
20240522,091600,7012086050,30350,30400,30400,30350,8905
20240522,091500,6741601950,30400,30450,30500,30400,9331
20240522,091400,6457792400,30450,30450,30500,30450,9761
20240522,091300,6160304150,30450,30400,30500,30400,19906
20240522,091200,5554571200,30350,30450,30500,30350,23650
20240522,091100,4835666250,30450,30450,30500,30400,10058
20240522,091000,4529433550,30450,30500,30500,30400,12469
20240522,090900,4149757450,30450,30500,30550,30450,6880
20240522,090800,3940106800,30500,30500,30550,30450,10280
20240522,090700,3626542800,30550,30650,30650,30500,9053
20240522,090600,3349776350,30600,30700,30750,30600,15885
20240522,090500,2862424450,30700,30700,30750,30650,4057
20240522,090400,2737821450,30700,30650,30750,30650,5463
20240522,090300,2570246100,30650,30600,30800,30400,21027
20240522,090200,1927947000,30600,30850,30850,30550,22346
20240522,090100,1241912050,30850,31150,31150,30850,20876
20240522,090000,595220400,31250,31150,31250,31000,19129