stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192400,26029430550,30800,30800,30800,30800,25560
20240523,192300,26029430550,30800,30800,30800,30800,0
20240523,192200,26029430550,30800,30800,30800,30800,0
20240523,192100,26029430550,30800,30800,30800,30800,0
20240523,192000,26029430550,30800,30800,30800,30800,0
20240523,191900,26029430550,30800,30800,30800,30800,0
20240523,191800,26029430550,30800,30800,30800,30800,0
20240523,191700,26029430550,30800,30800,30800,30800,0
20240523,191600,26029430550,30800,30800,30800,30800,0
20240523,191500,26029430550,30800,30800,30800,30800,0
20240523,191400,26029430550,30800,30800,30800,30800,0
20240523,191300,26029430550,30800,30800,30800,30800,0
20240523,191200,26029430550,30800,30800,30800,30800,0
20240523,191100,26029430550,30800,30800,30800,30800,0
20240523,191000,26029430550,30800,30800,30800,30800,0
20240523,190900,26029430550,30800,30800,30800,30800,0
20240523,190800,26029430550,30800,30800,30800,30800,0
20240523,190700,26029430550,30800,30800,30800,30800,0
20240523,190600,26029430550,30800,30800,30800,30800,0
20240523,190500,26029430550,30800,30800,30800,30800,0
20240523,190400,26029430550,30800,30800,30800,30800,0
20240523,190300,26029430550,30800,30800,30800,30800,0
20240523,190200,26029430550,30800,30800,30800,30800,0
20240523,190100,26029430550,30800,30800,30800,30800,0
20240523,190000,26029430550,30800,30800,30800,30800,0
20240523,185900,26029430550,30800,30800,30800,30800,0
20240523,185800,26029430550,30800,30800,30800,30800,0
20240523,185700,26029430550,30800,30800,30800,30800,0
20240523,185600,26029430550,30800,30800,30800,30800,0
20240523,185500,26029430550,30800,30800,30800,30800,0
20240523,185400,26029430550,30800,30800,30800,30800,25560
20240523,185300,26029430550,30800,30800,30800,30800,0
20240523,185200,26029430550,30800,30800,30800,30800,0
20240523,185100,26029430550,30800,30800,30800,30800,0
20240523,185000,26029430550,30800,30800,30800,30800,0
20240523,184900,26029430550,30800,30800,30800,30800,0
20240523,184800,26029430550,30800,30800,30800,30800,0
20240523,184700,26029430550,30800,30800,30800,30800,0
20240523,184600,26029430550,30800,30800,30800,30800,0
20240523,184500,26029430550,30800,30800,30800,30800,0
20240523,184400,26029430550,30800,30800,30800,30800,0
20240523,184300,26029430550,30800,30800,30800,30800,0
20240523,184200,26029430550,30800,30800,30800,30800,0
20240523,184100,26029430550,30800,30800,30800,30800,0
20240523,184000,26029430550,30800,30800,30800,30800,0
20240523,183900,26029430550,30800,30800,30800,30800,0
20240523,183800,26029430550,30800,30800,30800,30800,0
20240523,183700,26029430550,30800,30800,30800,30800,0
20240523,183600,26029430550,30800,30800,30800,30800,0
20240523,183500,26029430550,30800,30800,30800,30800,0
20240523,183400,26029430550,30800,30800,30800,30800,0
20240523,183300,26029430550,30800,30800,30800,30800,0
20240523,183200,26029430550,30800,30800,30800,30800,0
20240523,183100,26029430550,30800,30800,30800,30800,0
20240523,183000,26029430550,30800,30800,30800,30800,0
20240523,182900,26029430550,30800,30800,30800,30800,0
20240523,182800,26029430550,30800,30800,30800,30800,0
20240523,182700,26029430550,30800,30800,30800,30800,0
20240523,182600,26029430550,30800,30800,30800,30800,0
20240523,182500,26029430550,30800,30800,30800,30800,0
20240523,182400,26029430550,30800,30800,30800,30800,25560
20240523,182300,26029430550,30800,30800,30800,30800,0
20240523,182200,26029430550,30800,30800,30800,30800,0
20240523,182100,26029430550,30800,30800,30800,30800,0
20240523,182000,26029430550,30800,30800,30800,30800,0
20240523,181900,26029430550,30800,30800,30800,30800,0
20240523,181800,26029430550,30800,30800,30800,30800,0
20240523,181700,26029430550,30800,30800,30800,30800,0
20240523,181600,26029430550,30800,30800,30800,30800,0
20240523,181500,26029430550,30800,30800,30800,30800,0
20240523,181400,26029430550,30800,30800,30800,30800,0
20240523,181300,26029430550,30800,30800,30800,30800,0
20240523,181200,26029430550,30800,30800,30800,30800,0
20240523,181100,26029430550,30800,30800,30800,30800,0
20240523,181000,26029430550,30800,30800,30800,30800,0
20240523,180900,26029430550,30800,30800,30800,30800,0
20240523,180800,26029430550,30800,30800,30800,30800,0
20240523,180700,26029430550,30800,30800,30800,30800,0
20240523,180600,26029430550,30800,30800,30800,30800,0
20240523,180500,26029430550,30800,30800,30800,30800,0
20240523,180400,26029430550,30800,30800,30800,30800,0
20240523,180300,26029430550,30800,30800,30800,30800,0
20240523,180200,26029430550,30800,30800,30800,30800,0
20240523,180100,26029430550,30800,30800,30800,30800,0
20240523,180000,26029430550,30800,30800,30800,30800,0
20240523,175900,26029430550,30800,30800,30800,30800,0
20240523,175800,26029430550,30800,30800,30800,30800,0
20240523,175700,26029430550,30800,30800,30800,30800,0
20240523,175600,26029430550,30800,30800,30800,30800,0
20240523,175500,26029430550,30800,30800,30800,30800,0
20240523,175400,26029430550,30800,30800,30800,30800,25560
20240523,175300,26029430550,30800,30800,30800,30800,0
20240523,175200,26029430550,30800,30800,30800,30800,0
20240523,175100,26029430550,30800,30800,30800,30800,0
20240523,175000,26029430550,30800,30800,30800,30800,0
20240523,174900,26029430550,30800,30800,30800,30800,0
20240523,174800,26029430550,30800,30800,30800,30800,0
20240523,174700,26029430550,30800,30800,30800,30800,0
20240523,174600,26029430550,30800,30800,30800,30800,0
20240523,174500,26029430550,30800,30800,30800,30800,0
20240523,174400,26029430550,30800,30800,30800,30800,0
20240523,174300,26029430550,30800,30800,30800,30800,0
20240523,174200,26029430550,30800,30800,30800,30800,0
20240523,174100,26029430550,30800,30800,30800,30800,0
20240523,174000,26029430550,30800,30800,30800,30800,0
20240523,173900,26029430550,30800,30800,30800,30800,0
20240523,173800,26029430550,30800,30800,30800,30800,0
20240523,173700,26029430550,30800,30800,30800,30800,0
20240523,173600,26029430550,30800,30800,30800,30800,0
20240523,173500,26029430550,30800,30800,30800,30800,0
20240523,173400,26029430550,30800,30800,30800,30800,0
20240523,173300,26029430550,30800,30800,30800,30800,0
20240523,173200,26029430550,30800,30800,30800,30800,0
20240523,173100,26029430550,30800,30800,30800,30800,0
20240523,173000,26029430550,30800,30800,30800,30800,0
20240523,172900,26029430550,30800,30800,30800,30800,0
20240523,172800,26029430550,30800,30800,30800,30800,0
20240523,172700,26029430550,30800,30800,30800,30800,0
20240523,172600,26029430550,30800,30800,30800,30800,0
20240523,172500,26029430550,30800,30800,30800,30800,0
20240523,172400,26029430550,30800,30800,30800,30800,25560
20240523,172300,26029430550,30800,30800,30800,30800,0
20240523,172200,26029430550,30800,30800,30800,30800,0
20240523,172100,26029430550,30800,30800,30800,30800,0
20240523,172000,26029430550,30800,30800,30800,30800,0
20240523,171900,26029430550,30800,30800,30800,30800,0
20240523,171800,26029430550,30800,30800,30800,30800,0
20240523,171700,26029430550,30800,30800,30800,30800,0
20240523,171600,26029430550,30800,30800,30800,30800,0
20240523,171500,26029430550,30800,30800,30800,30800,0
20240523,171400,26029430550,30800,30800,30800,30800,0
20240523,171300,26029430550,30800,30800,30800,30800,0
20240523,171200,26029430550,30800,30800,30800,30800,0
20240523,171100,26029430550,30800,30800,30800,30800,0
20240523,171000,26029430550,30800,30800,30800,30800,0
20240523,170900,26029430550,30800,30800,30800,30800,0
20240523,170800,26029430550,30800,30800,30800,30800,0
20240523,170700,26029430550,30800,30800,30800,30800,0
20240523,170600,26029430550,30800,30800,30800,30800,0
20240523,170500,26029430550,30800,30800,30800,30800,0
20240523,170400,26029430550,30800,30800,30800,30800,0
20240523,170300,26029430550,30800,30800,30800,30800,0
20240523,170200,26029430550,30800,30800,30800,30800,0
20240523,170100,26029430550,30800,30800,30800,30800,0
20240523,170000,26029430550,30800,30800,30800,30800,0
20240523,165900,26029430550,30800,30800,30800,30800,0
20240523,165800,26029430550,30800,30800,30800,30800,0
20240523,165700,26029430550,30800,30800,30800,30800,0
20240523,165600,26029430550,30800,30800,30800,30800,0
20240523,165500,26029430550,30800,30800,30800,30800,0
20240523,165400,26029430550,30800,30800,30800,30800,25560
20240523,165300,26029430550,30800,30800,30800,30800,0
20240523,165200,26029430550,30800,30800,30800,30800,0
20240523,165100,26029430550,30800,30800,30800,30800,0
20240523,165000,26029430550,30800,30800,30800,30800,0
20240523,164900,26029430550,30800,30800,30800,30800,0
20240523,164800,26029430550,30800,30800,30800,30800,0
20240523,164700,26029430550,30800,30800,30800,30800,0
20240523,164600,26029430550,30800,30800,30800,30800,0
20240523,164500,26029430550,30800,30800,30800,30800,0
20240523,164400,26029430550,30800,30800,30800,30800,0
20240523,164300,26029430550,30800,30800,30800,30800,0
20240523,164200,26029430550,30800,30800,30800,30800,0
20240523,164100,26029430550,30800,30800,30800,30800,0
20240523,164000,26029430550,30800,30800,30800,30800,0
20240523,163900,26029430550,30800,30800,30800,30800,0
20240523,163800,26029430550,30800,30800,30800,30800,0
20240523,163700,26029430550,30800,30800,30800,30800,0
20240523,163600,26029430550,30800,30800,30800,30800,0
20240523,163500,26029430550,30800,30800,30800,30800,0
20240523,163400,26029430550,30800,30800,30800,30800,0
20240523,163300,26029430550,30800,30800,30800,30800,0
20240523,163200,26029430550,30800,30800,30800,30800,0
20240523,163100,26029430550,30800,30800,30800,30800,0
20240523,163000,26029430550,30800,30800,30800,30800,0
20240523,162900,26029430550,30800,30800,30800,30800,0
20240523,162800,26029430550,30800,30800,30800,30800,0
20240523,162700,26029430550,30800,30800,30800,30800,0
20240523,162600,26029430550,30800,30800,30800,30800,0
20240523,162500,26029430550,30800,30800,30800,30800,0
20240523,162400,26029430550,30800,30800,30800,30800,25560
20240523,162300,26029430550,30800,30800,30800,30800,0
20240523,162200,26029430550,30800,30800,30800,30800,0
20240523,162100,26029430550,30800,30800,30800,30800,0
20240523,162000,26029430550,30800,30800,30800,30800,0
20240523,161900,26029430550,30800,30800,30800,30800,0
20240523,161800,26029430550,30800,30800,30800,30800,0
20240523,161700,26029430550,30800,30800,30800,30800,0
20240523,161600,26029430550,30800,30800,30800,30800,0
20240523,161500,26029430550,30800,30800,30800,30800,0
20240523,161400,26029430550,30800,30800,30800,30800,0
20240523,161300,26029430550,30800,30800,30800,30800,0
20240523,161200,26029430550,30800,30800,30800,30800,0
20240523,161100,26029430550,30800,30800,30800,30800,0
20240523,161000,26029430550,30800,30800,30800,30800,0
20240523,160900,26029430550,30800,30800,30800,30800,0
20240523,160800,26029430550,30800,30800,30800,30800,0
20240523,160700,26029430550,30800,30800,30800,30800,0
20240523,160600,26029430550,30800,30800,30800,30800,0
20240523,160500,26029430550,30800,30800,30800,30800,0
20240523,160400,26029430550,30800,30800,30800,30800,0
20240523,160300,26029430550,30800,30800,30800,30800,0
20240523,160200,26029430550,30800,30800,30800,30800,0
20240523,160100,26029430550,30800,30800,30800,30800,0
20240523,160000,26029430550,30800,30800,30800,30800,0
20240523,155900,26029430550,30800,30800,30800,30800,0
20240523,155800,26029430550,30800,30800,30800,30800,0
20240523,155700,26029430550,30800,30800,30800,30800,0
20240523,155600,26029430550,30800,30800,30800,30800,0
20240523,155500,26029430550,30800,30800,30800,30800,0
20240523,155400,26029430550,30800,30800,30800,30800,25560
20240523,155300,26029430550,30800,30800,30800,30800,0
20240523,155200,26029430550,30800,30800,30800,30800,0
20240523,155100,26029430550,30800,30800,30800,30800,0
20240523,155000,26029430550,30800,30800,30800,30800,0
20240523,154900,26029430550,30800,30800,30800,30800,0
20240523,154800,26029430550,30800,30800,30800,30800,0
20240523,154700,26029430550,30800,30800,30800,30800,0
20240523,154600,26029430550,30800,30800,30800,30800,0
20240523,154500,26029430550,30800,30800,30800,30800,0
20240523,154400,26029430550,30800,30800,30800,30800,0
20240523,154300,26029430550,30800,30800,30800,30800,0
20240523,154200,26029430550,30800,30800,30800,30800,0
20240523,154100,26029430550,30800,30800,30800,30800,0
20240523,154000,26029430550,30800,30800,30800,30800,0
20240523,153900,26029430550,30800,30800,30800,30800,0
20240523,153800,26029430550,30800,30800,30800,30800,0
20240523,153700,26029430550,30800,30800,30800,30800,0
20240523,153600,26029430550,30800,30800,30800,30800,0
20240523,153500,26029430550,30800,30800,30800,30800,0
20240523,153400,26029430550,30800,30800,30800,30800,0
20240523,153300,26029430550,30800,30800,30800,30800,0
20240523,153200,26029430550,30800,30800,30800,30800,0
20240523,153100,26029430550,30800,30800,30800,30800,0
20240523,153000,26029430550,30800,30800,30800,30800,25560
20240523,152900,25242182550,30800,30800,30800,30800,0
20240523,152800,25242182550,30800,30800,30800,30800,0
20240523,152700,25242182550,30800,30800,30800,30800,0
20240523,152600,25242182550,30800,30800,30800,30800,0
20240523,152500,25242182550,30800,30800,30800,30800,0
20240523,152400,25242182550,30800,30800,30800,30800,0
20240523,152300,25242182550,30800,30800,30800,30800,0
20240523,152200,25242182550,30800,30800,30800,30800,0
20240523,152100,25242182550,30800,30800,30800,30800,0
20240523,152000,25242182550,30800,30800,30800,30800,0
20240523,151900,25242182550,30800,30700,30800,30700,4018
20240523,151800,25118602100,30750,30700,30750,30700,1491
20240523,151700,25072773050,30750,30750,30750,30700,1989
20240523,151600,25011674150,30700,30750,30750,30700,1252
20240523,151500,24973190600,30700,30700,30750,30650,3544
20240523,151400,24864427300,30700,30650,30700,30650,1479
20240523,151300,24819088600,30650,30700,30750,30650,1395
20240523,151200,24776268750,30700,30700,30750,30700,855
20240523,151100,24750019000,30700,30750,30800,30700,3242
20240523,151000,24650379050,30750,30800,30800,30750,1989
20240523,150900,24589206750,30800,30800,30800,30750,1044
20240523,150800,24557096800,30750,30750,30800,30750,1757
20240523,150700,24503066650,30750,30800,30800,30750,621
20240523,150600,24483966800,30800,30750,30800,30750,1153
20240523,150500,24448506700,30800,30750,30800,30750,1152
20240523,150400,24413061550,30800,30800,30800,30750,884
20240523,150300,24385874950,30800,30750,30800,30750,901
20240523,150200,24358164000,30800,30750,30800,30750,1377
20240523,150100,24315820000,30750,30800,30800,30700,2928
20240523,150000,24225761000,30800,30750,30800,30700,5263
20240523,145900,24064092650,30700,30700,30750,30700,1664
20240523,145800,24013002950,30750,30750,30750,30700,656
20240523,145700,23992856600,30750,30750,30750,30700,712
20240523,145600,23970992250,30750,30750,30750,30700,991
20240523,145500,23940545600,30700,30700,30750,30700,851
20240523,145400,23914412600,30700,30800,30800,30700,2935
20240523,145300,23824172300,30800,30800,30800,30750,576
20240523,145200,23806456800,30750,30750,30800,30750,1363
20240523,145100,23764539700,30800,30800,30850,30750,2594
20240523,145000,23684660200,30750,30750,30800,30750,1328
20240523,144900,23643794250,30750,30800,30800,30750,393
20240523,144800,23631698650,30800,30800,30800,30750,711
20240523,144700,23609802750,30800,30750,30800,30750,767
20240523,144600,23586190050,30800,30800,30800,30750,291
20240523,144500,23577232800,30800,30800,30800,30750,458
20240523,144400,23563135900,30800,30800,30800,30750,232
20240523,144300,23555990800,30800,30750,30800,30750,706
20240523,144200,23534248700,30800,30800,30800,30750,369
20240523,144100,23522883600,30750,30800,30800,30750,592
20240523,144000,23504657900,30800,30750,30800,30750,1191
20240523,143900,23468017500,30800,30800,30800,30750,208
20240523,143800,23461614400,30800,30800,30800,30750,491
20240523,143700,23446501950,30800,30800,30800,30750,1087
20240523,143600,23413060100,30800,30800,30800,30750,448
20240523,143500,23399262000,30750,30800,30800,30750,375
20240523,143400,23387714850,30800,30800,30800,30750,143
20240523,143300,23383310600,30750,30750,30800,30750,224
20240523,143200,23376413450,30800,30750,30800,30750,266
20240523,143100,23368231100,30750,30700,30800,30700,221
20240523,143000,23361434900,30750,30700,30750,30700,750
20240523,142900,23338373500,30750,30750,30750,30700,47
20240523,142800,23336928450,30700,30750,30750,30700,318
20240523,142700,23327151400,30750,30800,30800,30700,2393
20240523,142600,23253563600,30800,30750,30800,30750,887
20240523,142500,23226266600,30750,30800,30800,30700,1277
20240523,142400,23186996450,30800,30800,30800,30750,1015
20240523,142300,23155780850,30800,30850,30850,30750,1372
20240523,142200,23113521300,30850,30850,30850,30800,2482
20240523,142100,23036992250,30850,30850,30850,30800,3389
20240523,142000,22932457050,30800,30900,30900,30800,4199
20240523,141900,22802849100,30900,30850,30900,30800,3493
20240523,141800,22695088600,30800,30800,30850,30800,183
20240523,141700,22689449500,30850,30800,30850,30800,593
20240523,141600,22671180000,30800,30800,30850,30800,48
20240523,141500,22669699650,30850,30850,30850,30800,91
20240523,141400,22666893050,30850,30850,30850,30800,471
20240523,141300,22652376000,30800,30800,30850,30800,1597
20240523,141200,22603138350,30800,30800,30800,30800,3403
20240523,141100,22498325950,30800,30800,30800,30750,2174
20240523,141000,22431376900,30800,30750,30800,30750,265
20240523,140900,22423226600,30750,30800,30800,30750,212
20240523,140800,22416701350,30750,30800,30800,30750,563
20240523,140700,22399361350,30800,30800,30850,30800,2676
20240523,140600,22316940050,30800,30850,30850,30800,1291
20240523,140500,22277124550,30850,30800,30850,30800,71
20240523,140400,22274934950,30800,30800,30850,30800,1275
20240523,140300,22235662200,30800,30800,30850,30800,124
20240523,140200,22231842350,30850,30800,30850,30800,406
20240523,140100,22219336550,30850,30800,30850,30800,87
20240523,140000,22216653700,30800,30750,30850,30750,4319
20240523,135900,22083631550,30750,30750,30800,30750,387
20240523,135800,22071725400,30750,30700,30750,30700,1237
20240523,135700,22033694750,30750,30700,30750,30700,331
20240523,135600,22023531050,30700,30700,30750,30700,193
20240523,135500,22017602500,30700,30700,30750,30700,389
20240523,135400,22005655250,30750,30750,30750,30700,319
20240523,135300,21995858750,30700,30750,30750,30700,709
20240523,135200,21974062450,30800,30750,30800,30750,380
20240523,135100,21962374400,30750,30800,30800,30750,243
20240523,135000,21954896600,30800,30700,30800,30700,1130
20240523,134900,21920143250,30700,30750,30750,30700,330
20240523,134800,21910003700,30750,30750,30800,30750,4895
20240523,134700,21759480050,30800,30800,30800,30750,493
20240523,134600,21744313100,30750,30800,30800,30750,347
20240523,134500,21733629750,30750,30800,30800,30750,1872
20240523,134400,21675972350,30800,30750,30800,30750,219
20240523,134300,21669229700,30750,30800,30850,30750,326
20240523,134200,21659188500,30800,30800,30850,30800,632
20240523,134100,21639720100,30800,30800,30850,30750,1850
20240523,134000,21582748900,30800,30850,30850,30800,130
20240523,133900,21578744300,30850,30800,30850,30800,245
20240523,133800,21571187400,30800,30800,30800,30750,1233
20240523,133700,21533211500,30750,30800,30800,30750,674
20240523,133600,21512453800,30800,30800,30800,30750,138
20240523,133500,21508204050,30800,30800,30800,30750,328
20240523,133400,21498102000,30800,30750,30800,30750,2839
20240523,133300,21410663500,30750,30750,30800,30750,636
20240523,133200,21391103450,30750,30850,30850,30750,2018
20240523,133100,21328954900,30850,30800,30850,30800,3305
20240523,133000,21227004200,30850,30850,30850,30800,432
20240523,132900,21213689100,30850,30850,30850,30800,1268
20240523,132800,21174571950,30850,30850,30850,30750,5080
20240523,132700,21018118050,30850,30800,30850,30800,2105
20240523,132600,20953186200,30850,30850,30850,30800,39
20240523,132500,20951983650,30850,30850,30850,30800,1452
20240523,132400,20907189500,30800,30850,30850,30800,2442
20240523,132300,20831854450,30850,30850,30900,30850,925
20240523,132200,20803308450,30850,30900,30900,30850,88
20240523,132100,20800590750,30850,30850,30900,30850,1009
20240523,132000,20769457150,30900,30900,30900,30850,362
20240523,131900,20758281500,30900,30900,30900,30850,962
20240523,131800,20728589000,30900,30900,30900,30850,174
20240523,131700,20723212750,30900,30900,30900,30850,297
20240523,131600,20714045100,30900,30850,30900,30850,1363
20240523,131500,20671994250,30900,30800,30900,30800,3633
20240523,131400,20559908250,30850,30850,30850,30800,128
20240523,131300,20555961100,30850,30850,30850,30800,49
20240523,131200,20554449850,30850,30800,30850,30800,2050
20240523,131100,20491305550,30800,30850,30850,30800,333
20240523,131000,20481038850,30850,30800,30850,30800,3434
20240523,130900,20375196900,30800,30750,30800,30750,223
20240523,130800,20368332200,30750,30750,30750,30700,1436
20240523,130700,20324176450,30700,30750,30750,30700,726
20240523,130600,20301854900,30700,30700,30750,30700,277
20240523,130500,20293339400,30700,30700,30750,30700,1109
20240523,130400,20259247100,30750,30700,30750,30700,468
20240523,130300,20244871600,30700,30700,30750,30700,1216
20240523,130200,20207532650,30700,30700,30750,30700,567
20240523,130100,20190110350,30700,30700,30800,30700,2855
20240523,130000,20102325700,30750,30700,30750,30700,425
20240523,125900,20089266800,30700,30800,30800,30700,5098
20240523,125800,19932532050,30800,30750,30800,30750,787
20240523,125700,19908330900,30750,30800,30800,30750,855
20240523,125600,19882006550,30750,30800,30800,30750,820
20240523,125500,19856764350,30800,30800,30800,30750,1155
20240523,125400,19821199250,30800,30750,30800,30750,475
20240523,125300,19806573950,30800,30800,30850,30750,6600
20240523,125200,19603293900,30850,30850,30850,30800,136
20240523,125100,19599098600,30850,30800,30850,30800,861
20240523,125000,19572562950,30800,30850,30850,30800,750
20240523,124900,19549428250,30850,30850,30850,30800,349
20240523,124800,19538661850,30850,30850,30850,30800,216
20240523,124700,19532000700,30800,30850,30850,30800,179
20240523,124600,19526480500,30850,30800,30850,30800,473
20240523,124500,19511895050,30850,30800,30850,30800,790
20240523,124400,19487526000,30850,30800,30850,30800,236
20240523,124300,19480249000,30850,30850,30850,30800,1050
20240523,124200,19447874300,30800,30850,30850,30800,235
20240523,124100,19440631700,30800,30850,30850,30800,437
20240523,124000,19427166500,30850,30800,30850,30800,261
20240523,123900,19419118900,30800,30850,30850,30800,474
20240523,123800,19404502650,30800,30800,30850,30800,254
20240523,123700,19396670850,30850,30800,30850,30800,358
20240523,123600,19385630700,30800,30800,30850,30800,774
20240523,123500,19361753700,30800,30800,30850,30800,267
20240523,123400,19353519700,30850,30850,30850,30800,155
20240523,123300,19348738450,30800,30800,30850,30800,2632
20240523,123200,19267597450,30850,30850,30850,30800,250
20240523,123100,19259894900,30800,30800,30850,30800,335
20240523,123000,19249572850,30850,30850,30850,30800,1352
20240523,122900,19207882600,30800,30850,30850,30800,298
20240523,122800,19198690150,30800,30800,30850,30800,1113
20240523,122700,19164395750,30850,30850,30900,30800,3405
20240523,122600,19059349200,30850,30900,30900,30850,265
20240523,122500,19051162050,30850,30850,30900,30850,519
20240523,122400,19035128600,30900,30900,30900,30850,448
20240523,122300,19021285450,30900,30900,30900,30850,381
20240523,122200,19009518400,30850,30800,30850,30800,3228
20240523,122100,18909937950,30800,30850,30850,30800,117
20240523,122000,18906331350,30850,30850,30850,30800,210
20240523,121900,18899857900,30850,30800,30850,30800,237
20240523,121800,18892556250,30850,30850,30850,30800,260
20240523,121700,18884536950,30850,30850,30850,30800,4339
20240523,121600,18750878850,30800,30800,30850,30800,88
20240523,121500,18748167700,30800,30850,30850,30800,194
20240523,121400,18742186350,30800,30800,30850,30800,111
20240523,121300,18738767450,30800,30850,30850,30800,1179
20240523,121200,18702413000,30800,30800,30850,30800,57
20240523,121100,18700656900,30800,30800,30850,30800,3955
20240523,121000,18578842300,30850,30850,30850,30800,300
20240523,120900,18569587750,30850,30850,30850,30800,206
20240523,120800,18563237650,30850,30850,30850,30800,619
20240523,120700,18544153200,30850,30800,30850,30800,200
20240523,120600,18537988950,30800,30800,30850,30800,360
20240523,120500,18526895700,30850,30800,30850,30800,234
20240523,120400,18519682400,30850,30850,30850,30800,156
20240523,120300,18514870950,30850,30850,30850,30800,227
20240523,120200,18507872100,30850,30800,30850,30800,1044
20240523,120100,18475709450,30850,30850,30850,30800,136
20240523,120000,18471519050,30800,30800,30850,30800,2662
20240523,115900,18389521450,30800,30700,30800,30700,5716
20240523,115800,18213765850,30700,30700,30750,30700,854
20240523,115700,18187544850,30750,30700,30750,30700,836
20240523,115600,18161873750,30700,30700,30750,30700,242
20240523,115500,18154443350,30750,30650,30750,30650,1180
20240523,115400,18118216650,30700,30700,30750,30650,1366
20240523,115300,18076264450,30700,30650,30750,30650,199
20240523,115200,18070157150,30700,30700,30700,30650,1201
20240523,115100,18033300500,30700,30700,30750,30700,3134
20240523,115000,17937083850,30700,30750,30750,30700,1669
20240523,114900,17885825300,30750,30750,30800,30750,422
20240523,114800,17872844500,30800,30800,30800,30750,5016
20240523,114700,17718598800,30800,30750,30800,30750,590
20240523,114600,17700450700,30750,30800,30800,30750,66
20240523,114500,17698418750,30750,30750,30800,30750,1291
20240523,114400,17658720000,30750,30800,30850,30750,3359
20240523,114300,17555263150,30800,30850,30850,30800,709
20240523,114200,17533422950,30800,30800,30850,30800,668
20240523,114100,17512846100,30850,30850,30850,30800,246
20240523,114000,17505267000,30800,30850,30850,30800,295
20240523,113900,17496166950,30800,30800,30850,30800,508
20240523,113800,17480499700,30850,30850,30850,30800,469
20240523,113700,17466031200,30800,30800,30850,30800,1008
20240523,113600,17434976500,30850,30750,30850,30750,1779
20240523,113500,17380185450,30800,30800,30800,30750,186
20240523,113400,17374460750,30800,30800,30800,30750,291
20240523,113300,17365500650,30800,30800,30800,30750,445
20240523,113200,17351797300,30800,30750,30800,30700,1634
20240523,113100,17301527300,30750,30800,30800,30750,2971
20240523,113000,17210123700,30800,30750,30800,30750,226
20240523,112900,17203169300,30750,30850,30850,30750,2666
20240523,112800,17121047550,30850,30800,30850,30800,308
20240523,112700,17111546900,30850,30850,30850,30800,516
20240523,112600,17095629200,30850,30850,30850,30800,486
20240523,112500,17080636700,30850,30900,30900,30800,3763
20240523,112400,16964434500,30900,30950,30950,30900,319
20240523,112300,16954574500,30900,30850,30950,30850,1121
20240523,112200,16919935950,30900,30850,30950,30850,6823
20240523,112100,16709109550,30850,30900,30900,30850,899
20240523,112000,16681333700,30900,30850,30900,30850,1287
20240523,111900,16641620850,30850,30800,30850,30800,294
20240523,111800,16632562500,30800,30850,30850,30750,1610
20240523,111700,16582951600,30850,30850,30850,30800,268
20240523,111600,16574685600,30800,30900,30900,30800,2749
20240523,111500,16489784850,30850,30850,30900,30850,1089
20240523,111400,16456181150,30800,30850,30850,30800,365
20240523,111300,16444937100,30850,30800,30850,30800,620
20240523,111200,16425837450,30800,30850,30850,30800,2366
20240523,111100,16352962950,30800,30850,30850,30800,1132
20240523,111000,16318090050,30850,30850,30850,30800,290
20240523,110900,16309152300,30850,30900,30900,30850,2413
20240523,110800,16234664850,30950,30950,30950,30900,566
20240523,110700,16217155050,30950,30950,31000,30950,1805
20240523,110600,16161286700,31000,31000,31000,30950,117
20240523,110500,16157661750,31000,31000,31000,30950,525
20240523,110400,16141406400,30950,30950,30950,30900,3097
20240523,110300,16045566150,30900,30850,30950,30850,1079
20240523,110200,16012221000,30850,30900,30900,30850,437
20240523,110100,15998725450,30900,30900,30950,30850,1521
20240523,110000,15951741650,30900,30900,30950,30900,2802
20240523,105900,15865152400,30900,30950,31000,30900,3427
20240523,105800,15759149450,30950,30950,31000,30950,1633
20240523,105700,15708567750,31000,30950,31000,30950,525
20240523,105600,15692303800,31000,30950,31000,30950,1617
20240523,105500,15642248700,30950,31000,31050,30950,4915
20240523,105400,15489875600,31000,31000,31050,31000,3668
20240523,105300,15376159550,31000,31000,31050,31000,1685
20240523,105200,15323921900,31050,31000,31050,31000,793
20240523,105100,15299313800,31050,31000,31050,31000,1064
20240523,105000,15266305750,31000,31000,31050,31000,1024
20240523,104900,15234538550,31000,31000,31050,31000,2199
20240523,104800,15166338100,31000,31050,31050,31000,583
20240523,104700,15148247800,31050,31000,31050,31000,910
20240523,104600,15120003950,31000,31000,31050,31000,1393
20240523,104500,15076804650,31000,31000,31050,31000,1131
20240523,104400,15041735250,31050,31000,31050,31000,301
20240523,104300,15032395600,31000,31000,31050,31000,1198
20240523,104200,14995203050,31000,31000,31050,31000,782
20240523,104100,14970944950,31000,31050,31050,31000,1781
20240523,104000,14915709750,31050,31050,31100,31000,5593
20240523,103900,14741978500,31100,31050,31100,31000,4598
20240523,103800,14599189150,31000,31000,31050,31000,441
20240523,103700,14585500550,31000,31000,31050,31000,358
20240523,103600,14574394850,30950,30950,31050,30950,3705
20240523,103500,14459556450,31000,31000,31000,30950,1552
20240523,103400,14411511750,30950,30950,31000,30900,905
20240523,103300,14383499650,30950,30950,31000,30900,7585
20240523,103200,14148840150,30950,31000,31000,30900,4490
20240523,103100,14009873500,30950,30950,31000,30900,3332
20240523,103000,13906748250,30950,30950,31000,30900,2354
20240523,102900,13833896150,30950,31000,31000,30900,9576
20240523,102800,13537290950,30950,30950,31000,30950,2259
20240523,102700,13467293900,31000,30950,31000,30950,525
20240523,102600,13451026400,30950,30950,31000,30950,1578
20240523,102500,13402177100,31000,30950,31000,30950,1781
20240523,102400,13347020500,30950,31000,31000,30950,5182
20240523,102300,13186487450,30950,30900,31000,30900,3688
20240523,102200,13072288400,30900,30950,30950,30900,2446
20240523,102100,12996587800,30950,30950,31000,30900,7444
20240523,102000,12766155700,30900,30950,31050,30900,22571
20240523,101900,12066435150,30900,30800,30950,30750,14439
20240523,101800,11620959750,30800,30850,30850,30800,1376
20240523,101700,11578569350,30850,30800,30850,30800,1179
20240523,101600,11542237400,30800,30750,30850,30700,12397
20240523,101500,11160717050,30700,30700,30750,30650,8788
20240523,101400,10890828700,30650,30650,30700,30650,2975
20240523,101300,10799585950,30700,30550,30700,30550,11948
20240523,101200,10433996800,30550,30600,30650,30550,4444
20240523,101100,10298010950,30650,30650,30700,30600,7726
20240523,101000,10061180400,30650,30650,30700,30600,3558
20240523,100900,9952149000,30650,30600,30650,30550,4274
20240523,100800,9821367200,30600,30550,30600,30550,609
20240523,100700,9802736000,30550,30500,30600,30500,1435
20240523,100600,9758886300,30550,30500,30550,30500,1218
20240523,100500,9721697100,30500,30600,30600,30500,2908
20240523,100400,9632848850,30600,30500,30600,30500,4169
20240523,100300,9505485500,30550,30500,30550,30500,1353
20240523,100200,9464172000,30550,30500,30550,30500,841
20240523,100100,9438506750,30550,30550,30550,30500,2897
20240523,100000,9350105500,30550,30500,30550,30500,3418
20240523,095900,9245746000,30500,30500,30500,30450,2357
20240523,095800,9173880100,30500,30450,30500,30450,1613
20240523,095700,9124758050,30500,30500,30550,30450,1539
20240523,095600,9077808400,30500,30500,30500,30450,3451
20240523,095500,8972613250,30450,30400,30450,30400,2947
20240523,095400,8882909200,30400,30400,30450,30350,2547
20240523,095300,8805508400,30400,30450,30450,30400,1913
20240523,095200,8747329750,30400,30400,30450,30350,608
20240523,095100,8728839050,30350,30400,30500,30350,4437
20240523,095000,8593870150,30400,30500,30500,30400,3312
20240523,094900,8493009200,30500,30550,30550,30450,7208
20240523,094800,8273174250,30550,30550,30550,30500,568
20240523,094700,8255830350,30550,30600,30600,30500,3658
20240523,094600,8144011850,30550,30450,30600,30450,4508
20240523,094500,8006379500,30450,30400,30450,30400,2284
20240523,094400,7936851700,30400,30350,30400,30350,2244
20240523,094300,7868656500,30400,30400,30400,30350,2755
20240523,094200,7784972100,30400,30350,30400,30350,1320
20240523,094100,7744867650,30350,30300,30400,30300,2121
20240523,094000,7680504800,30300,30400,30400,30300,4494
20240523,093900,7543999150,30400,30500,30500,30350,8734
20240523,093800,7278320550,30500,30500,30500,30450,2684
20240523,093700,7196486750,30500,30450,30550,30400,3318
20240523,093600,7095331850,30400,30500,30500,30400,6139
20240523,093500,6908295350,30500,30550,30550,30450,3054
20240523,093400,6815122000,30500,30500,30550,30500,4356
20240523,093300,6682194900,30500,30400,30500,30400,4434
20240523,093200,6547087950,30400,30450,30450,30350,7627
20240523,093100,6315203450,30450,30350,30450,30350,4221
20240523,093000,6186837850,30350,30350,30400,30300,5135
20240523,092900,6031021150,30300,30200,30350,30200,8058
20240523,092800,5787194050,30200,30150,30200,30150,1911
20240523,092700,5729561050,30150,30300,30300,30150,7784
20240523,092600,5494411850,30300,30250,30300,30250,1013
20240523,092500,5463732750,30300,30200,30300,30200,1041
20240523,092400,5432254150,30250,30250,30250,30200,2808
20240523,092300,5347344000,30200,30100,30200,30050,2977
20240523,092200,5257550250,30050,30050,30100,30000,2178
20240523,092100,5192074400,30050,30050,30100,30000,8419
20240523,092000,4939138600,30000,30000,30050,30000,2782
20240523,091900,4855644500,30000,30000,30050,29950,7596
20240523,091800,4627812450,29950,30050,30100,29950,3249
20240523,091700,4530271800,30050,30050,30050,29950,4256
20240523,091600,4402553100,30050,29900,30050,29900,11139
20240523,091500,4068989700,29900,29900,30000,29800,5952
20240523,091400,3890979150,29900,29950,30000,29850,10367
20240523,091300,3581161400,29950,30100,30100,29900,18327
20240523,091200,3031384050,30100,30150,30150,30050,6050
20240523,091100,2849371050,30150,30150,30200,30100,5257
20240523,091000,2690875200,30150,30200,30200,30100,4808
20240523,090900,2545845050,30200,30300,30350,30200,6865
20240523,090800,2338333000,30350,30150,30350,30100,16413
20240523,090700,1841533750,30100,30300,30300,30100,12082
20240523,090600,1477347500,30250,30050,30300,30050,6760
20240523,090500,1273749500,30100,30200,30250,30050,4573
20240523,090400,1135979250,30200,30250,30300,30200,2491
20240523,090300,1060676550,30250,30300,30450,30250,7578
20240523,090200,830763200,30400,30250,30400,30250,4934
20240523,090100,681260700,30200,30150,30300,30100,3369
20240523,090000,579640250,30150,30300,30300,30100,19119