stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192700,39616691250,30800,30800,30800,30800,16127
20240527,192600,39616691250,30800,30800,30800,30800,0
20240527,192500,39616691250,30800,30800,30800,30800,0
20240527,192400,39616691250,30800,30800,30800,30800,0
20240527,192300,39616691250,30800,30800,30800,30800,0
20240527,192200,39616691250,30800,30800,30800,30800,0
20240527,192100,39616691250,30800,30800,30800,30800,0
20240527,192000,39616691250,30800,30800,30800,30800,0
20240527,191900,39616691250,30800,30800,30800,30800,0
20240527,191800,39616691250,30800,30800,30800,30800,0
20240527,191700,39616691250,30800,30800,30800,30800,0
20240527,191600,39616691250,30800,30800,30800,30800,0
20240527,191500,39616691250,30800,30800,30800,30800,0
20240527,191400,39616691250,30800,30800,30800,30800,0
20240527,191300,39616691250,30800,30800,30800,30800,0
20240527,191200,39616691250,30800,30800,30800,30800,0
20240527,191100,39616691250,30800,30800,30800,30800,0
20240527,191000,39616691250,30800,30800,30800,30800,0
20240527,190900,39616691250,30800,30800,30800,30800,0
20240527,190800,39616691250,30800,30800,30800,30800,0
20240527,190700,39616691250,30800,30800,30800,30800,0
20240527,190600,39616691250,30800,30800,30800,30800,0
20240527,190500,39616691250,30800,30800,30800,30800,0
20240527,190400,39616691250,30800,30800,30800,30800,0
20240527,190300,39616691250,30800,30800,30800,30800,0
20240527,190200,39616691250,30800,30800,30800,30800,0
20240527,190100,39616691250,30800,30800,30800,30800,0
20240527,190000,39616691250,30800,30800,30800,30800,0
20240527,185900,39616691250,30800,30800,30800,30800,0
20240527,185800,39616691250,30800,30800,30800,30800,0
20240527,185700,39616691250,30800,30800,30800,30800,16127
20240527,185600,39616691250,30800,30800,30800,30800,0
20240527,185500,39616691250,30800,30800,30800,30800,0
20240527,185400,39616691250,30800,30800,30800,30800,0
20240527,185300,39616691250,30800,30800,30800,30800,0
20240527,185200,39616691250,30800,30800,30800,30800,0
20240527,185100,39616691250,30800,30800,30800,30800,0
20240527,185000,39616691250,30800,30800,30800,30800,0
20240527,184900,39616691250,30800,30800,30800,30800,0
20240527,184800,39616691250,30800,30800,30800,30800,0
20240527,184700,39616691250,30800,30800,30800,30800,0
20240527,184600,39616691250,30800,30800,30800,30800,0
20240527,184500,39616691250,30800,30800,30800,30800,0
20240527,184400,39616691250,30800,30800,30800,30800,0
20240527,184300,39616691250,30800,30800,30800,30800,0
20240527,184200,39616691250,30800,30800,30800,30800,0
20240527,184100,39616691250,30800,30800,30800,30800,0
20240527,184000,39616691250,30800,30800,30800,30800,0
20240527,183900,39616691250,30800,30800,30800,30800,0
20240527,183800,39616691250,30800,30800,30800,30800,0
20240527,183700,39616691250,30800,30800,30800,30800,0
20240527,183600,39616691250,30800,30800,30800,30800,0
20240527,183500,39616691250,30800,30800,30800,30800,0
20240527,183400,39616691250,30800,30800,30800,30800,0
20240527,183300,39616691250,30800,30800,30800,30800,0
20240527,183200,39616691250,30800,30800,30800,30800,0
20240527,183100,39616691250,30800,30800,30800,30800,0
20240527,183000,39616691250,30800,30800,30800,30800,0
20240527,182900,39616691250,30800,30800,30800,30800,0
20240527,182800,39616691250,30800,30800,30800,30800,0
20240527,182700,39616691250,30800,30800,30800,30800,16127
20240527,182600,39616691250,30800,30800,30800,30800,0
20240527,182500,39616691250,30800,30800,30800,30800,0
20240527,182400,39616691250,30800,30800,30800,30800,0
20240527,182300,39616691250,30800,30800,30800,30800,0
20240527,182200,39616691250,30800,30800,30800,30800,0
20240527,182100,39616691250,30800,30800,30800,30800,0
20240527,182000,39616691250,30800,30800,30800,30800,0
20240527,181900,39616691250,30800,30800,30800,30800,0
20240527,181800,39616691250,30800,30800,30800,30800,0
20240527,181700,39616691250,30800,30800,30800,30800,0
20240527,181600,39616691250,30800,30800,30800,30800,0
20240527,181500,39616691250,30800,30800,30800,30800,0
20240527,181400,39616691250,30800,30800,30800,30800,0
20240527,181300,39616691250,30800,30800,30800,30800,0
20240527,181200,39616691250,30800,30800,30800,30800,0
20240527,181100,39616691250,30800,30800,30800,30800,0
20240527,181000,39616691250,30800,30800,30800,30800,0
20240527,180900,39616691250,30800,30800,30800,30800,0
20240527,180800,39616691250,30800,30800,30800,30800,0
20240527,180700,39616691250,30800,30800,30800,30800,0
20240527,180600,39616691250,30800,30800,30800,30800,0
20240527,180500,39616691250,30800,30800,30800,30800,0
20240527,180400,39616691250,30800,30800,30800,30800,0
20240527,180300,39616691250,30800,30800,30800,30800,0
20240527,180200,39616691250,30800,30800,30800,30800,0
20240527,180100,39616691250,30800,30800,30800,30800,0
20240527,180000,39616691250,30800,30800,30800,30800,0
20240527,175900,39616691250,30800,30800,30800,30800,0
20240527,175800,39616691250,30800,30800,30800,30800,0
20240527,175700,39616691250,30800,30800,30800,30800,16127
20240527,175600,39616691250,30800,30800,30800,30800,0
20240527,175500,39616691250,30800,30800,30800,30800,0
20240527,175400,39616691250,30800,30800,30800,30800,0
20240527,175300,39616691250,30800,30800,30800,30800,0
20240527,175200,39616691250,30800,30800,30800,30800,0
20240527,175100,39616691250,30800,30800,30800,30800,0
20240527,175000,39616691250,30800,30800,30800,30800,0
20240527,174900,39616691250,30800,30800,30800,30800,0
20240527,174800,39616691250,30800,30800,30800,30800,0
20240527,174700,39616691250,30800,30800,30800,30800,0
20240527,174600,39616691250,30800,30800,30800,30800,0
20240527,174500,39616691250,30800,30800,30800,30800,0
20240527,174400,39616691250,30800,30800,30800,30800,0
20240527,174300,39616691250,30800,30800,30800,30800,0
20240527,174200,39616691250,30800,30800,30800,30800,0
20240527,174100,39616691250,30800,30800,30800,30800,0
20240527,174000,39616691250,30800,30800,30800,30800,0
20240527,173900,39616691250,30800,30800,30800,30800,0
20240527,173800,39616691250,30800,30800,30800,30800,0
20240527,173700,39616691250,30800,30800,30800,30800,0
20240527,173600,39616691250,30800,30800,30800,30800,0
20240527,173500,39616691250,30800,30800,30800,30800,0
20240527,173400,39616691250,30800,30800,30800,30800,0
20240527,173300,39616691250,30800,30800,30800,30800,0
20240527,173200,39616691250,30800,30800,30800,30800,0
20240527,173100,39616691250,30800,30800,30800,30800,0
20240527,173000,39616691250,30800,30800,30800,30800,0
20240527,172900,39616691250,30800,30800,30800,30800,0
20240527,172800,39616691250,30800,30800,30800,30800,0
20240527,172700,39616691250,30800,30800,30800,30800,16127
20240527,172600,39616691250,30800,30800,30800,30800,0
20240527,172500,39616691250,30800,30800,30800,30800,0
20240527,172400,39616691250,30800,30800,30800,30800,0
20240527,172300,39616691250,30800,30800,30800,30800,0
20240527,172200,39616691250,30800,30800,30800,30800,0
20240527,172100,39616691250,30800,30800,30800,30800,0
20240527,172000,39616691250,30800,30800,30800,30800,0
20240527,171900,39616691250,30800,30800,30800,30800,0
20240527,171800,39616691250,30800,30800,30800,30800,0
20240527,171700,39616691250,30800,30800,30800,30800,0
20240527,171600,39616691250,30800,30800,30800,30800,0
20240527,171500,39616691250,30800,30800,30800,30800,0
20240527,171400,39616691250,30800,30800,30800,30800,0
20240527,171300,39616691250,30800,30800,30800,30800,0
20240527,171200,39616691250,30800,30800,30800,30800,0
20240527,171100,39616691250,30800,30800,30800,30800,0
20240527,171000,39616691250,30800,30800,30800,30800,0
20240527,170900,39616691250,30800,30800,30800,30800,0
20240527,170800,39616691250,30800,30800,30800,30800,0
20240527,170700,39616691250,30800,30800,30800,30800,0
20240527,170600,39616691250,30800,30800,30800,30800,0
20240527,170500,39616691250,30800,30800,30800,30800,0
20240527,170400,39616691250,30800,30800,30800,30800,0
20240527,170300,39616691250,30800,30800,30800,30800,0
20240527,170200,39616691250,30800,30800,30800,30800,0
20240527,170100,39616691250,30800,30800,30800,30800,0
20240527,170000,39616691250,30800,30800,30800,30800,0
20240527,165900,39616691250,30800,30800,30800,30800,0
20240527,165800,39616691250,30800,30800,30800,30800,0
20240527,165700,39616691250,30800,30800,30800,30800,16127
20240527,165600,39616691250,30800,30800,30800,30800,0
20240527,165500,39616691250,30800,30800,30800,30800,0
20240527,165400,39616691250,30800,30800,30800,30800,0
20240527,165300,39616691250,30800,30800,30800,30800,0
20240527,165200,39616691250,30800,30800,30800,30800,0
20240527,165100,39616691250,30800,30800,30800,30800,0
20240527,165000,39616691250,30800,30800,30800,30800,0
20240527,164900,39616691250,30800,30800,30800,30800,0
20240527,164800,39616691250,30800,30800,30800,30800,0
20240527,164700,39616691250,30800,30800,30800,30800,0
20240527,164600,39616691250,30800,30800,30800,30800,0
20240527,164500,39616691250,30800,30800,30800,30800,0
20240527,164400,39616691250,30800,30800,30800,30800,0
20240527,164300,39616691250,30800,30800,30800,30800,0
20240527,164200,39616691250,30800,30800,30800,30800,0
20240527,164100,39616691250,30800,30800,30800,30800,0
20240527,164000,39616691250,30800,30800,30800,30800,0
20240527,163900,39616691250,30800,30800,30800,30800,0
20240527,163800,39616691250,30800,30800,30800,30800,0
20240527,163700,39616691250,30800,30800,30800,30800,0
20240527,163600,39616691250,30800,30800,30800,30800,0
20240527,163500,39616691250,30800,30800,30800,30800,0
20240527,163400,39616691250,30800,30800,30800,30800,0
20240527,163300,39616691250,30800,30800,30800,30800,0
20240527,163200,39616691250,30800,30800,30800,30800,0
20240527,163100,39616691250,30800,30800,30800,30800,0
20240527,163000,39616691250,30800,30800,30800,30800,0
20240527,162900,39616691250,30800,30800,30800,30800,0
20240527,162800,39616691250,30800,30800,30800,30800,0
20240527,162700,39616691250,30800,30800,30800,30800,16127
20240527,162600,39616691250,30800,30800,30800,30800,0
20240527,162500,39616691250,30800,30800,30800,30800,0
20240527,162400,39616691250,30800,30800,30800,30800,0
20240527,162300,39616691250,30800,30800,30800,30800,0
20240527,162200,39616691250,30800,30800,30800,30800,0
20240527,162100,39616691250,30800,30800,30800,30800,0
20240527,162000,39616691250,30800,30800,30800,30800,0
20240527,161900,39616691250,30800,30800,30800,30800,0
20240527,161800,39616691250,30800,30800,30800,30800,0
20240527,161700,39616691250,30800,30800,30800,30800,0
20240527,161600,39616691250,30800,30800,30800,30800,0
20240527,161500,39616691250,30800,30800,30800,30800,0
20240527,161400,39616691250,30800,30800,30800,30800,0
20240527,161300,39616691250,30800,30800,30800,30800,0
20240527,161200,39616691250,30800,30800,30800,30800,0
20240527,161100,39616691250,30800,30800,30800,30800,0
20240527,161000,39616691250,30800,30800,30800,30800,0
20240527,160900,39616691250,30800,30800,30800,30800,0
20240527,160800,39616691250,30800,30800,30800,30800,0
20240527,160700,39616691250,30800,30800,30800,30800,0
20240527,160600,39616691250,30800,30800,30800,30800,0
20240527,160500,39616691250,30800,30800,30800,30800,0
20240527,160400,39616691250,30800,30800,30800,30800,0
20240527,160300,39616691250,30800,30800,30800,30800,0
20240527,160200,39616691250,30800,30800,30800,30800,0
20240527,160100,39616691250,30800,30800,30800,30800,0
20240527,160000,39616691250,30800,30800,30800,30800,0
20240527,155900,39616691250,30800,30800,30800,30800,0
20240527,155800,39616691250,30800,30800,30800,30800,0
20240527,155700,39616691250,30800,30800,30800,30800,16127
20240527,155600,39616691250,30800,30800,30800,30800,0
20240527,155500,39616691250,30800,30800,30800,30800,0
20240527,155400,39616691250,30800,30800,30800,30800,0
20240527,155300,39616691250,30800,30800,30800,30800,0
20240527,155200,39616691250,30800,30800,30800,30800,0
20240527,155100,39616691250,30800,30800,30800,30800,0
20240527,155000,39616691250,30800,30800,30800,30800,0
20240527,154900,39616691250,30800,30800,30800,30800,0
20240527,154800,39616691250,30800,30800,30800,30800,0
20240527,154700,39616691250,30800,30800,30800,30800,0
20240527,154600,39616691250,30800,30800,30800,30800,0
20240527,154500,39616691250,30800,30800,30800,30800,0
20240527,154400,39616691250,30800,30800,30800,30800,0
20240527,154300,39616691250,30800,30800,30800,30800,0
20240527,154200,39616691250,30800,30800,30800,30800,0
20240527,154100,39616691250,30800,30800,30800,30800,0
20240527,154000,39616691250,30800,30800,30800,30800,0
20240527,153900,39616691250,30800,30800,30800,30800,0
20240527,153800,39616691250,30800,30800,30800,30800,0
20240527,153700,39616691250,30800,30800,30800,30800,0
20240527,153600,39616691250,30800,30800,30800,30800,0
20240527,153500,39616691250,30800,30800,30800,30800,0
20240527,153400,39616691250,30800,30800,30800,30800,0
20240527,153300,39616691250,30800,30800,30800,30800,0
20240527,153200,39616691250,30800,30800,30800,30800,0
20240527,153100,39616691250,30800,30800,30800,30800,0
20240527,153000,39616691250,30800,30800,30800,30800,16127
20240527,152900,39119979650,30850,30850,30850,30850,0
20240527,152800,39119979650,30850,30850,30850,30850,0
20240527,152700,39119979650,30850,30850,30850,30850,0
20240527,152600,39119979650,30850,30850,30850,30850,0
20240527,152500,39119979650,30850,30850,30850,30850,0
20240527,152400,39119979650,30850,30850,30850,30850,0
20240527,152300,39119979650,30850,30850,30850,30850,0
20240527,152200,39119979650,30850,30850,30850,30850,0
20240527,152100,39119979650,30850,30850,30850,30850,0
20240527,152000,39119979650,30850,30850,30850,30850,0
20240527,151900,39119979650,30850,30850,30900,30850,4608
20240527,151800,38977808250,30850,30850,30900,30850,4115
20240527,151700,38850854800,30850,30850,30900,30850,1452
20240527,151600,38806026700,30850,30850,30900,30850,1153
20240527,151500,38770444700,30850,30850,30900,30850,1638
20240527,151400,38719873400,30850,30850,30900,30850,810
20240527,151300,38694881950,30850,30850,30900,30850,3801
20240527,151200,38577606850,30850,30850,30900,30850,1745
20240527,151100,38523767150,30850,30800,30900,30800,4602
20240527,151000,38381799450,30800,30850,30850,30800,1392
20240527,150900,38338924100,30800,30800,30850,30800,1940
20240527,150800,38279140900,30800,30800,30850,30800,1490
20240527,150700,38233245900,30800,30800,30850,30800,1568
20240527,150600,38184942300,30800,30800,30850,30800,7301
20240527,150500,37959877700,30750,30750,30800,30750,2215
20240527,150400,37891763350,30750,30750,30800,30750,3908
20240527,150300,37771575200,30750,30800,30800,30750,4488
20240527,150200,37633529600,30750,30800,30850,30750,5907
20240527,150100,37451557050,30800,30800,30850,30800,3319
20240527,150000,37349242050,30800,30800,30850,30800,2598
20240527,145900,37269210000,30850,30750,30850,30750,2653
20240527,145800,37187502050,30800,30800,30850,30800,4551
20240527,145700,37047320050,30800,30800,30850,30800,3670
20240527,145600,36934162600,30800,30800,30850,30800,1183
20240527,145500,36897701550,30800,30800,30850,30750,7488
20240527,145400,36667124700,30750,30800,30800,30750,3311
20240527,145300,36565300850,30750,30700,30800,30700,4262
20240527,145200,36434223650,30700,30700,30750,30700,2033
20240527,145100,36371772950,30700,30700,30750,30700,634
20240527,145000,36352306850,30750,30700,30750,30650,2832
20240527,144900,36265365300,30700,30700,30750,30700,2434
20240527,144800,36190594750,30750,30700,30750,30700,3915
20240527,144700,36070310400,30700,30750,30750,30700,1312
20240527,144600,36030010800,30700,30650,30750,30650,3238
20240527,144500,35930606850,30650,30650,30700,30650,2114
20240527,144400,35865799350,30700,30650,30700,30650,1754
20240527,144300,35811998800,30650,30650,30700,30650,979
20240527,144200,35781986600,30650,30700,30700,30650,1598
20240527,144100,35733004950,30650,30700,30700,30650,854
20240527,144000,35706813850,30650,30650,30700,30650,2389
20240527,143900,35633578100,30650,30700,30700,30650,1684
20240527,143800,35581893500,30650,30600,30700,30600,3268
20240527,143700,35481724500,30600,30600,30650,30600,980
20240527,143600,35451719400,30600,30600,30650,30600,1216
20240527,143500,35414488900,30600,30600,30650,30600,1952
20240527,143400,35354752450,30600,30650,30650,30600,1282
20240527,143300,35315507800,30600,30600,30650,30600,1883
20240527,143200,35257872500,30600,30600,30650,30550,3087
20240527,143100,35163399150,30650,30650,30650,30550,2516
20240527,143000,35086411400,30650,30600,30650,30600,2934
20240527,142900,34996613800,30650,30650,30650,30600,5713
20240527,142800,34821793900,30600,30600,30650,30600,2402
20240527,142700,34748246150,30650,30600,30650,30600,1732
20240527,142600,34695243900,30600,30600,30650,30600,4769
20240527,142500,34549284050,30600,30600,30650,30600,3023
20240527,142400,34456750400,30600,30600,30650,30600,1337
20240527,142300,34415822050,30600,30600,30650,30600,2751
20240527,142200,34331536900,30600,30600,30650,30600,1635
20240527,142100,34281502400,30600,30650,30650,30600,1377
20240527,142000,34239345450,30600,30600,30650,30600,1335
20240527,141900,34198473100,30600,30600,30650,30600,3135
20240527,141800,34102502250,30600,30650,30650,30600,2937
20240527,141700,34012596850,30600,30600,30650,30600,1659
20240527,141600,33961785350,30600,30650,30700,30600,3435
20240527,141500,33856491050,30650,30650,30700,30650,2374
20240527,141400,33783726000,30650,30650,30700,30650,1736
20240527,141300,33730498750,30650,30700,30700,30650,2785
20240527,141200,33645067300,30700,30700,30750,30700,9063
20240527,141100,33366811900,30700,30700,30750,30700,1670
20240527,141000,33315527950,30700,30700,30750,30700,2573
20240527,140900,33236516500,30700,30750,30750,30700,2378
20240527,140800,33163497350,30700,30750,30800,30700,6161
20240527,140700,32974093350,30750,30750,30800,30750,370
20240527,140600,32962699500,30750,30800,30800,30750,2276
20240527,140500,32892609350,30750,30750,30800,30750,1014
20240527,140400,32861405700,30750,30700,30800,30700,1851
20240527,140300,32804410200,30700,30800,30800,30700,4416
20240527,140200,32668609800,30800,30800,30850,30750,1914
20240527,140100,32609644300,30850,30800,30850,30750,2614
20240527,140000,32529156450,30850,30800,30850,30800,1353
20240527,135900,32487469450,30800,30800,30850,30800,504
20240527,135800,32471941400,30800,30800,30800,30750,2780
20240527,135700,32386322000,30750,30800,30800,30750,899
20240527,135600,32358669100,30750,30800,30850,30750,2125
20240527,135500,32293214050,30800,30800,30850,30750,2383
20240527,135400,32219818050,30850,30800,30850,30800,2044
20240527,135300,32156859150,30800,30800,30850,30800,1660
20240527,135200,32105716000,30800,30800,30850,30800,1435
20240527,135100,32061514050,30850,30800,30850,30750,3027
20240527,135000,31968261600,30850,30850,30850,30800,1155
20240527,134900,31932685450,30850,30850,30850,30800,2483
20240527,134800,31856188350,30850,30800,30850,30800,545
20240527,134700,31839398000,30850,30800,30850,30800,2656
20240527,134600,31757586150,30800,30800,30850,30800,1393
20240527,134500,31714658800,30850,30800,30850,30800,307
20240527,134400,31705195700,30800,30800,30850,30800,2152
20240527,134300,31638893100,30800,30800,30850,30800,340
20240527,134200,31628415350,30800,30800,30850,30800,581
20240527,134100,31610499500,30850,30850,30850,30800,1340
20240527,134000,31569213550,30800,30800,30850,30800,680
20240527,133900,31548246350,30800,30800,30850,30800,450
20240527,133800,31534383600,30800,30850,30850,30800,8370
20240527,133700,31276170850,30850,30850,30900,30850,1619
20240527,133600,31226183800,30850,30850,30900,30850,178
20240527,133500,31220686250,30850,30900,30900,30850,1414
20240527,133400,31177009350,30900,30850,30900,30850,4414
20240527,133300,31040619650,30850,30800,30900,30750,22833
20240527,133200,30336964100,30750,30750,30800,30750,436
20240527,133100,30323555750,30750,30750,30800,30750,209
20240527,133000,30317126650,30750,30750,30800,30750,1124
20240527,132900,30282543550,30750,30750,30800,30750,194
20240527,132800,30276575600,30750,30750,30800,30750,1127
20240527,132700,30241902550,30750,30700,30750,30700,3160
20240527,132600,30144733800,30700,30700,30750,30700,5411
20240527,132500,29978593100,30700,30750,30750,30700,1986
20240527,132400,29917528700,30750,30750,30800,30750,2103
20240527,132300,29852828700,30750,30750,30800,30750,291
20240527,132200,29843877200,30800,30750,30800,30750,531
20240527,132100,29827525750,30750,30800,30800,30700,3789
20240527,132000,29711045250,30750,30700,30800,30700,6150
20240527,131900,29521879000,30750,30700,30750,30700,3794
20240527,131800,29405224800,30700,30700,30750,30700,721
20240527,131700,29383073500,30700,30750,30750,30700,2395
20240527,131600,29309459250,30750,30750,30750,30700,2246
20240527,131500,29240401950,30750,30650,30750,30650,18034
20240527,131400,28686422300,30650,30650,30700,30650,1194
20240527,131300,28649825900,30650,30700,30700,30650,871
20240527,131200,28623114100,30650,30650,30700,30650,1798
20240527,131100,28568005300,30650,30650,30700,30650,1099
20240527,131000,28534320700,30650,30650,30650,30600,3373
20240527,130900,28430983750,30600,30650,30650,30600,1550
20240527,130800,28383502700,30650,30650,30700,30650,2002
20240527,130700,28322141050,30650,30650,30700,30600,3125
20240527,130600,28226398200,30700,30650,30700,30650,1248
20240527,130500,28188146100,30650,30700,30700,30650,6300
20240527,130400,27994886850,30700,30700,30750,30700,1919
20240527,130300,27935973200,30700,30700,30750,30700,1206
20240527,130200,27898931900,30700,30800,30800,30700,3817
20240527,130100,27781562600,30800,30750,30800,30750,131
20240527,130000,27777530500,30750,30750,30800,30750,273
20240527,125900,27769133600,30750,30800,30800,30750,691
20240527,125800,27747880250,30750,30750,30800,30750,386
20240527,125700,27736005000,30750,30750,30800,30750,1887
20240527,125600,27677979450,30800,30750,30800,30750,366
20240527,125500,27666717600,30750,30750,30800,30750,471
20240527,125400,27652229750,30800,30750,30800,30750,1230
20240527,125300,27614406000,30750,30750,30800,30750,1437
20240527,125200,27570213850,30750,30750,30800,30750,259
20240527,125100,27562243350,30750,30750,30800,30750,246
20240527,125000,27554678750,30750,30700,30800,30700,13337
20240527,124900,27144497800,30700,30700,30750,30700,780
20240527,124800,27120550750,30700,30700,30750,30700,2011
20240527,124700,27058813000,30700,30700,30750,30700,1062
20240527,124600,27026207800,30700,30700,30750,30650,2240
20240527,124500,26957439800,30700,30700,30700,30700,1278
20240527,124400,26918205200,30750,30700,30750,30700,3342
20240527,124300,26815605400,30700,30700,30750,30700,1926
20240527,124200,26756477000,30700,30700,30750,30700,1436
20240527,124100,26712389000,30750,30700,30750,30700,943
20240527,124000,26683433000,30700,30700,30750,30700,871
20240527,123900,26656685300,30700,30700,30750,30700,1123
20240527,123800,26622205000,30700,30750,30800,30700,2679
20240527,123700,26539859450,30800,30800,30800,30750,582
20240527,123600,26521944450,30800,30750,30800,30750,818
20240527,123500,26496788500,30750,30750,30800,30750,3044
20240527,123400,26403126300,30800,30750,30800,30750,1227
20240527,123300,26365388150,30750,30750,30800,30750,441
20240527,123200,26351819000,30800,30750,30800,30750,654
20240527,123100,26331698300,30750,30750,30800,30750,499
20240527,123000,26316353850,30800,30800,30800,30750,595
20240527,122900,26298039700,30800,30750,30800,30750,611
20240527,122800,26279240850,30800,30750,30800,30750,221
20240527,122700,26272441650,30750,30800,30800,30750,230
20240527,122600,26265365050,30800,30800,30800,30750,485
20240527,122500,26250443650,30800,30750,30800,30750,12002
20240527,122400,25881381750,30700,30700,30750,30650,1162
20240527,122300,25845708850,30700,30700,30750,30650,1815
20240527,122200,25789998250,30700,30700,30750,30700,694
20240527,122100,25768692250,30700,30750,30750,30700,1516
20240527,122000,25722144400,30750,30700,30750,30700,1150
20240527,121900,25686825700,30700,30750,30750,30700,206
20240527,121800,25680497150,30750,30700,30750,30700,352
20240527,121700,25669679750,30700,30700,30750,30700,1278
20240527,121600,25630435800,30700,30700,30750,30700,152
20240527,121500,25625765100,30700,30700,30750,30700,1584
20240527,121400,25577102700,30750,30800,30800,30700,1821
20240527,121300,25521112200,30750,30750,30800,30750,1200
20240527,121200,25484210300,30750,30750,30800,30750,2239
20240527,121100,25415361000,30750,30800,30800,30750,638
20240527,121000,25395729700,30800,30800,30800,30750,186
20240527,120900,25390003650,30750,30750,30800,30750,301
20240527,120800,25380735950,30750,30750,30800,30750,266
20240527,120700,25372555300,30750,30750,30800,30750,5299
20240527,120600,25209596200,30750,30700,30750,30650,6445
20240527,120500,25011681700,30650,30600,30700,30600,6741
20240527,120400,24805083300,30650,30600,30650,30600,284
20240527,120300,24796387800,30600,30600,30650,30600,609
20240527,120200,24777743350,30600,30600,30650,30600,433
20240527,120100,24764485000,30650,30650,30650,30600,1001
20240527,120000,24733824600,30650,30650,30650,30600,518
20240527,115900,24717965050,30650,30700,30700,30600,1541
20240527,115800,24670742600,30700,30650,30700,30650,1125
20240527,115700,24636235350,30700,30650,30700,30650,658
20240527,115600,24616063100,30700,30650,30700,30650,659
20240527,115500,24595854950,30700,30650,30700,30650,532
20240527,115400,24579543700,30700,30600,30700,30550,8844
20240527,115300,24308878450,30550,30550,30600,30550,1637
20240527,115200,24258866450,30600,30550,30600,30550,1279
20240527,115100,24219785000,30550,30600,30600,30550,1824
20240527,115000,24164037150,30550,30550,30600,30550,436
20240527,114900,24150713750,30550,30550,30600,30550,1552
20240527,114800,24103297400,30550,30550,30600,30550,1686
20240527,114700,24051785950,30550,30550,30600,30550,1578
20240527,114600,24003576800,30600,30550,30600,30550,1925
20240527,114500,23944754450,30550,30600,30600,30550,2193
20240527,114400,23877746800,30600,30550,30600,30550,1817
20240527,114300,23822206750,30550,30600,30600,30550,1780
20240527,114200,23767791000,30550,30650,30650,30550,3454
20240527,114100,23662141350,30600,30600,30650,30600,1600
20240527,114000,23613179950,30650,30600,30650,30600,1062
20240527,113900,23580680200,30600,30600,30650,30600,1062
20240527,113800,23548168900,30600,30600,30650,30600,769
20240527,113700,23524637300,30600,30650,30700,30550,10213
20240527,113600,23211921200,30650,30650,30700,30650,1384
20240527,113500,23169495800,30700,30650,30700,30650,1874
20240527,113400,23112052000,30650,30650,30700,30650,1636
20240527,113300,23061902400,30650,30700,30700,30650,1667
20240527,113200,23010798200,30650,30650,30700,30650,534
20240527,113100,22994425750,30650,30700,30700,30650,951
20240527,113000,22965272800,30650,30700,30700,30650,1008
20240527,112900,22934342100,30700,30700,30700,30650,2391
20240527,112800,22860971000,30700,30650,30700,30650,1360
20240527,112700,22819250300,30700,30650,30700,30650,726
20240527,112600,22796991300,30700,30700,30700,30650,747
20240527,112500,22774084750,30700,30650,30700,30650,545
20240527,112400,22757375250,30650,30650,30700,30650,3028
20240527,112300,22664498000,30650,30550,30700,30550,12943
20240527,112200,22267915050,30550,30600,30650,30550,1217
20240527,112100,22230694150,30600,30650,30650,30600,4666
20240527,112000,22087855700,30650,30600,30650,30600,926
20240527,111900,22059507100,30650,30600,30650,30600,3357
20240527,111800,21956680600,30600,30550,30600,30550,5374
20240527,111700,21792258550,30550,30600,30600,30550,4193
20240527,111600,21664001100,30550,30600,30600,30550,2964
20240527,111500,21573397100,30600,30600,30600,30550,1328
20240527,111400,21532817100,30550,30550,30600,30550,758
20240527,111300,21509653600,30600,30550,30600,30550,1090
20240527,111200,21476319300,30600,30550,30600,30550,871
20240527,111100,21449700050,30600,30600,30650,30550,1618
20240527,111000,21400190800,30600,30550,30650,30550,6157
20240527,110900,21211810550,30600,30600,30600,30550,2469
20240527,110800,21136372750,30550,30550,30600,30550,3857
20240527,110700,21018538200,30550,30550,30600,30550,1455
20240527,110600,20974078750,30600,30600,30600,30550,10699
20240527,110500,20646746500,30600,30650,30650,30600,2458
20240527,110400,20571511300,30650,30600,30650,30600,1038
20240527,110300,20539741600,30600,30600,30650,30600,1659
20240527,110200,20488940500,30600,30600,30650,30600,2279
20240527,110100,20419180400,30600,30650,30650,30600,2514
20240527,110000,20342245550,30650,30600,30650,30600,1600
20240527,105900,20293224100,30600,30650,30650,30600,319
20240527,105800,20283455400,30600,30600,30650,30550,1820
20240527,105700,20227783700,30550,30600,30650,30550,599
20240527,105600,20209476000,30600,30550,30650,30550,4980
20240527,105500,20057130600,30600,30550,30650,30550,5111
20240527,105400,19900743950,30600,30550,30600,30550,2576
20240527,105300,19822023650,30600,30550,30600,30550,1861
20240527,105200,19765112800,30550,30600,30600,30500,1385
20240527,105100,19722808900,30550,30500,30600,30500,1949
20240527,105000,19663274450,30550,30550,30550,30500,2988
20240527,104900,19572023200,30500,30500,30550,30500,2389
20240527,104800,19499114150,30500,30500,30550,30500,2277
20240527,104700,19429653350,30550,30550,30550,30500,3605
20240527,104600,19319667000,30500,30550,30550,30500,3811
20240527,104500,19203328650,30550,30550,30550,30500,1987
20240527,104400,19142687800,30550,30550,30550,30500,1955
20240527,104300,19083025850,30550,30550,30550,30500,12696
20240527,104200,18695451450,30550,30550,30600,30550,4090
20240527,104100,18570460200,30550,30550,30600,30550,13032
20240527,104000,18172267750,30600,30600,30650,30600,6098
20240527,103900,17985668700,30600,30650,30650,30600,2459
20240527,103800,17910417750,30650,30650,30650,30600,1405
20240527,103700,17867383050,30650,30600,30650,30550,4563
20240527,103600,17727708500,30600,30600,30650,30600,9759
20240527,103500,17429066250,30600,30650,30650,30600,3484
20240527,103400,17322329250,30650,30650,30650,30600,1909
20240527,103300,17263854800,30600,30650,30650,30600,3211
20240527,103200,17165481650,30650,30600,30650,30600,1705
20240527,103100,17113288750,30650,30600,30650,30550,2563
20240527,103000,17034872500,30600,30600,30600,30550,2753
20240527,102900,16950632550,30600,30550,30650,30550,1562
20240527,102800,16902856050,30600,30550,30650,30550,3632
20240527,102700,16791762450,30550,30600,30600,30550,3642
20240527,102600,16680396600,30550,30600,30650,30550,9264
20240527,102500,16396960200,30600,30600,30650,30600,2064
20240527,102400,16333796300,30650,30600,30650,30600,2700
20240527,102300,16251146800,30650,30650,30700,30600,13907
20240527,102200,15825249300,30650,30700,30750,30650,6165
20240527,102100,15636016600,30750,30700,30750,30700,5712
20240527,102000,15460644450,30700,30700,30750,30700,3061
20240527,101900,15366622150,30700,30750,30750,30700,3976
20240527,101800,15244494350,30750,30750,30750,30700,2125
20240527,101700,15179206900,30750,30750,30750,30750,3128
20240527,101600,15083020900,30800,30750,30800,30750,2282
20240527,101500,15012846950,30800,30800,30800,30750,2212
20240527,101400,14944819250,30750,30750,30800,30750,6002
20240527,101300,14760257200,30800,30750,30800,30750,1169
20240527,101200,14724301650,30750,30700,30800,30700,2421
20240527,101100,14649828200,30750,30800,30800,30700,1846
20240527,101000,14593058950,30800,30750,30800,30700,3321
20240527,100900,14490948900,30750,30750,30750,30700,2569
20240527,100800,14412019700,30750,30700,30750,30700,1945
20240527,100700,14352246700,30750,30750,30750,30700,1434
20240527,100600,14308195250,30750,30700,30750,30700,2743
20240527,100500,14223888800,30700,30750,30800,30700,1590
20240527,100400,14175011250,30750,30750,30800,30750,3006
20240527,100300,14082573600,30800,30800,30850,30750,1989
20240527,100200,14021329550,30750,30800,30850,30750,3394
20240527,100100,13916808300,30800,30800,30850,30750,8371
20240527,100000,13659093450,30800,30750,30800,30750,739
20240527,095900,13636364200,30800,30800,30800,30700,2935
20240527,095800,13546080150,30750,30750,30800,30750,6236
20240527,095700,13354321050,30750,30800,30800,30750,6297
20240527,095600,13160463700,30800,30800,30850,30800,3324
20240527,095500,13058083650,30850,30800,30850,30800,1325
20240527,095400,13017264600,30800,30750,30800,30750,4102
20240527,095300,12890968650,30750,30800,30800,30750,2211
20240527,095200,12822961150,30750,30800,30800,30750,1319
20240527,095100,12782396000,30800,30750,30800,30700,11410
20240527,095000,12432029850,30750,30850,30850,30700,11643
20240527,094900,12073998600,30850,30750,30850,30750,2478
20240527,094800,11997668000,30800,30800,30850,30750,6494
20240527,094700,11797767750,30800,30800,30800,30750,2074
20240527,094600,11733922200,30800,30800,30850,30750,2679
20240527,094500,11651412450,30800,30850,30850,30800,2871
20240527,094400,11562961450,30850,30850,30900,30800,2830
20240527,094300,11475700800,30800,30950,30950,30800,5278
20240527,094200,11312744300,30950,30950,31000,30900,1278
20240527,094100,11273211100,30950,31000,31000,30900,2001
20240527,094000,11211290450,31000,30800,31000,30800,7247
20240527,093900,10987461100,30850,30800,30850,30750,13177
20240527,093800,10581681900,30800,30800,30850,30750,1352
20240527,093700,10540048100,30800,30800,30850,30750,4109
20240527,093600,10413552700,30800,30800,30850,30750,5713
20240527,093500,10237621350,30800,30800,30850,30800,1373
20240527,093400,10195299650,30800,30850,30850,30800,3402
20240527,093300,10090450550,30850,30700,30850,30700,5646
20240527,093200,9916767450,30700,30800,30800,30700,8488
20240527,093100,9655884100,30800,30850,30850,30800,10191
20240527,093000,9341964400,30850,30900,30950,30800,7094
20240527,092900,9123097100,30850,30850,30900,30850,4260
20240527,092800,8991626000,30850,30900,30900,30850,3323
20240527,092700,8889012150,30900,30850,30900,30850,6532
20240527,092600,8687324600,30900,30950,30950,30850,9102
20240527,092500,8406051600,30950,31000,31050,30950,3130
20240527,092400,8309138100,31050,30850,31050,30850,8211
20240527,092300,8054990250,30900,30950,31000,30850,13856
20240527,092200,7626717100,30950,30950,31000,30950,9508
20240527,092100,7332377100,30950,30950,31000,30950,1826
20240527,092000,7275855800,30950,31000,31000,30950,6217
20240527,091900,7083324200,31000,31100,31150,30950,11906
20240527,091800,6714112950,31100,31200,31200,31050,7666
20240527,091700,6475623300,31200,31250,31250,31150,4186
20240527,091600,6344978800,31200,31200,31250,31150,2389
20240527,091500,6270403400,31200,31100,31250,31100,5560
20240527,091400,6097044550,31100,31000,31100,31000,3912
20240527,091300,5975472650,31050,31050,31100,30950,4852
20240527,091200,5825050100,31050,31150,31150,30900,34535
20240527,091100,4753397650,31150,31250,31250,31100,20854
20240527,091000,4103768950,31250,31350,31400,31200,13318
20240527,090900,3687176950,31350,31400,31400,31350,5522
20240527,090800,3513954550,31400,31350,31400,31300,3970
20240527,090700,3389570000,31350,31250,31350,31250,4787
20240527,090600,3239658500,31250,31250,31350,31200,5163
20240527,090500,3078200400,31250,31350,31350,31200,9647
20240527,090400,2776435700,31350,31400,31500,31300,14803
20240527,090300,2311678250,31400,31500,31650,31350,12358
20240527,090200,1922513400,31500,31450,31550,31400,3529
20240527,090100,1811388000,31450,31800,31900,31450,19929
20240527,090000,1180642850,31750,32400,32400,31750,36401