stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192700,25539916050,30900,30900,30900,30900,17481
20240528,192600,25539916050,30900,30900,30900,30900,0
20240528,192500,25539916050,30900,30900,30900,30900,0
20240528,192400,25539916050,30900,30900,30900,30900,0
20240528,192300,25539916050,30900,30900,30900,30900,0
20240528,192200,25539916050,30900,30900,30900,30900,0
20240528,192100,25539916050,30900,30900,30900,30900,0
20240528,192000,25539916050,30900,30900,30900,30900,0
20240528,191900,25539916050,30900,30900,30900,30900,0
20240528,191800,25539916050,30900,30900,30900,30900,0
20240528,191700,25539916050,30900,30900,30900,30900,0
20240528,191600,25539916050,30900,30900,30900,30900,0
20240528,191500,25539916050,30900,30900,30900,30900,0
20240528,191400,25539916050,30900,30900,30900,30900,0
20240528,191300,25539916050,30900,30900,30900,30900,0
20240528,191200,25539916050,30900,30900,30900,30900,0
20240528,191100,25539916050,30900,30900,30900,30900,0
20240528,191000,25539916050,30900,30900,30900,30900,0
20240528,190900,25539916050,30900,30900,30900,30900,0
20240528,190800,25539916050,30900,30900,30900,30900,0
20240528,190700,25539916050,30900,30900,30900,30900,0
20240528,190600,25539916050,30900,30900,30900,30900,0
20240528,190500,25539916050,30900,30900,30900,30900,0
20240528,190400,25539916050,30900,30900,30900,30900,0
20240528,190300,25539916050,30900,30900,30900,30900,0
20240528,190200,25539916050,30900,30900,30900,30900,0
20240528,190100,25539916050,30900,30900,30900,30900,0
20240528,190000,25539916050,30900,30900,30900,30900,0
20240528,185900,25539916050,30900,30900,30900,30900,0
20240528,185800,25539916050,30900,30900,30900,30900,0
20240528,185700,25539916050,30900,30900,30900,30900,17481
20240528,185600,25539916050,30900,30900,30900,30900,0
20240528,185500,25539916050,30900,30900,30900,30900,0
20240528,185400,25539916050,30900,30900,30900,30900,0
20240528,185300,25539916050,30900,30900,30900,30900,0
20240528,185200,25539916050,30900,30900,30900,30900,0
20240528,185100,25539916050,30900,30900,30900,30900,0
20240528,185000,25539916050,30900,30900,30900,30900,0
20240528,184900,25539916050,30900,30900,30900,30900,0
20240528,184800,25539916050,30900,30900,30900,30900,0
20240528,184700,25539916050,30900,30900,30900,30900,0
20240528,184600,25539916050,30900,30900,30900,30900,0
20240528,184500,25539916050,30900,30900,30900,30900,0
20240528,184400,25539916050,30900,30900,30900,30900,0
20240528,184300,25539916050,30900,30900,30900,30900,0
20240528,184200,25539916050,30900,30900,30900,30900,0
20240528,184100,25539916050,30900,30900,30900,30900,0
20240528,184000,25539916050,30900,30900,30900,30900,0
20240528,183900,25539916050,30900,30900,30900,30900,0
20240528,183800,25539916050,30900,30900,30900,30900,0
20240528,183700,25539916050,30900,30900,30900,30900,0
20240528,183600,25539916050,30900,30900,30900,30900,0
20240528,183500,25539916050,30900,30900,30900,30900,0
20240528,183400,25539916050,30900,30900,30900,30900,0
20240528,183300,25539916050,30900,30900,30900,30900,0
20240528,183200,25539916050,30900,30900,30900,30900,0
20240528,183100,25539916050,30900,30900,30900,30900,0
20240528,183000,25539916050,30900,30900,30900,30900,0
20240528,182900,25539916050,30900,30900,30900,30900,0
20240528,182800,25539916050,30900,30900,30900,30900,0
20240528,182700,25539916050,30900,30900,30900,30900,17481
20240528,182600,25539916050,30900,30900,30900,30900,0
20240528,182500,25539916050,30900,30900,30900,30900,0
20240528,182400,25539916050,30900,30900,30900,30900,0
20240528,182300,25539916050,30900,30900,30900,30900,0
20240528,182200,25539916050,30900,30900,30900,30900,0
20240528,182100,25539916050,30900,30900,30900,30900,0
20240528,182000,25539916050,30900,30900,30900,30900,0
20240528,181900,25539916050,30900,30900,30900,30900,0
20240528,181800,25539916050,30900,30900,30900,30900,0
20240528,181700,25539916050,30900,30900,30900,30900,0
20240528,181600,25539916050,30900,30900,30900,30900,0
20240528,181500,25539916050,30900,30900,30900,30900,0
20240528,181400,25539916050,30900,30900,30900,30900,0
20240528,181300,25539916050,30900,30900,30900,30900,0
20240528,181200,25539916050,30900,30900,30900,30900,0
20240528,181100,25539916050,30900,30900,30900,30900,0
20240528,181000,25539916050,30900,30900,30900,30900,0
20240528,180900,25539916050,30900,30900,30900,30900,0
20240528,180800,25539916050,30900,30900,30900,30900,0
20240528,180700,25539916050,30900,30900,30900,30900,0
20240528,180600,25539916050,30900,30900,30900,30900,0
20240528,180500,25539916050,30900,30900,30900,30900,0
20240528,180400,25539916050,30900,30900,30900,30900,0
20240528,180300,25539916050,30900,30900,30900,30900,0
20240528,180200,25539916050,30900,30900,30900,30900,0
20240528,180100,25539916050,30900,30900,30900,30900,0
20240528,180000,25539916050,30900,30900,30900,30900,0
20240528,175900,25539916050,30900,30900,30900,30900,0
20240528,175800,25539916050,30900,30900,30900,30900,0
20240528,175700,25539916050,30900,30900,30900,30900,17481
20240528,175600,25539916050,30900,30900,30900,30900,0
20240528,175500,25539916050,30900,30900,30900,30900,0
20240528,175400,25539916050,30900,30900,30900,30900,0
20240528,175300,25539916050,30900,30900,30900,30900,0
20240528,175200,25539916050,30900,30900,30900,30900,0
20240528,175100,25539916050,30900,30900,30900,30900,0
20240528,175000,25539916050,30900,30900,30900,30900,0
20240528,174900,25539916050,30900,30900,30900,30900,0
20240528,174800,25539916050,30900,30900,30900,30900,0
20240528,174700,25539916050,30900,30900,30900,30900,0
20240528,174600,25539916050,30900,30900,30900,30900,0
20240528,174500,25539916050,30900,30900,30900,30900,0
20240528,174400,25539916050,30900,30900,30900,30900,0
20240528,174300,25539916050,30900,30900,30900,30900,0
20240528,174200,25539916050,30900,30900,30900,30900,0
20240528,174100,25539916050,30900,30900,30900,30900,0
20240528,174000,25539916050,30900,30900,30900,30900,0
20240528,173900,25539916050,30900,30900,30900,30900,0
20240528,173800,25539916050,30900,30900,30900,30900,0
20240528,173700,25539916050,30900,30900,30900,30900,0
20240528,173600,25539916050,30900,30900,30900,30900,0
20240528,173500,25539916050,30900,30900,30900,30900,0
20240528,173400,25539916050,30900,30900,30900,30900,0
20240528,173300,25539916050,30900,30900,30900,30900,0
20240528,173200,25539916050,30900,30900,30900,30900,0
20240528,173100,25539916050,30900,30900,30900,30900,0
20240528,173000,25539916050,30900,30900,30900,30900,0
20240528,172900,25539916050,30900,30900,30900,30900,0
20240528,172800,25539916050,30900,30900,30900,30900,0
20240528,172700,25539916050,30900,30900,30900,30900,17481
20240528,172600,25539916050,30900,30900,30900,30900,0
20240528,172500,25539916050,30900,30900,30900,30900,0
20240528,172400,25539916050,30900,30900,30900,30900,0
20240528,172300,25539916050,30900,30900,30900,30900,0
20240528,172200,25539916050,30900,30900,30900,30900,0
20240528,172100,25539916050,30900,30900,30900,30900,0
20240528,172000,25539916050,30900,30900,30900,30900,0
20240528,171900,25539916050,30900,30900,30900,30900,0
20240528,171800,25539916050,30900,30900,30900,30900,0
20240528,171700,25539916050,30900,30900,30900,30900,0
20240528,171600,25539916050,30900,30900,30900,30900,0
20240528,171500,25539916050,30900,30900,30900,30900,0
20240528,171400,25539916050,30900,30900,30900,30900,0
20240528,171300,25539916050,30900,30900,30900,30900,0
20240528,171200,25539916050,30900,30900,30900,30900,0
20240528,171100,25539916050,30900,30900,30900,30900,0
20240528,171000,25539916050,30900,30900,30900,30900,0
20240528,170900,25539916050,30900,30900,30900,30900,0
20240528,170800,25539916050,30900,30900,30900,30900,0
20240528,170700,25539916050,30900,30900,30900,30900,0
20240528,170600,25539916050,30900,30900,30900,30900,0
20240528,170500,25539916050,30900,30900,30900,30900,0
20240528,170400,25539916050,30900,30900,30900,30900,0
20240528,170300,25539916050,30900,30900,30900,30900,0
20240528,170200,25539916050,30900,30900,30900,30900,0
20240528,170100,25539916050,30900,30900,30900,30900,0
20240528,170000,25539916050,30900,30900,30900,30900,0
20240528,165900,25539916050,30900,30900,30900,30900,0
20240528,165800,25539916050,30900,30900,30900,30900,0
20240528,165700,25539916050,30900,30900,30900,30900,17481
20240528,165600,25539916050,30900,30900,30900,30900,0
20240528,165500,25539916050,30900,30900,30900,30900,0
20240528,165400,25539916050,30900,30900,30900,30900,0
20240528,165300,25539916050,30900,30900,30900,30900,0
20240528,165200,25539916050,30900,30900,30900,30900,0
20240528,165100,25539916050,30900,30900,30900,30900,0
20240528,165000,25539916050,30900,30900,30900,30900,0
20240528,164900,25539916050,30900,30900,30900,30900,0
20240528,164800,25539916050,30900,30900,30900,30900,0
20240528,164700,25539916050,30900,30900,30900,30900,0
20240528,164600,25539916050,30900,30900,30900,30900,0
20240528,164500,25539916050,30900,30900,30900,30900,0
20240528,164400,25539916050,30900,30900,30900,30900,0
20240528,164300,25539916050,30900,30900,30900,30900,0
20240528,164200,25539916050,30900,30900,30900,30900,0
20240528,164100,25539916050,30900,30900,30900,30900,0
20240528,164000,25539916050,30900,30900,30900,30900,0
20240528,163900,25539916050,30900,30900,30900,30900,0
20240528,163800,25539916050,30900,30900,30900,30900,0
20240528,163700,25539916050,30900,30900,30900,30900,0
20240528,163600,25539916050,30900,30900,30900,30900,0
20240528,163500,25539916050,30900,30900,30900,30900,0
20240528,163400,25539916050,30900,30900,30900,30900,0
20240528,163300,25539916050,30900,30900,30900,30900,0
20240528,163200,25539916050,30900,30900,30900,30900,0
20240528,163100,25539916050,30900,30900,30900,30900,0
20240528,163000,25539916050,30900,30900,30900,30900,0
20240528,162900,25539916050,30900,30900,30900,30900,0
20240528,162800,25539916050,30900,30900,30900,30900,0
20240528,162700,25539916050,30900,30900,30900,30900,17481
20240528,162600,25539916050,30900,30900,30900,30900,0
20240528,162500,25539916050,30900,30900,30900,30900,0
20240528,162400,25539916050,30900,30900,30900,30900,0
20240528,162300,25539916050,30900,30900,30900,30900,0
20240528,162200,25539916050,30900,30900,30900,30900,0
20240528,162100,25539916050,30900,30900,30900,30900,0
20240528,162000,25539916050,30900,30900,30900,30900,0
20240528,161900,25539916050,30900,30900,30900,30900,0
20240528,161800,25539916050,30900,30900,30900,30900,0
20240528,161700,25539916050,30900,30900,30900,30900,0
20240528,161600,25539916050,30900,30900,30900,30900,0
20240528,161500,25539916050,30900,30900,30900,30900,0
20240528,161400,25539916050,30900,30900,30900,30900,0
20240528,161300,25539916050,30900,30900,30900,30900,0
20240528,161200,25539916050,30900,30900,30900,30900,0
20240528,161100,25539916050,30900,30900,30900,30900,0
20240528,161000,25539916050,30900,30900,30900,30900,0
20240528,160900,25539916050,30900,30900,30900,30900,0
20240528,160800,25539916050,30900,30900,30900,30900,0
20240528,160700,25539916050,30900,30900,30900,30900,0
20240528,160600,25539916050,30900,30900,30900,30900,0
20240528,160500,25539916050,30900,30900,30900,30900,0
20240528,160400,25539916050,30900,30900,30900,30900,0
20240528,160300,25539916050,30900,30900,30900,30900,0
20240528,160200,25539916050,30900,30900,30900,30900,0
20240528,160100,25539916050,30900,30900,30900,30900,0
20240528,160000,25539916050,30900,30900,30900,30900,0
20240528,155900,25539916050,30900,30900,30900,30900,0
20240528,155800,25539916050,30900,30900,30900,30900,0
20240528,155700,25539916050,30900,30900,30900,30900,17481
20240528,155600,25539916050,30900,30900,30900,30900,0
20240528,155500,25539916050,30900,30900,30900,30900,0
20240528,155400,25539916050,30900,30900,30900,30900,0
20240528,155300,25539916050,30900,30900,30900,30900,0
20240528,155200,25539916050,30900,30900,30900,30900,0
20240528,155100,25539916050,30900,30900,30900,30900,0
20240528,155000,25539916050,30900,30900,30900,30900,0
20240528,154900,25539916050,30900,30900,30900,30900,0
20240528,154800,25539916050,30900,30900,30900,30900,0
20240528,154700,25539916050,30900,30900,30900,30900,0
20240528,154600,25539916050,30900,30900,30900,30900,0
20240528,154500,25539916050,30900,30900,30900,30900,0
20240528,154400,25539916050,30900,30900,30900,30900,0
20240528,154300,25539916050,30900,30900,30900,30900,0
20240528,154200,25539916050,30900,30900,30900,30900,0
20240528,154100,25539916050,30900,30900,30900,30900,0
20240528,154000,25539916050,30900,30900,30900,30900,0
20240528,153900,25539916050,30900,30900,30900,30900,0
20240528,153800,25539916050,30900,30900,30900,30900,0
20240528,153700,25539916050,30900,30900,30900,30900,0
20240528,153600,25539916050,30900,30900,30900,30900,0
20240528,153500,25539916050,30900,30900,30900,30900,0
20240528,153400,25539916050,30900,30900,30900,30900,0
20240528,153300,25539916050,30900,30900,30900,30900,0
20240528,153200,25539916050,30900,30900,30900,30900,0
20240528,153100,25539916050,30900,30900,30900,30900,0
20240528,153000,25539916050,30900,30900,30900,30900,17481
20240528,152900,24999753150,30850,30850,30850,30850,0
20240528,152800,24999753150,30850,30850,30850,30850,0
20240528,152700,24999753150,30850,30850,30850,30850,0
20240528,152600,24999753150,30850,30850,30850,30850,0
20240528,152500,24999753150,30850,30850,30850,30850,0
20240528,152400,24999753150,30850,30850,30850,30850,0
20240528,152300,24999753150,30850,30850,30850,30850,0
20240528,152200,24999753150,30850,30850,30850,30850,0
20240528,152100,24999753150,30850,30850,30850,30850,0
20240528,152000,24999753150,30850,30850,30850,30850,0
20240528,151900,24999753150,30850,30800,30850,30750,2495
20240528,151800,24922970450,30800,30800,30800,30750,2187
20240528,151700,24855659850,30800,30800,30850,30750,6485
20240528,151600,24655947900,30850,30800,30850,30800,1234
20240528,151500,24617909550,30800,30800,30850,30800,845
20240528,151400,24591863500,30850,30850,30850,30800,591
20240528,151300,24573639700,30850,30800,30850,30800,1650
20240528,151200,24522759550,30850,30850,30900,30800,2841
20240528,151100,24435123150,30850,30850,30900,30850,1984
20240528,151000,24373834650,30900,30950,30950,30850,1713
20240528,150900,24320903200,30900,30900,30950,30900,1100
20240528,150800,24286872050,30900,30850,30950,30800,9520
20240528,150700,23992573900,30850,30800,30900,30800,4605
20240528,150600,23850519450,30800,30850,30850,30800,1236
20240528,150500,23812426950,30850,30850,30850,30800,916
20240528,150400,23784183600,30850,30850,30850,30800,1327
20240528,150300,23743268150,30850,30900,30900,30850,4098
20240528,150200,23616807900,30900,30900,30900,30850,1826
20240528,150100,23560405600,30850,30900,30900,30850,700
20240528,150000,23538784450,30900,30850,30900,30850,894
20240528,145900,23511160150,30900,30850,30900,30850,5385
20240528,145800,23344802300,30900,30850,30900,30850,843
20240528,145700,23318759750,30850,30850,30900,30850,569
20240528,145600,23301182350,30850,30850,30900,30850,205
20240528,145500,23294849050,30900,30900,30900,30850,331
20240528,145400,23284626550,30850,30900,30900,30850,924
20240528,145300,23256110000,30850,30850,30900,30850,486
20240528,145200,23241095650,30850,30850,30900,30850,352
20240528,145100,23230224500,30900,30900,30900,30850,674
20240528,145000,23209426900,30850,30900,30900,30850,434
20240528,144900,23196023600,30900,30800,30900,30800,6470
20240528,144800,22996405500,30800,30800,30850,30800,427
20240528,144700,22983237100,30800,30800,30850,30800,249
20240528,144600,22975563600,30850,30800,30850,30800,426
20240528,144500,22962435350,30800,30850,30850,30800,644
20240528,144400,22942583450,30800,30800,30850,30800,262
20240528,144300,22934507800,30850,30800,30850,30800,291
20240528,144200,22925533050,30850,30850,30850,30800,490
20240528,144100,22910435950,30800,30850,30850,30800,639
20240528,144000,22890737650,30850,30800,30850,30800,698
20240528,143900,22869228850,30800,30850,30850,30800,522
20240528,143800,22853146250,30800,30750,30800,30750,4873
20240528,143700,22703063250,30750,30750,30800,30750,179
20240528,143600,22697558000,30800,30750,30800,30750,616
20240528,143500,22678598100,30800,30800,30800,30750,273
20240528,143400,22670195200,30750,30750,30750,30750,1581
20240528,143300,22621579450,30750,30800,30800,30750,494
20240528,143200,22606369250,30750,30750,30800,30750,332
20240528,143100,22596150750,30750,30800,30800,30750,2014
20240528,143000,22534145650,30800,30800,30800,30750,2636
20240528,142900,22453033500,30800,30750,30850,30750,280
20240528,142800,22444412550,30800,30800,30800,30750,2554
20240528,142700,22365769950,30800,30800,30850,30800,761
20240528,142600,22342327150,30800,30800,30850,30800,643
20240528,142500,22322510000,30850,30800,30850,30800,2062
20240528,142400,22258980850,30800,30800,30850,30800,3152
20240528,142300,22161895650,30800,30800,30850,30800,465
20240528,142200,22147566050,30800,30800,30800,30800,4921
20240528,142100,21995999250,30800,30850,30850,30800,602
20240528,142000,21977445200,30850,30800,30850,30800,482
20240528,141900,21962588950,30800,30800,30850,30800,603
20240528,141800,21944004700,30800,30850,30850,30800,953
20240528,141700,21914624650,30850,30800,30850,30800,291
20240528,141600,21905660450,30800,30800,30850,30800,1251
20240528,141500,21867119750,30850,30800,30850,30800,247
20240528,141400,21859511450,30800,30800,30850,30800,803
20240528,141300,21834778900,30800,30800,30850,30800,1043
20240528,141200,21802647700,30850,30800,30850,30800,386
20240528,141100,21790754300,30850,30850,30900,30800,512
20240528,141000,21774963400,30850,30850,30900,30800,575
20240528,140900,21757225150,30900,30900,30900,30850,362
20240528,140800,21746054000,30900,30850,30900,30850,693
20240528,140700,21724663700,30850,30800,30850,30800,4795
20240528,140600,21576744750,30800,30800,30850,30800,506
20240528,140500,21561153100,30800,30800,30850,30800,737
20240528,140400,21538453350,30800,30850,30850,30800,786
20240528,140300,21514235450,30850,30850,30850,30800,882
20240528,140200,21487050800,30850,30850,30850,30800,337
20240528,140100,21476662100,30800,30850,30850,30800,627
20240528,140000,21457338000,30800,30800,30850,30800,261
20240528,135900,21449295500,30800,30800,30850,30800,242
20240528,135800,21441841050,30800,30800,30850,30800,1071
20240528,135700,21408845200,30850,30800,30850,30800,288
20240528,135600,21399968850,30800,30800,30850,30800,982
20240528,135500,21369711800,30800,30800,30850,30800,421
20240528,135400,21356739550,30850,30850,30850,30800,640
20240528,135300,21337007000,30850,30800,30850,30800,634
20240528,135200,21317464550,30850,30800,30850,30800,1091
20240528,135100,21283852150,30850,30850,30850,30800,173
20240528,135000,21278517650,30800,30800,30850,30800,424
20240528,134900,21265456100,30800,30850,30850,30800,1088
20240528,134800,21231892900,30800,30800,30850,30750,1302
20240528,134700,21191769050,30750,30800,30800,30750,477
20240528,134600,21177081900,30800,30750,30850,30750,4523
20240528,134500,21037772950,30800,30750,30800,30750,272
20240528,134400,21029404450,30750,30750,30800,30750,468
20240528,134300,21015012450,30750,30800,30800,30750,1947
20240528,134200,20955136500,30800,30800,30800,30750,274
20240528,134100,20946705800,30800,30800,30800,30750,704
20240528,134000,20925052250,30750,30750,30800,30750,1769
20240528,133900,20870648350,30700,30700,30750,30700,316
20240528,133800,20860943550,30750,30700,30750,30700,283
20240528,133700,20852250000,30750,30700,30750,30700,1087
20240528,133600,20818872300,30750,30750,30750,30700,672
20240528,133500,20798240650,30700,30700,30750,30700,1024
20240528,133400,20766801550,30700,30700,30750,30700,3061
20240528,133300,20672828100,30750,30700,30850,30700,11239
20240528,133200,20327022250,30700,30750,30800,30700,1441
20240528,133100,20282715550,30750,30750,30800,30750,141
20240528,133000,20278379250,30750,30750,30800,30700,2529
20240528,132900,20200605850,30700,30750,30750,30700,2093
20240528,132800,20136285550,30700,30700,30750,30700,314
20240528,132700,20126631400,30750,30700,30800,30700,455
20240528,132600,20112640650,30750,30750,30800,30750,778
20240528,132500,20088712700,30800,30750,30800,30750,324
20240528,132400,20078745050,30750,30800,30800,30750,1038
20240528,132300,20046818800,30750,30750,30800,30750,191
20240528,132200,20040941850,30750,30750,30800,30750,602
20240528,132100,20022408950,30750,30800,30800,30750,1643
20240528,132000,19971882400,30750,30750,30800,30750,739
20240528,131900,19949140700,30800,30800,30800,30750,364
20240528,131800,19937934600,30800,30750,30800,30700,1223
20240528,131700,19900307000,30700,30750,30800,30700,705
20240528,131600,19878640750,30750,30700,30800,30700,443
20240528,131500,19865023400,30750,30800,30800,30750,1422
20240528,131400,19821290450,30750,30800,30800,30750,475
20240528,131300,19806664350,30750,30750,30800,30750,2081
20240528,131200,19742611050,30750,30750,30800,30750,775
20240528,131100,19718773400,30750,30800,30800,30750,599
20240528,131000,19700343500,30800,30750,30800,30750,487
20240528,130900,19685361400,30750,30800,30800,30750,408
20240528,130800,19672798950,30800,30850,30850,30800,4466
20240528,130700,19535243350,30800,30850,30850,30800,318
20240528,130600,19525433650,30800,30850,30850,30800,247
20240528,130500,19517818600,30850,30850,30850,30800,568
20240528,130400,19500312850,30800,30850,30850,30800,294
20240528,130300,19491247250,30850,30900,30900,30850,1618
20240528,130200,19441324250,30900,30850,30900,30850,320
20240528,130100,19431447900,30900,30850,30900,30850,290
20240528,130000,19422494100,30850,30850,30900,30850,741
20240528,125900,19399623650,30900,30900,30900,30850,564
20240528,125800,19382211200,30850,30900,30950,30850,900
20240528,125700,19354404450,30900,30950,30950,30900,446
20240528,125600,19340612100,30950,30950,30950,30900,333
20240528,125500,19330310000,30950,30900,30950,30900,2031
20240528,125400,19267544000,30900,30950,30950,30900,800
20240528,125300,19242790750,30950,30950,30950,30900,264
20240528,125200,19234626000,30950,30950,30950,30900,380
20240528,125100,19222875450,30900,30900,30950,30900,2283
20240528,125000,19152325600,30900,30900,30900,30850,277
20240528,124900,19143776800,30900,30850,30900,30800,1406
20240528,124800,19100391550,30850,30800,30850,30800,229
20240528,124700,19093331850,30850,30850,30850,30800,371
20240528,124600,19081895700,30800,30800,30850,30800,1139
20240528,124500,19046758300,30850,30850,30850,30800,641
20240528,124400,19026992750,30850,30850,30850,30800,238
20240528,124300,19019652550,30800,30800,30850,30800,791
20240528,124200,18995286900,30850,30800,30850,30800,1005
20240528,124100,18964313350,30800,30850,30850,30800,431
20240528,124000,18951024800,30850,30850,30850,30800,814
20240528,123900,18925929450,30850,30800,30850,30800,337
20240528,123800,18915546250,30800,30850,30850,30800,1154
20240528,123700,18879969550,30800,30850,30850,30800,656
20240528,123600,18859748150,30800,30850,30900,30800,2848
20240528,123500,18771902900,30850,30900,30900,30850,515
20240528,123400,18756001200,30850,30850,30900,30850,382
20240528,123300,18744208750,30900,30850,30900,30850,411
20240528,123200,18731515750,30900,30900,30900,30850,609
20240528,123100,18712722900,30850,30900,30900,30800,344
20240528,123000,18702100650,30850,30850,30900,30800,1216
20240528,122900,18664586500,30850,30850,30850,30800,1694
20240528,122800,18612332400,30850,30850,30850,30800,552
20240528,122700,18595314300,30850,30800,30850,30800,695
20240528,122600,18573898000,30800,30850,30850,30800,344
20240528,122500,18563292450,30800,30850,30850,30800,269
20240528,122400,18555005400,30850,30850,30850,30800,500
20240528,122300,18539587900,30800,30800,30850,30800,259
20240528,122200,18531602700,30850,30850,30850,30800,1782
20240528,122100,18476700900,30800,30800,30850,30800,834
20240528,122000,18450999300,30800,30800,30850,30800,1285
20240528,121900,18411361200,30800,30800,30850,30800,480
20240528,121800,18396567800,30800,30800,30850,30800,815
20240528,121700,18371464900,30800,30800,30850,30800,315
20240528,121600,18361757200,30850,30800,30850,30800,756
20240528,121500,18338449100,30850,30800,30850,30800,227
20240528,121400,18331451800,30850,30850,30850,30800,463
20240528,121300,18317172750,30800,30800,30850,30800,195
20240528,121200,18311160550,30800,30800,30850,30800,518
20240528,121100,18295187700,30850,30800,30850,30800,255
20240528,121000,18287325550,30850,30800,30850,30800,441
20240528,120900,18273736500,30850,30800,30850,30800,442
20240528,120800,18260119900,30850,30800,30850,30800,205
20240528,120700,18253800000,30850,30800,30850,30800,1880
20240528,120600,18195889150,30750,30800,30800,30750,1870
20240528,120500,18138303450,30750,30750,30800,30750,1531
20240528,120400,18091158150,30750,30800,30800,30750,333
20240528,120300,18080914200,30750,30750,30800,30750,259
20240528,120200,18072943050,30750,30750,30800,30750,366
20240528,120100,18061674000,30750,30750,30800,30750,535
20240528,120000,18045210250,30800,30750,30800,30750,30
20240528,115900,18044287050,30800,30700,30800,30700,2043
20240528,115800,17981464000,30750,30800,30800,30700,2211
20240528,115700,17913491600,30750,30750,30750,30700,3010
20240528,115600,17820953750,30750,30750,30750,30700,354
20240528,115500,17810072500,30750,30700,30750,30700,424
20240528,115400,17797054350,30750,30750,30750,30700,569
20240528,115300,17779577350,30750,30750,30750,30700,554
20240528,115200,17762564900,30700,30750,30750,30700,1488
20240528,115100,17716820050,30750,30750,30800,30750,122
20240528,115000,17713068500,30800,30750,30800,30750,468
20240528,114900,17698669900,30750,30750,30800,30750,512
20240528,114800,17682908200,30800,30750,30800,30750,420
20240528,114700,17669992950,30750,30750,30800,30700,764
20240528,114600,17646497650,30750,30700,30750,30700,1222
20240528,114500,17608925200,30750,30750,30750,30700,391
20240528,114400,17596916500,30750,30750,30750,30700,165
20240528,114300,17591843700,30700,30700,30750,30700,174
20240528,114200,17586501250,30650,30650,30750,30650,847
20240528,114100,17560504600,30650,30750,30750,30650,1850
20240528,114000,17503705900,30750,30800,30800,30750,653
20240528,113900,17483626000,30800,30650,30800,30650,1766
20240528,113800,17429378100,30700,30700,30700,30650,1225
20240528,113700,17391828550,30700,30700,30700,30650,1187
20240528,113600,17355400050,30650,30650,30700,30650,927
20240528,113500,17326974200,30700,30700,30750,30650,1344
20240528,113400,17285716250,30700,30700,30750,30650,1512
20240528,113300,17239297950,30700,30650,30750,30650,4052
20240528,113200,17115018550,30650,30700,30700,30650,1821
20240528,113100,17059184150,30650,30750,30750,30650,1686
20240528,113000,17007489700,30700,30700,30750,30700,1409
20240528,112900,16964209000,30700,30700,30750,30700,1514
20240528,112800,16917711750,30750,30750,30800,30750,2417
20240528,112700,16843387300,30800,30750,30800,30750,2501
20240528,112600,16766479600,30750,30800,30800,30650,16727
20240528,112500,16253390300,30750,30750,30800,30750,1974
20240528,112400,16192681400,30750,30800,30850,30750,7094
20240528,112300,15974204000,30800,30800,30850,30800,1522
20240528,112200,15927324000,30850,30850,30850,30800,474
20240528,112100,15912707650,30850,30850,30850,30800,3373
20240528,112000,15808674150,30850,30800,30850,30800,3058
20240528,111900,15714483050,30850,30850,30900,30800,2953
20240528,111800,15623399250,30850,30900,30900,30850,428
20240528,111700,15610193800,30900,30900,30900,30850,1604
20240528,111600,15560694950,30850,30950,30950,30850,2377
20240528,111500,15487257250,30900,30900,30950,30900,517
20240528,111400,15471281700,30950,30900,30950,30900,801
20240528,111300,15446529050,30950,30900,30950,30900,1717
20240528,111200,15393471350,30900,30950,30950,30900,562
20240528,111100,15376099800,30900,30900,30950,30900,82
20240528,111000,15373562650,30900,30850,30950,30850,4231
20240528,110900,15242825100,30850,30900,30900,30850,533
20240528,110800,15226370950,30900,30950,30950,30850,2727
20240528,110700,15142117200,30950,30900,30950,30900,945
20240528,110600,15112891350,30900,30900,30950,30900,272
20240528,110500,15104486500,30950,30950,30950,30900,152
20240528,110400,15099784550,30950,30900,31000,30900,1911
20240528,110300,15040647400,30900,30900,30900,30850,3215
20240528,110200,14941315800,30900,31000,31000,30900,4276
20240528,110100,14808998550,30950,31000,31050,30950,633
20240528,110000,14789376500,31050,31000,31050,31000,1053
20240528,105900,14756730400,31000,31100,31100,31000,641
20240528,105800,14736826100,31050,31050,31050,31050,1070
20240528,105700,14703602600,31100,31100,31100,31000,276
20240528,105600,14695031400,31050,31050,31050,30950,4470
20240528,105500,14556426150,31000,31000,31050,31000,1001
20240528,105400,14525379250,31050,31000,31050,31000,1488
20240528,105300,14479229350,31050,31000,31050,31000,1525
20240528,105200,14431931600,31000,31150,31150,31000,6095
20240528,105100,14242448300,31150,31100,31150,31100,3002
20240528,105000,14148981350,31150,31200,31200,31150,2718
20240528,104900,14064305900,31200,31250,31250,31150,2601
20240528,104800,13983133600,31250,31200,31250,31200,2543
20240528,104700,13903763500,31200,31300,31300,31200,1365
20240528,104600,13861105900,31250,31250,31250,31200,991
20240528,104500,13830141250,31250,31250,31300,31200,683
20240528,104400,13808797300,31250,31300,31300,31250,1553
20240528,104300,13760266000,31250,31300,31300,31250,618
20240528,104200,13740937150,31300,31300,31300,31250,661
20240528,104100,13720259750,31300,31250,31300,31200,649
20240528,104000,13699965800,31250,31250,31300,31250,4432
20240528,103900,13561463350,31200,31200,31250,31200,2640
20240528,103800,13479093600,31200,31200,31250,31150,3176
20240528,103700,13380040600,31200,31150,31250,31150,751
20240528,103600,13356607900,31200,31200,31200,31150,2394
20240528,103500,13281919450,31200,31250,31250,31200,2867
20240528,103400,13192334450,31300,31350,31350,31250,2940
20240528,103300,13100314550,31300,31250,31350,31250,2905
20240528,103200,13009393450,31300,31300,31300,31250,176
20240528,103100,13003890300,31300,31300,31300,31250,3362
20240528,103000,12898740350,31300,31250,31300,31200,7130
20240528,102900,12675646900,31250,31300,31300,31200,1870
20240528,102800,12617200900,31250,31200,31300,31200,3712
20240528,102700,12501283550,31200,31150,31200,31150,1415
20240528,102600,12457147800,31150,31200,31250,31150,1001
20240528,102500,12425901600,31200,31150,31250,31150,3403
20240528,102400,12319626200,31150,31150,31200,31100,7272
20240528,102300,12092809650,31100,31150,31150,31100,897
20240528,102200,12064872450,31150,31200,31200,31150,2406
20240528,102100,11989851000,31200,31200,31250,31150,7286
20240528,102000,11762523550,31200,31250,31300,31200,6650
20240528,101900,11554679500,31200,31200,31200,31150,7769
20240528,101800,11312327200,31150,31150,31200,31100,1750
20240528,101700,11257814500,31150,31150,31150,31100,2178
20240528,101600,11189972200,31150,31150,31150,31100,5057
20240528,101500,11032452100,31150,31150,31150,31100,1753
20240528,101400,10977921650,31100,31050,31150,31050,6820
20240528,101300,10765890950,31050,31000,31100,31000,3474
20240528,101200,10658033850,31000,31100,31100,31000,2269
20240528,101100,10587571900,31050,31050,31050,31000,1551
20240528,101000,10539415250,31050,31050,31100,31050,5959
20240528,100900,10354387650,31050,31100,31150,31050,2918
20240528,100800,10263690150,31150,31100,31150,31050,4883
20240528,100700,10111794300,31100,31100,31100,31050,3465
20240528,100600,10004093400,31100,31100,31100,31050,1065
20240528,100500,9971000100,31050,31050,31100,31000,3061
20240528,100400,9875959500,31000,31000,31050,31000,1703
20240528,100300,9823107950,31000,31050,31050,30950,2977
20240528,100200,9730794200,31000,31000,31000,30950,7685
20240528,100100,9492644950,30950,30950,31000,30900,2565
20240528,100000,9413272150,30900,30900,30950,30900,2334
20240528,095900,9341131650,30900,30850,30900,30850,1356
20240528,095800,9299237550,30850,30850,30900,30850,436
20240528,095700,9285771000,30900,30950,30950,30800,5334
20240528,095600,9120976200,30950,30950,30950,30900,130
20240528,095500,9116953450,30950,30950,31000,30900,7507
20240528,095400,8884676100,30950,30950,30950,30900,910
20240528,095300,8856515400,30900,30900,30950,30850,5225
20240528,095200,8695141000,30900,30900,30900,30800,3466
20240528,095100,8588212800,30900,30850,30900,30800,2978
20240528,095000,8496317850,30800,30750,30800,30650,3921
20240528,094900,8375875450,30750,30700,30800,30700,2240
20240528,094800,8307059350,30750,30800,30850,30700,30324
20240528,094700,7373147150,30800,30950,30950,30800,6730
20240528,094600,7165369650,30900,30900,30950,30850,1061
20240528,094500,7132535950,30900,30900,30950,30850,1914
20240528,094400,7073400500,30900,30900,30900,30850,1200
20240528,094300,7036351550,30850,30850,30900,30850,648
20240528,094200,7016345100,30850,30900,30900,30800,11112
20240528,094100,6673225900,30950,30850,30950,30850,4430
20240528,094000,6536373700,30850,30850,30900,30850,7595
20240528,093900,6301759500,30900,30900,30950,30850,3670
20240528,093800,6188264750,30900,30850,31000,30800,10480
20240528,093700,5863929100,30850,30800,30850,30750,7178
20240528,093600,5642837750,30800,30650,30800,30650,6641
20240528,093500,5438719200,30650,30600,30650,30600,4121
20240528,093400,5312455100,30600,30600,30650,30600,2080
20240528,093300,5248721250,30650,30650,30700,30600,2591
20240528,093200,5169320100,30700,30650,30700,30600,2118
20240528,093100,5104387650,30650,30500,30650,30500,4990
20240528,093000,4951754200,30550,30550,30600,30500,5309
20240528,092900,4789575350,30600,30550,30600,30550,1717
20240528,092800,4737092900,30550,30550,30600,30550,2486
20240528,092700,4661143850,30550,30550,30600,30500,3562
20240528,092600,4552312950,30550,30650,30650,30550,4285
20240528,092500,4421130300,30650,30650,30700,30650,3056
20240528,092400,4327451900,30650,30700,30750,30600,2690
20240528,092300,4244909150,30650,30650,30650,30600,1135
20240528,092200,4210124850,30650,30600,30650,30550,2165
20240528,092100,4143876050,30600,30550,30600,30500,1918
20240528,092000,4085281850,30500,30450,30550,30450,4343
20240528,091900,3952769050,30500,30400,30500,30400,3296
20240528,091800,3852511000,30400,30450,30450,30400,1876
20240528,091700,3795468350,30450,30450,30500,30400,5071
20240528,091600,3640978000,30450,30400,30450,30350,3741
20240528,091500,3527227050,30400,30400,30400,30300,10385
20240528,091400,3211941150,30400,30450,30450,30350,4837
20240528,091300,3064887950,30450,30550,30550,30400,4073
20240528,091200,2940754800,30500,30550,30650,30500,4869
20240528,091100,2791744500,30550,30400,30550,30400,5985
20240528,091000,2609243650,30400,30450,30450,30350,11445
20240528,090900,2261315600,30450,30500,30550,30400,8131
20240528,090800,2013820650,30500,30450,30550,30400,5840
20240528,090700,1835689250,30450,30550,30550,30400,9859
20240528,090600,1535221300,30500,30650,30650,30500,4936
20240528,090500,1384320950,30650,30600,30700,30600,3867
20240528,090400,1265869800,30650,30650,30650,30600,2694
20240528,090300,1183411900,30600,30650,30700,30600,4364
20240528,090200,1049653450,30650,30550,30700,30550,6108
20240528,090100,862491400,30550,30700,30700,30500,13726
20240528,090000,442633150,30750,30800,30800,30650,14313