stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192700,27695431300,30750,30750,30750,30750,30961
20240529,192600,27695431300,30750,30750,30750,30750,0
20240529,192500,27695431300,30750,30750,30750,30750,0
20240529,192400,27695431300,30750,30750,30750,30750,0
20240529,192300,27695431300,30750,30750,30750,30750,0
20240529,192200,27695431300,30750,30750,30750,30750,0
20240529,192100,27695431300,30750,30750,30750,30750,0
20240529,192000,27695431300,30750,30750,30750,30750,0
20240529,191900,27695431300,30750,30750,30750,30750,0
20240529,191800,27695431300,30750,30750,30750,30750,0
20240529,191700,27695431300,30750,30750,30750,30750,0
20240529,191600,27695431300,30750,30750,30750,30750,0
20240529,191500,27695431300,30750,30750,30750,30750,0
20240529,191400,27695431300,30750,30750,30750,30750,0
20240529,191300,27695431300,30750,30750,30750,30750,0
20240529,191200,27695431300,30750,30750,30750,30750,0
20240529,191100,27695431300,30750,30750,30750,30750,0
20240529,191000,27695431300,30750,30750,30750,30750,0
20240529,190900,27695431300,30750,30750,30750,30750,0
20240529,190800,27695431300,30750,30750,30750,30750,0
20240529,190700,27695431300,30750,30750,30750,30750,0
20240529,190600,27695431300,30750,30750,30750,30750,0
20240529,190500,27695431300,30750,30750,30750,30750,0
20240529,190400,27695431300,30750,30750,30750,30750,0
20240529,190300,27695431300,30750,30750,30750,30750,0
20240529,190200,27695431300,30750,30750,30750,30750,0
20240529,190100,27695431300,30750,30750,30750,30750,0
20240529,190000,27695431300,30750,30750,30750,30750,0
20240529,185900,27695431300,30750,30750,30750,30750,0
20240529,185800,27695431300,30750,30750,30750,30750,0
20240529,185700,27695431300,30750,30750,30750,30750,30961
20240529,185600,27695431300,30750,30750,30750,30750,0
20240529,185500,27695431300,30750,30750,30750,30750,0
20240529,185400,27695431300,30750,30750,30750,30750,0
20240529,185300,27695431300,30750,30750,30750,30750,0
20240529,185200,27695431300,30750,30750,30750,30750,0
20240529,185100,27695431300,30750,30750,30750,30750,0
20240529,185000,27695431300,30750,30750,30750,30750,0
20240529,184900,27695431300,30750,30750,30750,30750,0
20240529,184800,27695431300,30750,30750,30750,30750,0
20240529,184700,27695431300,30750,30750,30750,30750,0
20240529,184600,27695431300,30750,30750,30750,30750,0
20240529,184500,27695431300,30750,30750,30750,30750,0
20240529,184400,27695431300,30750,30750,30750,30750,0
20240529,184300,27695431300,30750,30750,30750,30750,0
20240529,184200,27695431300,30750,30750,30750,30750,0
20240529,184100,27695431300,30750,30750,30750,30750,0
20240529,184000,27695431300,30750,30750,30750,30750,0
20240529,183900,27695431300,30750,30750,30750,30750,0
20240529,183800,27695431300,30750,30750,30750,30750,0
20240529,183700,27695431300,30750,30750,30750,30750,0
20240529,183600,27695431300,30750,30750,30750,30750,0
20240529,183500,27695431300,30750,30750,30750,30750,0
20240529,183400,27695431300,30750,30750,30750,30750,0
20240529,183300,27695431300,30750,30750,30750,30750,0
20240529,183200,27695431300,30750,30750,30750,30750,0
20240529,183100,27695431300,30750,30750,30750,30750,0
20240529,183000,27695431300,30750,30750,30750,30750,0
20240529,182900,27695431300,30750,30750,30750,30750,0
20240529,182800,27695431300,30750,30750,30750,30750,0
20240529,182700,27695431300,30750,30750,30750,30750,30961
20240529,182600,27695431300,30750,30750,30750,30750,0
20240529,182500,27695431300,30750,30750,30750,30750,0
20240529,182400,27695431300,30750,30750,30750,30750,0
20240529,182300,27695431300,30750,30750,30750,30750,0
20240529,182200,27695431300,30750,30750,30750,30750,0
20240529,182100,27695431300,30750,30750,30750,30750,0
20240529,182000,27695431300,30750,30750,30750,30750,0
20240529,181900,27695431300,30750,30750,30750,30750,0
20240529,181800,27695431300,30750,30750,30750,30750,0
20240529,181700,27695431300,30750,30750,30750,30750,0
20240529,181600,27695431300,30750,30750,30750,30750,0
20240529,181500,27695431300,30750,30750,30750,30750,0
20240529,181400,27695431300,30750,30750,30750,30750,0
20240529,181300,27695431300,30750,30750,30750,30750,0
20240529,181200,27695431300,30750,30750,30750,30750,0
20240529,181100,27695431300,30750,30750,30750,30750,0
20240529,181000,27695431300,30750,30750,30750,30750,0
20240529,180900,27695431300,30750,30750,30750,30750,0
20240529,180800,27695431300,30750,30750,30750,30750,0
20240529,180700,27695431300,30750,30750,30750,30750,0
20240529,180600,27695431300,30750,30750,30750,30750,0
20240529,180500,27695431300,30750,30750,30750,30750,0
20240529,180400,27695431300,30750,30750,30750,30750,0
20240529,180300,27695431300,30750,30750,30750,30750,0
20240529,180200,27695431300,30750,30750,30750,30750,0
20240529,180100,27695431300,30750,30750,30750,30750,0
20240529,180000,27695431300,30750,30750,30750,30750,0
20240529,175900,27695431300,30750,30750,30750,30750,0
20240529,175800,27695431300,30750,30750,30750,30750,0
20240529,175700,27695431300,30750,30750,30750,30750,30961
20240529,175600,27695431300,30750,30750,30750,30750,0
20240529,175500,27695431300,30750,30750,30750,30750,0
20240529,175400,27695431300,30750,30750,30750,30750,0
20240529,175300,27695431300,30750,30750,30750,30750,0
20240529,175200,27695431300,30750,30750,30750,30750,0
20240529,175100,27695431300,30750,30750,30750,30750,0
20240529,175000,27695431300,30750,30750,30750,30750,0
20240529,174900,27695431300,30750,30750,30750,30750,0
20240529,174800,27695431300,30750,30750,30750,30750,0
20240529,174700,27695431300,30750,30750,30750,30750,0
20240529,174600,27695431300,30750,30750,30750,30750,0
20240529,174500,27695431300,30750,30750,30750,30750,0
20240529,174400,27695431300,30750,30750,30750,30750,0
20240529,174300,27695431300,30750,30750,30750,30750,0
20240529,174200,27695431300,30750,30750,30750,30750,0
20240529,174100,27695431300,30750,30750,30750,30750,0
20240529,174000,27695431300,30750,30750,30750,30750,0
20240529,173900,27695431300,30750,30750,30750,30750,0
20240529,173800,27695431300,30750,30750,30750,30750,0
20240529,173700,27695431300,30750,30750,30750,30750,0
20240529,173600,27695431300,30750,30750,30750,30750,0
20240529,173500,27695431300,30750,30750,30750,30750,0
20240529,173400,27695431300,30750,30750,30750,30750,0
20240529,173300,27695431300,30750,30750,30750,30750,0
20240529,173200,27695431300,30750,30750,30750,30750,0
20240529,173100,27695431300,30750,30750,30750,30750,0
20240529,173000,27695431300,30750,30750,30750,30750,0
20240529,172900,27695431300,30750,30750,30750,30750,0
20240529,172800,27695431300,30750,30750,30750,30750,0
20240529,172700,27695431300,30750,30750,30750,30750,30961
20240529,172600,27695431300,30750,30750,30750,30750,0
20240529,172500,27695431300,30750,30750,30750,30750,0
20240529,172400,27695431300,30750,30750,30750,30750,0
20240529,172300,27695431300,30750,30750,30750,30750,0
20240529,172200,27695431300,30750,30750,30750,30750,0
20240529,172100,27695431300,30750,30750,30750,30750,0
20240529,172000,27695431300,30750,30750,30750,30750,0
20240529,171900,27695431300,30750,30750,30750,30750,0
20240529,171800,27695431300,30750,30750,30750,30750,0
20240529,171700,27695431300,30750,30750,30750,30750,0
20240529,171600,27695431300,30750,30750,30750,30750,0
20240529,171500,27695431300,30750,30750,30750,30750,0
20240529,171400,27695431300,30750,30750,30750,30750,0
20240529,171300,27695431300,30750,30750,30750,30750,0
20240529,171200,27695431300,30750,30750,30750,30750,0
20240529,171100,27695431300,30750,30750,30750,30750,0
20240529,171000,27695431300,30750,30750,30750,30750,0
20240529,170900,27695431300,30750,30750,30750,30750,0
20240529,170800,27695431300,30750,30750,30750,30750,0
20240529,170700,27695431300,30750,30750,30750,30750,0
20240529,170600,27695431300,30750,30750,30750,30750,0
20240529,170500,27695431300,30750,30750,30750,30750,0
20240529,170400,27695431300,30750,30750,30750,30750,0
20240529,170300,27695431300,30750,30750,30750,30750,0
20240529,170200,27695431300,30750,30750,30750,30750,0
20240529,170100,27695431300,30750,30750,30750,30750,0
20240529,170000,27695431300,30750,30750,30750,30750,0
20240529,165900,27695431300,30750,30750,30750,30750,0
20240529,165800,27695431300,30750,30750,30750,30750,0
20240529,165700,27695431300,30750,30750,30750,30750,30961
20240529,165600,27695431300,30750,30750,30750,30750,0
20240529,165500,27695431300,30750,30750,30750,30750,0
20240529,165400,27695431300,30750,30750,30750,30750,0
20240529,165300,27695431300,30750,30750,30750,30750,0
20240529,165200,27695431300,30750,30750,30750,30750,0
20240529,165100,27695431300,30750,30750,30750,30750,0
20240529,165000,27695431300,30750,30750,30750,30750,0
20240529,164900,27695431300,30750,30750,30750,30750,0
20240529,164800,27695431300,30750,30750,30750,30750,0
20240529,164700,27695431300,30750,30750,30750,30750,0
20240529,164600,27695431300,30750,30750,30750,30750,0
20240529,164500,27695431300,30750,30750,30750,30750,0
20240529,164400,27695431300,30750,30750,30750,30750,0
20240529,164300,27695431300,30750,30750,30750,30750,0
20240529,164200,27695431300,30750,30750,30750,30750,0
20240529,164100,27695431300,30750,30750,30750,30750,0
20240529,164000,27695431300,30750,30750,30750,30750,0
20240529,163900,27695431300,30750,30750,30750,30750,0
20240529,163800,27695431300,30750,30750,30750,30750,0
20240529,163700,27695431300,30750,30750,30750,30750,0
20240529,163600,27695431300,30750,30750,30750,30750,0
20240529,163500,27695431300,30750,30750,30750,30750,0
20240529,163400,27695431300,30750,30750,30750,30750,0
20240529,163300,27695431300,30750,30750,30750,30750,0
20240529,163200,27695431300,30750,30750,30750,30750,0
20240529,163100,27695431300,30750,30750,30750,30750,0
20240529,163000,27695431300,30750,30750,30750,30750,0
20240529,162900,27695431300,30750,30750,30750,30750,0
20240529,162800,27695431300,30750,30750,30750,30750,0
20240529,162700,27695431300,30750,30750,30750,30750,30961
20240529,162600,27695431300,30750,30750,30750,30750,0
20240529,162500,27695431300,30750,30750,30750,30750,0
20240529,162400,27695431300,30750,30750,30750,30750,0
20240529,162300,27695431300,30750,30750,30750,30750,0
20240529,162200,27695431300,30750,30750,30750,30750,0
20240529,162100,27695431300,30750,30750,30750,30750,0
20240529,162000,27695431300,30750,30750,30750,30750,0
20240529,161900,27695431300,30750,30750,30750,30750,0
20240529,161800,27695431300,30750,30750,30750,30750,0
20240529,161700,27695431300,30750,30750,30750,30750,0
20240529,161600,27695431300,30750,30750,30750,30750,0
20240529,161500,27695431300,30750,30750,30750,30750,0
20240529,161400,27695431300,30750,30750,30750,30750,0
20240529,161300,27695431300,30750,30750,30750,30750,0
20240529,161200,27695431300,30750,30750,30750,30750,0
20240529,161100,27695431300,30750,30750,30750,30750,0
20240529,161000,27695431300,30750,30750,30750,30750,0
20240529,160900,27695431300,30750,30750,30750,30750,0
20240529,160800,27695431300,30750,30750,30750,30750,0
20240529,160700,27695431300,30750,30750,30750,30750,0
20240529,160600,27695431300,30750,30750,30750,30750,0
20240529,160500,27695431300,30750,30750,30750,30750,0
20240529,160400,27695431300,30750,30750,30750,30750,0
20240529,160300,27695431300,30750,30750,30750,30750,0
20240529,160200,27695431300,30750,30750,30750,30750,0
20240529,160100,27695431300,30750,30750,30750,30750,0
20240529,160000,27695431300,30750,30750,30750,30750,0
20240529,155900,27695431300,30750,30750,30750,30750,0
20240529,155800,27695431300,30750,30750,30750,30750,0
20240529,155700,27695431300,30750,30750,30750,30750,30961
20240529,155600,27695431300,30750,30750,30750,30750,0
20240529,155500,27695431300,30750,30750,30750,30750,0
20240529,155400,27695431300,30750,30750,30750,30750,0
20240529,155300,27695431300,30750,30750,30750,30750,0
20240529,155200,27695431300,30750,30750,30750,30750,0
20240529,155100,27695431300,30750,30750,30750,30750,0
20240529,155000,27695431300,30750,30750,30750,30750,0
20240529,154900,27695431300,30750,30750,30750,30750,0
20240529,154800,27695431300,30750,30750,30750,30750,0
20240529,154700,27695431300,30750,30750,30750,30750,0
20240529,154600,27695431300,30750,30750,30750,30750,0
20240529,154500,27695431300,30750,30750,30750,30750,0
20240529,154400,27695431300,30750,30750,30750,30750,0
20240529,154300,27695431300,30750,30750,30750,30750,0
20240529,154200,27695431300,30750,30750,30750,30750,0
20240529,154100,27695431300,30750,30750,30750,30750,0
20240529,154000,27695431300,30750,30750,30750,30750,0
20240529,153900,27695431300,30750,30750,30750,30750,0
20240529,153800,27695431300,30750,30750,30750,30750,0
20240529,153700,27695431300,30750,30750,30750,30750,0
20240529,153600,27695431300,30750,30750,30750,30750,0
20240529,153500,27695431300,30750,30750,30750,30750,0
20240529,153400,27695431300,30750,30750,30750,30750,0
20240529,153300,27695431300,30750,30750,30750,30750,0
20240529,153200,27695431300,30750,30750,30750,30750,0
20240529,153100,27695431300,30750,30750,30750,30750,0
20240529,153000,27695431300,30750,30750,30750,30750,30961
20240529,152900,26743380550,30750,30750,30750,30750,0
20240529,152800,26743380550,30750,30750,30750,30750,0
20240529,152700,26743380550,30750,30750,30750,30750,0
20240529,152600,26743380550,30750,30750,30750,30750,0
20240529,152500,26743380550,30750,30750,30750,30750,0
20240529,152400,26743380550,30750,30750,30750,30750,0
20240529,152300,26743380550,30750,30750,30750,30750,0
20240529,152200,26743380550,30750,30750,30750,30750,0
20240529,152100,26743380550,30750,30750,30750,30750,0
20240529,152000,26743380550,30750,30750,30750,30750,0
20240529,151900,26743380550,30750,30650,30750,30650,3599
20240529,151800,26632921900,30700,30650,30700,30600,2185
20240529,151700,26565918200,30650,30650,30700,30650,1696
20240529,151600,26513903700,30650,30650,30700,30650,2471
20240529,151500,26438153300,30650,30700,30700,30650,2860
20240529,151400,26350471500,30650,30700,30700,30650,7502
20240529,151300,26120386250,30650,30650,30700,30650,569
20240529,151200,26102938950,30650,30650,30700,30650,349
20240529,151100,26092240800,30700,30600,30700,30600,7618
20240529,151000,25858752650,30600,30600,30650,30600,468
20240529,150900,25844430900,30600,30600,30650,30600,1160
20240529,150800,25808897500,30600,30650,30700,30600,7516
20240529,150700,25578527200,30700,30650,30700,30650,279
20240529,150600,25569962500,30700,30700,30700,30650,786
20240529,150500,25545859000,30650,30650,30700,30650,5915
20240529,150400,25364489550,30650,30650,30650,30600,2418
20240529,150300,25290404950,30650,30650,30650,30600,824
20240529,150200,25265152500,30600,30600,30650,30600,679
20240529,150100,25244361650,30650,30650,30650,30600,2909
20240529,150000,25155314050,30650,30650,30650,30600,823
20240529,145900,25130103550,30650,30600,30650,30600,5916
20240529,145800,24949067550,30600,30600,30600,30550,3906
20240529,145700,24829579900,30550,30550,30600,30500,975
20240529,145600,24799794250,30550,30550,30600,30500,1889
20240529,145500,24742130650,30600,30550,30600,30500,5080
20240529,145400,24586925050,30550,30600,30600,30550,1151
20240529,145300,24551750350,30600,30600,30600,30550,446
20240529,145200,24538107600,30550,30600,30600,30550,247
20240529,145100,24530551650,30600,30550,30600,30550,1237
20240529,145000,24492754450,30550,30600,30600,30550,881
20240529,144900,24465817600,30550,30550,30600,30550,457
20240529,144800,24451840400,30600,30600,30600,30550,281
20240529,144700,24443251800,30550,30600,30600,30550,595
20240529,144600,24425053450,30550,30600,30600,30550,924
20240529,144500,24396802500,30600,30600,30600,30550,454
20240529,144400,24382923150,30600,30550,30600,30550,1717
20240529,144300,24330388850,30550,30600,30600,30550,360
20240529,144200,24319383950,30600,30600,30600,30550,5327
20240529,144100,24156383950,30550,30550,30600,30550,73
20240529,144000,24154153650,30600,30600,30600,30550,191
20240529,143900,24148313150,30550,30600,30600,30550,956
20240529,143800,24119063750,30650,30600,30650,30600,1936
20240529,143700,24059821700,30600,30650,30650,30600,3271
20240529,143600,23959722050,30650,30600,30650,30600,153
20240529,143500,23955036350,30650,30600,30650,30600,157
20240529,143400,23950226350,30650,30650,30650,30600,40
20240529,143300,23949001900,30600,30650,30650,30600,26
20240529,143200,23948205450,30600,30650,30700,30600,1800
20240529,143100,23893050650,30650,30650,30700,30650,2494
20240529,143000,23816601850,30650,30650,30700,30650,1376
20240529,142900,23774420300,30700,30700,30700,30650,3116
20240529,142800,23678759650,30750,30700,30750,30650,8342
20240529,142700,23422652450,30700,30600,30700,30550,6950
20240529,142600,23209752300,30600,30500,30600,30450,6398
20240529,142500,23014481450,30450,30500,30500,30450,572
20240529,142400,22997045000,30500,30500,30500,30450,769
20240529,142300,22973599050,30500,30450,30500,30450,956
20240529,142200,22944450650,30500,30500,30500,30450,1570
20240529,142100,22896570700,30500,30500,30500,30450,2202
20240529,142000,22829410300,30500,30450,30500,30450,809
20240529,141900,22804738950,30450,30450,30500,30450,2455
20240529,141800,22729878300,30450,30500,30500,30450,567
20240529,141700,22712590150,30450,30450,30500,30450,1499
20240529,141600,22666883050,30450,30500,30500,30450,268
20240529,141500,22658717300,30450,30450,30500,30450,2220
20240529,141400,22591012450,30500,30500,30550,30450,4559
20240529,141300,22451964750,30500,30500,30550,30500,209
20240529,141200,22445585350,30500,30500,30550,30500,501
20240529,141100,22430299050,30550,30550,30600,30550,3825
20240529,141000,22313437850,30550,30600,30600,30550,1190
20240529,140900,22277064650,30600,30600,30600,30550,682
20240529,140800,22256215450,30550,30600,30600,30550,598
20240529,140700,22237923150,30600,30600,30600,30550,1291
20240529,140600,22198421100,30550,30600,30600,30550,787
20240529,140500,22174353700,30600,30600,30600,30550,420
20240529,140400,22161507050,30600,30500,30600,30500,7466
20240529,140300,21933319250,30550,30500,30550,30500,581
20240529,140200,21915589650,30500,30550,30550,30500,302
20240529,140100,21906365250,30500,30550,30550,30500,937
20240529,140000,21877746800,30500,30550,30550,30500,238
20240529,135900,21870484050,30550,30500,30550,30500,251
20240529,135800,21862822750,30500,30500,30550,30500,161
20240529,135700,21857908950,30550,30500,30550,30500,322
20240529,135600,21848080900,30500,30500,30550,30500,985
20240529,135500,21818015250,30500,30500,30550,30500,1259
20240529,135400,21779587500,30500,30500,30550,30500,721
20240529,135300,21757567850,30500,30500,30550,30500,378
20240529,135200,21746027650,30550,30550,30550,30500,451
20240529,135100,21732257300,30550,30450,30550,30450,10164
20240529,135000,21422246800,30450,30450,30500,30450,374
20240529,134900,21410857350,30500,30450,30500,30450,159
20240529,134800,21406015300,30500,30500,30500,30450,505
20240529,134700,21390635600,30450,30450,30500,30450,602
20240529,134600,21372301600,30450,30450,30500,30450,771
20240529,134500,21348824400,30500,30450,30500,30450,424
20240529,134400,21335912000,30450,30450,30500,30450,604
20240529,134300,21317514550,30450,30450,30500,30450,939
20240529,134200,21288918100,30450,30450,30500,30400,890
20240529,134100,21261826850,30450,30450,30500,30400,1006
20240529,134000,21231199700,30450,30400,30500,30400,976
20240529,133900,21201491850,30400,30450,30500,30400,2073
20240529,133800,21138445150,30500,30450,30500,30400,520
20240529,133700,21122608900,30450,30450,30500,30450,1424
20240529,133600,21079247750,30450,30500,30500,30450,119
20240529,133500,21075621900,30450,30450,30500,30450,304
20240529,133400,21066365000,30450,30450,30500,30400,370
20240529,133300,21055099100,30500,30400,30500,30400,3589
20240529,133200,20945898200,30400,30450,30450,30400,395
20240529,133100,20933889550,30450,30350,30450,30350,12847
20240529,133000,20543933350,30400,30450,30500,30350,19420
20240529,132900,19953361750,30450,30500,30500,30450,756
20240529,132800,19930310350,30500,30450,30500,30450,1333
20240529,132700,19889705050,30500,30500,30500,30450,457
20240529,132600,19875771750,30500,30450,30500,30450,200
20240529,132500,19869681150,30450,30500,30500,30450,760
20240529,132400,19846518650,30500,30500,30500,30450,3602
20240529,132300,19736829200,30500,30500,30550,30500,5889
20240529,132200,19557041850,30500,30500,30500,30450,2735
20240529,132100,19473649850,30450,30450,30500,30450,297
20240529,132000,19464603300,30450,30450,30500,30450,1035
20240529,131900,19433076050,30450,30500,30500,30450,5980
20240529,131800,19250709050,30550,30500,30550,30500,890
20240529,131700,19223558650,30550,30500,30550,30500,629
20240529,131600,19204367950,30500,30550,30550,30500,961
20240529,131500,19175028800,30550,30550,30600,30550,8365
20240529,131400,18919474750,30550,30550,30600,30550,1101
20240529,131300,18885829900,30600,30600,30600,30550,439
20240529,131200,18872402600,30600,30550,30600,30550,367
20240529,131100,18861178500,30600,30550,30600,30550,350
20240529,131000,18850475650,30550,30600,30600,30550,366
20240529,130900,18839280200,30600,30600,30600,30550,733
20240529,130800,18816857750,30550,30550,30600,30550,270
20240529,130700,18808600700,30550,30600,30600,30550,353
20240529,130600,18797813500,30550,30600,30600,30550,445
20240529,130500,18784199350,30600,30550,30600,30550,537
20240529,130400,18767771550,30550,30550,30600,30550,593
20240529,130300,18749655150,30550,30550,30600,30550,564
20240529,130200,18732421300,30550,30600,30600,30550,309
20240529,130100,18722974350,30550,30600,30600,30550,391
20240529,130000,18711023350,30600,30550,30600,30550,3343
20240529,125900,18608735100,30600,30600,30600,30550,1199
20240529,125800,18572046850,30600,30600,30600,30550,410
20240529,125700,18559511400,30600,30600,30600,30550,559
20240529,125600,18542410500,30550,30550,30600,30550,963
20240529,125500,18512989200,30550,30550,30600,30550,98
20240529,125400,18509992350,30600,30600,30600,30550,551
20240529,125300,18493158600,30550,30550,30600,30550,220
20240529,125200,18486433200,30600,30600,30600,30550,331
20240529,125100,18476320700,30550,30600,30600,30500,1041
20240529,125000,18444515250,30550,30550,30600,30550,1442
20240529,124900,18400460650,30600,30550,30600,30550,140
20240529,124800,18396181500,30550,30600,30600,30550,322
20240529,124700,18386337950,30550,30550,30600,30550,755
20240529,124600,18363269050,30550,30600,30600,30550,629
20240529,124500,18344047650,30550,30550,30600,30550,353
20240529,124400,18333257750,30550,30550,30600,30550,1229
20240529,124300,18295705800,30550,30550,30600,30550,536
20240529,124200,18279323750,30550,30550,30600,30550,163
20240529,124100,18274341800,30600,30550,30600,30550,238
20240529,124000,18267069000,30600,30550,30600,30550,360
20240529,123900,18256064500,30550,30550,30600,30550,854
20240529,123800,18229968450,30550,30550,30600,30500,293
20240529,123700,18221017050,30550,30550,30600,30550,1979
20240529,123600,18160554100,30550,30550,30600,30550,719
20240529,123500,18138563650,30600,30550,30600,30500,171
20240529,123400,18133337300,30600,30550,30600,30500,1796
20240529,123300,18078471900,30550,30550,30550,30500,4167
20240529,123200,17951171250,30550,30500,30550,30500,539
20240529,123100,17934719550,30500,30550,30550,30500,2230
20240529,123000,17866694300,30500,30500,30550,30500,622
20240529,122900,17847715300,30500,30500,30550,30500,292
20240529,122800,17838802950,30500,30550,30550,30500,1396
20240529,122700,17796220800,30550,30550,30550,30500,191
20240529,122600,17790387000,30550,30550,30600,30500,2688
20240529,122500,17708272650,30500,30550,30550,30500,3461
20240529,122400,17602552600,30550,30550,30550,30500,605
20240529,122300,17584085100,30500,30500,30550,30500,1130
20240529,122200,17549615050,30550,30550,30550,30500,1231
20240529,122100,17512056250,30550,30500,30550,30500,1625
20240529,122000,17462422950,30500,30500,30550,30500,560
20240529,121900,17445325950,30550,30550,30550,30500,1150
20240529,121800,17410216400,30550,30500,30550,30500,374
20240529,121700,17398801050,30500,30550,30550,30500,474
20240529,121600,17384325450,30550,30550,30550,30500,635
20240529,121500,17364932700,30550,30550,30550,30500,2156
20240529,121400,17299107350,30550,30550,30550,30500,1305
20240529,121300,17259260300,30550,30550,30550,30500,809
20240529,121200,17234582100,30500,30550,30550,30500,1878
20240529,121100,17177277750,30500,30500,30550,30500,283
20240529,121000,17168642200,30500,30500,30550,30500,797
20240529,120900,17144320050,30550,30500,30550,30500,1041
20240529,120800,17112562650,30500,30600,30600,30500,1936
20240529,120700,17053475950,30550,30550,30600,30550,819
20240529,120600,17028453300,30550,30550,30600,30550,1518
20240529,120500,16982074850,30600,30600,30600,30550,709
20240529,120400,16960395450,30600,30550,30600,30550,1462
20240529,120300,16915721950,30550,30550,30600,30550,2436
20240529,120200,16841300100,30600,30550,30600,30550,1676
20240529,120100,16790095650,30600,30600,30600,30550,179
20240529,120000,16784620950,30600,30600,30600,30550,204
20240529,115900,16778382600,30600,30550,30600,30550,995
20240529,115800,16747973700,30550,30600,30600,30550,811
20240529,115700,16723195450,30600,30550,30600,30550,353
20240529,115600,16712410650,30600,30600,30600,30550,525
20240529,115500,16696368750,30600,30550,30600,30550,401
20240529,115400,16684110450,30550,30600,30600,30550,836
20240529,115300,16658559300,30600,30600,30650,30600,908
20240529,115200,16630772700,30600,30600,30650,30600,1487
20240529,115100,16585264200,30650,30650,30650,30600,395
20240529,115000,16573174000,30600,30600,30650,30600,804
20240529,114900,16548558500,30650,30600,30650,30600,329
20240529,114800,16538488850,30600,30600,30650,30600,649
20240529,114700,16518611850,30600,30650,30700,30600,2215
20240529,114600,16450725200,30700,30650,30700,30650,425
20240529,114500,16437694350,30650,30700,30750,30650,2020
20240529,114400,16375681400,30700,30700,30750,30700,519
20240529,114300,16359738100,30750,30800,30800,30750,2406
20240529,114200,16285752950,30800,30800,30800,30750,467
20240529,114100,16271383850,30750,30850,30850,30750,4350
20240529,114000,16137402750,30850,30800,30900,30800,2126
20240529,113900,16071816150,30850,30850,30850,30800,1727
20240529,113800,16018543450,30850,30900,30950,30850,2232
20240529,113700,15949566750,30900,30800,30900,30800,15924
20240529,113600,15458259800,30800,30900,30900,30800,5005
20240529,113500,15303792850,30900,30900,30900,30850,322
20240529,113400,15293848900,30900,30850,30900,30850,2246
20240529,113300,15224481800,30800,30800,30850,30800,4554
20240529,113200,15084000500,30800,30800,30850,30750,2519
20240529,113100,15006415450,30800,30750,30800,30750,155
20240529,113000,15001644850,30750,30800,30850,30750,1177
20240529,112900,14965392000,30800,30800,30850,30800,503
20240529,112800,14949896450,30850,30850,30850,30800,796
20240529,112700,14925362050,30850,30800,30850,30800,558
20240529,112600,14908171100,30800,30800,30850,30800,3012
20240529,112500,14815395650,30800,30750,30850,30700,2733
20240529,112400,14731313400,30750,30800,30800,30750,2043
20240529,112300,14668469100,30800,30800,30850,30750,4914
20240529,112200,14517116850,30850,30800,30850,30800,499
20240529,112100,14501739950,30800,30850,30850,30800,981
20240529,112000,14471486100,30850,30850,30850,30800,885
20240529,111900,14444211150,30800,30800,30850,30800,595
20240529,111800,14425881150,30800,30800,30850,30750,1594
20240529,111700,14376788150,30800,30800,30800,30750,169
20240529,111600,14371585300,30800,30700,30800,30700,765
20240529,111500,14348070550,30750,30850,30850,30700,5974
20240529,111400,14164120500,30850,30850,30850,30800,2839
20240529,111300,14076542900,30850,30800,30850,30800,4092
20240529,111200,13950306500,30850,30800,30850,30800,7514
20240529,111100,13718792950,30800,30800,30800,30750,1460
20240529,111000,13673864950,30750,30700,30800,30700,3357
20240529,110900,13570625050,30750,30650,30750,30650,5097
20240529,110800,13414228600,30650,30600,30650,30600,1277
20240529,110700,13375100200,30650,30650,30650,30600,1447
20240529,110600,13330754900,30600,30550,30650,30550,4514
20240529,110500,13192710600,30550,30500,30550,30500,2399
20240529,110400,13119436000,30550,30500,30550,30500,332
20240529,110300,13109300200,30500,30500,30550,30500,279
20240529,110200,13100788900,30500,30550,30550,30500,7269
20240529,110100,12879081900,30500,30500,30550,30500,251
20240529,110000,12871423500,30500,30550,30600,30500,1257
20240529,105900,12833036450,30550,30600,30600,30550,158
20240529,105800,12828207400,30550,30600,30600,30550,1893
20240529,105700,12770375700,30600,30500,30600,30500,8284
20240529,105600,12517342850,30500,30500,30550,30500,1362
20240529,105500,12475798950,30550,30500,30550,30500,1164
20240529,105400,12440292950,30500,30550,30550,30500,1823
20240529,105300,12384679300,30500,30550,30550,30500,597
20240529,105200,12366460050,30500,30550,30550,30500,2082
20240529,105100,12302952000,30550,30550,30550,30500,325
20240529,105000,12293026800,30500,30600,30600,30500,3928
20240529,104900,12173125300,30600,30550,30600,30550,2103
20240529,104800,12108876500,30550,30550,30600,30550,665
20240529,104700,12088544600,30550,30600,30600,30550,724
20240529,104600,12066415900,30600,30600,30600,30550,274
20240529,104500,12058036900,30600,30600,30600,30550,588
20240529,104400,12040051650,30600,30550,30600,30550,285
20240529,104300,12031336300,30600,30550,30600,30500,4493
20240529,104200,11894070750,30550,30550,30550,30500,441
20240529,104100,11880611350,30550,30500,30550,30500,191
20240529,104000,11874783850,30500,30550,30550,30500,128
20240529,103900,11870874800,30550,30500,30550,30500,668
20240529,103800,11850497400,30500,30500,30550,30500,276
20240529,103700,11842077500,30500,30500,30550,30500,447
20240529,103600,11828438200,30500,30550,30600,30500,1819
20240529,103500,11772869250,30600,30600,30600,30550,1456
20240529,103400,11728329650,30600,30550,30600,30550,180
20240529,103300,11722828200,30550,30550,30600,30550,447
20240529,103200,11709169050,30550,30550,30600,30550,2903
20240529,103100,11620480650,30550,30550,30600,30550,209
20240529,103000,11614090700,30550,30550,30600,30550,176
20240529,102900,11608711800,30550,30550,30600,30550,1825
20240529,102800,11552907350,30550,30550,30550,30500,1262
20240529,102700,11514370500,30600,30600,30600,30550,1977
20240529,102600,11453954250,30600,30550,30600,30500,3840
20240529,102500,11336619250,30550,30500,30550,30500,1253
20240529,102400,11298379850,30500,30500,30550,30500,808
20240529,102300,11273708600,30500,30550,30550,30500,275
20240529,102200,11265315250,30550,30500,30550,30500,150
20240529,102100,11260736800,30500,30600,30600,30500,5719
20240529,102000,11086025750,30600,30550,30600,30550,208
20240529,101900,11079668950,30550,30600,30600,30550,1400
20240529,101800,11036829550,30600,30600,30650,30550,937
20240529,101700,11008155850,30600,30650,30650,30550,2114
20240529,101600,10943463800,30600,30650,30650,30600,291
20240529,101500,10934553100,30650,30600,30650,30550,2378
20240529,101400,10861754350,30600,30500,30600,30500,679
20240529,101300,10841009850,30500,30600,30600,30500,4073
20240529,101200,10716706700,30600,30550,30600,30550,798
20240529,101100,10692325200,30550,30650,30650,30550,725
20240529,101000,10670136200,30650,30650,30650,30600,2388
20240529,100900,10597018950,30600,30550,30600,30450,4932
20240529,100800,10446355050,30550,30550,30600,30550,1744
20240529,100700,10393075350,30550,30450,30600,30400,10825
20240529,100600,10062913350,30450,30500,30500,30400,2472
20240529,100500,9987645700,30500,30500,30500,30450,309
20240529,100400,9978226350,30500,30550,30550,30450,1281
20240529,100300,9939170900,30550,30500,30550,30500,1986
20240529,100200,9878592900,30500,30500,30550,30500,842
20240529,100100,9852903250,30550,30500,30550,30450,3032
20240529,100000,9760460100,30500,30550,30550,30500,1458
20240529,095900,9715988950,30500,30500,30500,30450,2611
20240529,095800,9636415250,30500,30400,30500,30300,7341
20240529,095700,9413299450,30400,30400,30450,30350,3156
20240529,095600,9317356550,30450,30450,30450,30400,1234
20240529,095500,9279818350,30450,30400,30450,30400,495
20240529,095400,9264752150,30400,30450,30450,30400,715
20240529,095300,9243002350,30450,30400,30450,30350,1503
20240529,095200,9197301200,30350,30300,30400,30250,6289
20240529,095100,9006544900,30250,30300,30300,30250,6184
20240529,095000,8819464850,30300,30250,30300,30250,610
20240529,094900,8800999900,30250,30250,30300,30150,8084
20240529,094800,8556734000,30250,30150,30250,30150,13963
20240529,094700,8134867450,30150,30150,30200,30150,3970
20240529,094600,8015140000,30150,30250,30250,30150,3164
20240529,094500,7919631050,30200,30250,30250,30200,9217
20240529,094400,7641269550,30250,30200,30250,30150,5586
20240529,094300,7472573450,30200,30200,30250,30150,2965
20240529,094200,7383092450,30200,30200,30250,30150,12774
20240529,094100,6997568500,30200,30250,30250,30200,7110
20240529,094000,6782771350,30250,30250,30300,30250,5898
20240529,093900,6604342500,30300,30350,30350,30250,5692
20240529,093800,6431893650,30350,30350,30350,30300,8559
20240529,093700,6172535350,30350,30350,30350,30300,4663
20240529,093600,6031214850,30350,30350,30350,30300,10811
20240529,093500,5703268550,30350,30400,30400,30350,1363
20240529,093400,5661895950,30400,30450,30450,30350,2046
20240529,093300,5599717450,30400,30450,30450,30400,9881
20240529,093200,5299323800,30400,30450,30450,30400,1457
20240529,093100,5255004550,30450,30450,30450,30400,1222
20240529,093000,5217814150,30450,30450,30450,30400,6175
20240529,092900,5030020850,30400,30400,30450,30350,5411
20240529,092800,4865554300,30400,30350,30400,30350,3576
20240529,092700,4756855050,30350,30400,30400,30300,5178
20240529,092600,4599693750,30350,30400,30400,30300,16295
20240529,092500,4104781700,30400,30450,30450,30400,1952
20240529,092400,4045429350,30450,30500,30500,30400,16527
20240529,092300,3541696700,30500,30550,30600,30500,9704
20240529,092200,3245485300,30550,30550,30550,30500,2277
20240529,092100,3175931550,30550,30550,30600,30500,5838
20240529,092000,2997584050,30600,30600,30650,30550,5414
20240529,091900,2831906300,30600,30650,30650,30600,3064
20240529,091800,2738133500,30650,30600,30650,30600,563
20240529,091700,2720900800,30650,30650,30700,30650,2980
20240529,091600,2629561950,30700,30700,30750,30650,2686
20240529,091500,2547109050,30750,30750,30750,30700,550
20240529,091400,2530204700,30750,30650,30750,30650,2319
20240529,091300,2458983400,30650,30600,30650,30550,7082
20240529,091200,2242199000,30600,30650,30650,30600,2445
20240529,091100,2167331650,30600,30650,30700,30600,2569
20240529,091000,2088549300,30650,30700,30750,30650,1317
20240529,090900,2048166400,30700,30750,30750,30700,3591
20240529,090800,1937828000,30700,30600,30800,30600,4536
20240529,090700,1798742100,30550,30650,30650,30550,3891
20240529,090600,1679682750,30650,30650,30650,30600,3451
20240529,090500,1573978150,30600,30600,30700,30600,2865
20240529,090400,1486189750,30650,30550,30700,30550,5970
20240529,090300,1303359200,30550,30600,30650,30500,6487
20240529,090200,1105263250,30600,30500,30650,30500,8570
20240529,090100,843388200,30550,30550,30750,30500,7459
20240529,090000,615242750,30550,30650,30800,30500,19751