stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213800,1759222350,31500,31500,31500,31500,925
20240527,213700,1759222350,31500,31500,31500,31500,0
20240527,213600,1759222350,31500,31500,31500,31500,0
20240527,213500,1759222350,31500,31500,31500,31500,0
20240527,213400,1759222350,31500,31500,31500,31500,0
20240527,213300,1759222350,31500,31500,31500,31500,0
20240527,213200,1759222350,31500,31500,31500,31500,0
20240527,213100,1759222350,31500,31500,31500,31500,0
20240527,213000,1759222350,31500,31500,31500,31500,0
20240527,212900,1759222350,31500,31500,31500,31500,0
20240527,212800,1759222350,31500,31500,31500,31500,0
20240527,212700,1759222350,31500,31500,31500,31500,0
20240527,212600,1759222350,31500,31500,31500,31500,0
20240527,212500,1759222350,31500,31500,31500,31500,0
20240527,212400,1759222350,31500,31500,31500,31500,0
20240527,212300,1759222350,31500,31500,31500,31500,0
20240527,212200,1759222350,31500,31500,31500,31500,0
20240527,212100,1759222350,31500,31500,31500,31500,0
20240527,212000,1759222350,31500,31500,31500,31500,0
20240527,211900,1759222350,31500,31500,31500,31500,0
20240527,211800,1759222350,31500,31500,31500,31500,0
20240527,211700,1759222350,31500,31500,31500,31500,0
20240527,211600,1759222350,31500,31500,31500,31500,0
20240527,211500,1759222350,31500,31500,31500,31500,0
20240527,211400,1759222350,31500,31500,31500,31500,0
20240527,211300,1759222350,31500,31500,31500,31500,0
20240527,211200,1759222350,31500,31500,31500,31500,0
20240527,211100,1759222350,31500,31500,31500,31500,0
20240527,211000,1759222350,31500,31500,31500,31500,0
20240527,210900,1759222350,31500,31500,31500,31500,0
20240527,210800,1759222350,31500,31500,31500,31500,925
20240527,210700,1759222350,31500,31500,31500,31500,0
20240527,210600,1759222350,31500,31500,31500,31500,0
20240527,210500,1759222350,31500,31500,31500,31500,0
20240527,210400,1759222350,31500,31500,31500,31500,0
20240527,210300,1759222350,31500,31500,31500,31500,0
20240527,210200,1759222350,31500,31500,31500,31500,0
20240527,210100,1759222350,31500,31500,31500,31500,0
20240527,210000,1759222350,31500,31500,31500,31500,0
20240527,205900,1759222350,31500,31500,31500,31500,0
20240527,205800,1759222350,31500,31500,31500,31500,0
20240527,205700,1759222350,31500,31500,31500,31500,0
20240527,205600,1759222350,31500,31500,31500,31500,0
20240527,205500,1759222350,31500,31500,31500,31500,0
20240527,205400,1759222350,31500,31500,31500,31500,0
20240527,205300,1759222350,31500,31500,31500,31500,0
20240527,205200,1759222350,31500,31500,31500,31500,0
20240527,205100,1759222350,31500,31500,31500,31500,0
20240527,205000,1759222350,31500,31500,31500,31500,0
20240527,204900,1759222350,31500,31500,31500,31500,0
20240527,204800,1759222350,31500,31500,31500,31500,0
20240527,204700,1759222350,31500,31500,31500,31500,0
20240527,204600,1759222350,31500,31500,31500,31500,0
20240527,204500,1759222350,31500,31500,31500,31500,0
20240527,204400,1759222350,31500,31500,31500,31500,0
20240527,204300,1759222350,31500,31500,31500,31500,0
20240527,204200,1759222350,31500,31500,31500,31500,0
20240527,204100,1759222350,31500,31500,31500,31500,0
20240527,204000,1759222350,31500,31500,31500,31500,0
20240527,203900,1759222350,31500,31500,31500,31500,0
20240527,203800,1759222350,31500,31500,31500,31500,925
20240527,203700,1759222350,31500,31500,31500,31500,0
20240527,203600,1759222350,31500,31500,31500,31500,0
20240527,203500,1759222350,31500,31500,31500,31500,0
20240527,203400,1759222350,31500,31500,31500,31500,0
20240527,203300,1759222350,31500,31500,31500,31500,0
20240527,203200,1759222350,31500,31500,31500,31500,0
20240527,203100,1759222350,31500,31500,31500,31500,0
20240527,203000,1759222350,31500,31500,31500,31500,0
20240527,202900,1759222350,31500,31500,31500,31500,0
20240527,202800,1759222350,31500,31500,31500,31500,0
20240527,202700,1759222350,31500,31500,31500,31500,0
20240527,202600,1759222350,31500,31500,31500,31500,0
20240527,202500,1759222350,31500,31500,31500,31500,0
20240527,202400,1759222350,31500,31500,31500,31500,0
20240527,202300,1759222350,31500,31500,31500,31500,0
20240527,202200,1759222350,31500,31500,31500,31500,0
20240527,202100,1759222350,31500,31500,31500,31500,0
20240527,202000,1759222350,31500,31500,31500,31500,0
20240527,201900,1759222350,31500,31500,31500,31500,0
20240527,201800,1759222350,31500,31500,31500,31500,0
20240527,201700,1759222350,31500,31500,31500,31500,0
20240527,201600,1759222350,31500,31500,31500,31500,0
20240527,201500,1759222350,31500,31500,31500,31500,0
20240527,201400,1759222350,31500,31500,31500,31500,0
20240527,201300,1759222350,31500,31500,31500,31500,0
20240527,201200,1759222350,31500,31500,31500,31500,0
20240527,201100,1759222350,31500,31500,31500,31500,0
20240527,201000,1759222350,31500,31500,31500,31500,0
20240527,200900,1759222350,31500,31500,31500,31500,0
20240527,200800,1759222350,31500,31500,31500,31500,925
20240527,200700,1759222350,31500,31500,31500,31500,0
20240527,200600,1759222350,31500,31500,31500,31500,0
20240527,200500,1759222350,31500,31500,31500,31500,0
20240527,200400,1759222350,31500,31500,31500,31500,0
20240527,200300,1759222350,31500,31500,31500,31500,0
20240527,200200,1759222350,31500,31500,31500,31500,0
20240527,200100,1759222350,31500,31500,31500,31500,0
20240527,200000,1759222350,31500,31500,31500,31500,0
20240527,195900,1759222350,31500,31500,31500,31500,0
20240527,195800,1759222350,31500,31500,31500,31500,0
20240527,195700,1759222350,31500,31500,31500,31500,0
20240527,195600,1759222350,31500,31500,31500,31500,0
20240527,195500,1759222350,31500,31500,31500,31500,0
20240527,195400,1759222350,31500,31500,31500,31500,0
20240527,195300,1759222350,31500,31500,31500,31500,0
20240527,195200,1759222350,31500,31500,31500,31500,0
20240527,195100,1759222350,31500,31500,31500,31500,0
20240527,195000,1759222350,31500,31500,31500,31500,0
20240527,194900,1759222350,31500,31500,31500,31500,0
20240527,194800,1759222350,31500,31500,31500,31500,0
20240527,194700,1759222350,31500,31500,31500,31500,0
20240527,194600,1759222350,31500,31500,31500,31500,0
20240527,194500,1759222350,31500,31500,31500,31500,0
20240527,194400,1759222350,31500,31500,31500,31500,0
20240527,194300,1759222350,31500,31500,31500,31500,0
20240527,194200,1759222350,31500,31500,31500,31500,0
20240527,194100,1759222350,31500,31500,31500,31500,0
20240527,194000,1759222350,31500,31500,31500,31500,0
20240527,193900,1759222350,31500,31500,31500,31500,0
20240527,193800,1759222350,31500,31500,31500,31500,925
20240527,193700,1759222350,31500,31500,31500,31500,0
20240527,193600,1759222350,31500,31500,31500,31500,0
20240527,193500,1759222350,31500,31500,31500,31500,0
20240527,193400,1759222350,31500,31500,31500,31500,0
20240527,193300,1759222350,31500,31500,31500,31500,0
20240527,193200,1759222350,31500,31500,31500,31500,0
20240527,193100,1759222350,31500,31500,31500,31500,0
20240527,193000,1759222350,31500,31500,31500,31500,0
20240527,192900,1759222350,31500,31500,31500,31500,0
20240527,192800,1759222350,31500,31500,31500,31500,0
20240527,192700,1759222350,31500,31500,31500,31500,0
20240527,192600,1759222350,31500,31500,31500,31500,0
20240527,192500,1759222350,31500,31500,31500,31500,0
20240527,192400,1759222350,31500,31500,31500,31500,0
20240527,192300,1759222350,31500,31500,31500,31500,0
20240527,192200,1759222350,31500,31500,31500,31500,0
20240527,192100,1759222350,31500,31500,31500,31500,0
20240527,192000,1759222350,31500,31500,31500,31500,0
20240527,191900,1759222350,31500,31500,31500,31500,0
20240527,191800,1759222350,31500,31500,31500,31500,0
20240527,191700,1759222350,31500,31500,31500,31500,0
20240527,191600,1759222350,31500,31500,31500,31500,0
20240527,191500,1759222350,31500,31500,31500,31500,0
20240527,191400,1759222350,31500,31500,31500,31500,0
20240527,191300,1759222350,31500,31500,31500,31500,0
20240527,191200,1759222350,31500,31500,31500,31500,0
20240527,191100,1759222350,31500,31500,31500,31500,0
20240527,191000,1759222350,31500,31500,31500,31500,0
20240527,190900,1759222350,31500,31500,31500,31500,0
20240527,190800,1759222350,31500,31500,31500,31500,925
20240527,190700,1759222350,31500,31500,31500,31500,0
20240527,190600,1759222350,31500,31500,31500,31500,0
20240527,190500,1759222350,31500,31500,31500,31500,0
20240527,190400,1759222350,31500,31500,31500,31500,0
20240527,190300,1759222350,31500,31500,31500,31500,0
20240527,190200,1759222350,31500,31500,31500,31500,0
20240527,190100,1759222350,31500,31500,31500,31500,0
20240527,190000,1759222350,31500,31500,31500,31500,0
20240527,185900,1759222350,31500,31500,31500,31500,0
20240527,185800,1759222350,31500,31500,31500,31500,0
20240527,185700,1759222350,31500,31500,31500,31500,0
20240527,185600,1759222350,31500,31500,31500,31500,0
20240527,185500,1759222350,31500,31500,31500,31500,0
20240527,185400,1759222350,31500,31500,31500,31500,0
20240527,185300,1759222350,31500,31500,31500,31500,0
20240527,185200,1759222350,31500,31500,31500,31500,0
20240527,185100,1759222350,31500,31500,31500,31500,0
20240527,185000,1759222350,31500,31500,31500,31500,0
20240527,184900,1759222350,31500,31500,31500,31500,0
20240527,184800,1759222350,31500,31500,31500,31500,0
20240527,184700,1759222350,31500,31500,31500,31500,0
20240527,184600,1759222350,31500,31500,31500,31500,0
20240527,184500,1759222350,31500,31500,31500,31500,0
20240527,184400,1759222350,31500,31500,31500,31500,0
20240527,184300,1759222350,31500,31500,31500,31500,0
20240527,184200,1759222350,31500,31500,31500,31500,0
20240527,184100,1759222350,31500,31500,31500,31500,0
20240527,184000,1759222350,31500,31500,31500,31500,0
20240527,183900,1759222350,31500,31500,31500,31500,0
20240527,183800,1759222350,31500,31500,31500,31500,925
20240527,183700,1759222350,31500,31500,31500,31500,0
20240527,183600,1759222350,31500,31500,31500,31500,0
20240527,183500,1759222350,31500,31500,31500,31500,0
20240527,183400,1759222350,31500,31500,31500,31500,0
20240527,183300,1759222350,31500,31500,31500,31500,0
20240527,183200,1759222350,31500,31500,31500,31500,0
20240527,183100,1759222350,31500,31500,31500,31500,0
20240527,183000,1759222350,31500,31500,31500,31500,0
20240527,182900,1759222350,31500,31500,31500,31500,0
20240527,182800,1759222350,31500,31500,31500,31500,0
20240527,182700,1759222350,31500,31500,31500,31500,0
20240527,182600,1759222350,31500,31500,31500,31500,0
20240527,182500,1759222350,31500,31500,31500,31500,0
20240527,182400,1759222350,31500,31500,31500,31500,0
20240527,182300,1759222350,31500,31500,31500,31500,0
20240527,182200,1759222350,31500,31500,31500,31500,0
20240527,182100,1759222350,31500,31500,31500,31500,0
20240527,182000,1759222350,31500,31500,31500,31500,0
20240527,181900,1759222350,31500,31500,31500,31500,0
20240527,181800,1759222350,31500,31500,31500,31500,0
20240527,181700,1759222350,31500,31500,31500,31500,0
20240527,181600,1759222350,31500,31500,31500,31500,0
20240527,181500,1759222350,31500,31500,31500,31500,0
20240527,181400,1759222350,31500,31500,31500,31500,0
20240527,181300,1759222350,31500,31500,31500,31500,0
20240527,181200,1759222350,31500,31500,31500,31500,0
20240527,181100,1759222350,31500,31500,31500,31500,0
20240527,181000,1759222350,31500,31500,31500,31500,0
20240527,180900,1759222350,31500,31500,31500,31500,0
20240527,180800,1759222350,31500,31500,31500,31500,925
20240527,180700,1759222350,31500,31500,31500,31500,0
20240527,180600,1759222350,31500,31500,31500,31500,0
20240527,180500,1759222350,31500,31500,31500,31500,0
20240527,180400,1759222350,31500,31500,31500,31500,0
20240527,180300,1759222350,31500,31500,31500,31500,0
20240527,180200,1759222350,31500,31500,31500,31500,0
20240527,180100,1759222350,31500,31500,31500,31500,0
20240527,180000,1759222350,31500,31500,31500,31500,0
20240527,175900,1759222350,31500,31500,31500,31500,0
20240527,175800,1759222350,31500,31500,31500,31500,0
20240527,175700,1759222350,31500,31500,31500,31500,0
20240527,175600,1759222350,31500,31500,31500,31500,0
20240527,175500,1759222350,31500,31500,31500,31500,0
20240527,175400,1759222350,31500,31500,31500,31500,0
20240527,175300,1759222350,31500,31500,31500,31500,0
20240527,175200,1759222350,31500,31500,31500,31500,0
20240527,175100,1759222350,31500,31500,31500,31500,0
20240527,175000,1759222350,31500,31500,31500,31500,0
20240527,174900,1759222350,31500,31500,31500,31500,0
20240527,174800,1759222350,31500,31500,31500,31500,0
20240527,174700,1759222350,31500,31500,31500,31500,0
20240527,174600,1759222350,31500,31500,31500,31500,0
20240527,174500,1759222350,31500,31500,31500,31500,0
20240527,174400,1759222350,31500,31500,31500,31500,0
20240527,174300,1759222350,31500,31500,31500,31500,0
20240527,174200,1759222350,31500,31500,31500,31500,0
20240527,174100,1759222350,31500,31500,31500,31500,0
20240527,174000,1759222350,31500,31500,31500,31500,0
20240527,173900,1759222350,31500,31500,31500,31500,0
20240527,173800,1759222350,31500,31500,31500,31500,925
20240527,173700,1759222350,31500,31500,31500,31500,0
20240527,173600,1759222350,31500,31500,31500,31500,0
20240527,173500,1759222350,31500,31500,31500,31500,0
20240527,173400,1759222350,31500,31500,31500,31500,0
20240527,173300,1759222350,31500,31500,31500,31500,0
20240527,173200,1759222350,31500,31500,31500,31500,0
20240527,173100,1759222350,31500,31500,31500,31500,0
20240527,173000,1759222350,31500,31500,31500,31500,0
20240527,172900,1759222350,31500,31500,31500,31500,0
20240527,172800,1759222350,31500,31500,31500,31500,0
20240527,172700,1759222350,31500,31500,31500,31500,0
20240527,172600,1759222350,31500,31500,31500,31500,0
20240527,172500,1759222350,31500,31500,31500,31500,0
20240527,172400,1759222350,31500,31500,31500,31500,0
20240527,172300,1759222350,31500,31500,31500,31500,0
20240527,172200,1759222350,31500,31500,31500,31500,0
20240527,172100,1759222350,31500,31500,31500,31500,0
20240527,172000,1759222350,31500,31500,31500,31500,0
20240527,171900,1759222350,31500,31500,31500,31500,0
20240527,171800,1759222350,31500,31500,31500,31500,0
20240527,171700,1759222350,31500,31500,31500,31500,0
20240527,171600,1759222350,31500,31500,31500,31500,0
20240527,171500,1759222350,31500,31500,31500,31500,0
20240527,171400,1759222350,31500,31500,31500,31500,0
20240527,171300,1759222350,31500,31500,31500,31500,0
20240527,171200,1759222350,31500,31500,31500,31500,0
20240527,171100,1759222350,31500,31500,31500,31500,0
20240527,171000,1759222350,31500,31500,31500,31500,0
20240527,170900,1759222350,31500,31500,31500,31500,0
20240527,170800,1759222350,31500,31500,31500,31500,925
20240527,170700,1759222350,31500,31500,31500,31500,0
20240527,170600,1759222350,31500,31500,31500,31500,0
20240527,170500,1759222350,31500,31500,31500,31500,0
20240527,170400,1759222350,31500,31500,31500,31500,0
20240527,170300,1759222350,31500,31500,31500,31500,0
20240527,170200,1759222350,31500,31500,31500,31500,0
20240527,170100,1759222350,31500,31500,31500,31500,0
20240527,170000,1759222350,31500,31500,31500,31500,0
20240527,165900,1759222350,31500,31500,31500,31500,0
20240527,165800,1759222350,31500,31500,31500,31500,0
20240527,165700,1759222350,31500,31500,31500,31500,0
20240527,165600,1759222350,31500,31500,31500,31500,0
20240527,165500,1759222350,31500,31500,31500,31500,0
20240527,165400,1759222350,31500,31500,31500,31500,0
20240527,165300,1759222350,31500,31500,31500,31500,0
20240527,165200,1759222350,31500,31500,31500,31500,0
20240527,165100,1759222350,31500,31500,31500,31500,0
20240527,165000,1759222350,31500,31500,31500,31500,0
20240527,164900,1759222350,31500,31500,31500,31500,0
20240527,164800,1759222350,31500,31500,31500,31500,0
20240527,164700,1759222350,31500,31500,31500,31500,0
20240527,164600,1759222350,31500,31500,31500,31500,0
20240527,164500,1759222350,31500,31500,31500,31500,0
20240527,164400,1759222350,31500,31500,31500,31500,0
20240527,164300,1759222350,31500,31500,31500,31500,0
20240527,164200,1759222350,31500,31500,31500,31500,0
20240527,164100,1759222350,31500,31500,31500,31500,0
20240527,164000,1759222350,31500,31500,31500,31500,0
20240527,163900,1759222350,31500,31500,31500,31500,0
20240527,163800,1759222350,31500,31500,31500,31500,925
20240527,163700,1759222350,31500,31500,31500,31500,0
20240527,163600,1759222350,31500,31500,31500,31500,0
20240527,163500,1759222350,31500,31500,31500,31500,0
20240527,163400,1759222350,31500,31500,31500,31500,0
20240527,163300,1759222350,31500,31500,31500,31500,0
20240527,163200,1759222350,31500,31500,31500,31500,0
20240527,163100,1759222350,31500,31500,31500,31500,0
20240527,163000,1759222350,31500,31500,31500,31500,0
20240527,162900,1759222350,31500,31500,31500,31500,0
20240527,162800,1759222350,31500,31500,31500,31500,0
20240527,162700,1759222350,31500,31500,31500,31500,0
20240527,162600,1759222350,31500,31500,31500,31500,0
20240527,162500,1759222350,31500,31500,31500,31500,0
20240527,162400,1759222350,31500,31500,31500,31500,0
20240527,162300,1759222350,31500,31500,31500,31500,0
20240527,162200,1759222350,31500,31500,31500,31500,0
20240527,162100,1759222350,31500,31500,31500,31500,0
20240527,162000,1759222350,31500,31500,31500,31500,0
20240527,161900,1759222350,31500,31500,31500,31500,0
20240527,161800,1759222350,31500,31500,31500,31500,0
20240527,161700,1759222350,31500,31500,31500,31500,0
20240527,161600,1759222350,31500,31500,31500,31500,0
20240527,161500,1759222350,31500,31500,31500,31500,0
20240527,161400,1759222350,31500,31500,31500,31500,0
20240527,161300,1759222350,31500,31500,31500,31500,0
20240527,161200,1759222350,31500,31500,31500,31500,0
20240527,161100,1759222350,31500,31500,31500,31500,0
20240527,161000,1759222350,31500,31500,31500,31500,0
20240527,160900,1759222350,31500,31500,31500,31500,0
20240527,160800,1759222350,31500,31500,31500,31500,925
20240527,160700,1759222350,31500,31500,31500,31500,0
20240527,160600,1759222350,31500,31500,31500,31500,0
20240527,160500,1759222350,31500,31500,31500,31500,0
20240527,160400,1759222350,31500,31500,31500,31500,0
20240527,160300,1759222350,31500,31500,31500,31500,0
20240527,160200,1759222350,31500,31500,31500,31500,0
20240527,160100,1759222350,31500,31500,31500,31500,0
20240527,160000,1759222350,31500,31500,31500,31500,0
20240527,155900,1759222350,31500,31500,31500,31500,0
20240527,155800,1759222350,31500,31500,31500,31500,0
20240527,155700,1759222350,31500,31500,31500,31500,0
20240527,155600,1759222350,31500,31500,31500,31500,0
20240527,155500,1759222350,31500,31500,31500,31500,0
20240527,155400,1759222350,31500,31500,31500,31500,0
20240527,155300,1759222350,31500,31500,31500,31500,0
20240527,155200,1759222350,31500,31500,31500,31500,0
20240527,155100,1759222350,31500,31500,31500,31500,0
20240527,155000,1759222350,31500,31500,31500,31500,0
20240527,154900,1759222350,31500,31500,31500,31500,0
20240527,154800,1759222350,31500,31500,31500,31500,0
20240527,154700,1759222350,31500,31500,31500,31500,0
20240527,154600,1759222350,31500,31500,31500,31500,0
20240527,154500,1759222350,31500,31500,31500,31500,0
20240527,154400,1759222350,31500,31500,31500,31500,0
20240527,154300,1759222350,31500,31500,31500,31500,0
20240527,154200,1759222350,31500,31500,31500,31500,0
20240527,154100,1759222350,31500,31500,31500,31500,0
20240527,154000,1759222350,31500,31500,31500,31500,0
20240527,153900,1759222350,31500,31500,31500,31500,0
20240527,153800,1759222350,31500,31500,31500,31500,925
20240527,153700,1759222350,31500,31500,31500,31500,0
20240527,153600,1759222350,31500,31500,31500,31500,0
20240527,153500,1759222350,31500,31500,31500,31500,0
20240527,153400,1759222350,31500,31500,31500,31500,0
20240527,153300,1759222350,31500,31500,31500,31500,0
20240527,153200,1759222350,31500,31500,31500,31500,0
20240527,153100,1759222350,31500,31500,31500,31500,0
20240527,153000,1759222350,31500,31500,31500,31500,925
20240527,152900,1730084850,31450,31450,31450,31450,0
20240527,152800,1730084850,31450,31450,31450,31450,0
20240527,152700,1730084850,31450,31450,31450,31450,0
20240527,152600,1730084850,31450,31450,31450,31450,0
20240527,152500,1730084850,31450,31450,31450,31450,0
20240527,152400,1730084850,31450,31450,31450,31450,0
20240527,152300,1730084850,31450,31450,31450,31450,0
20240527,152200,1730084850,31450,31450,31450,31450,0
20240527,152100,1730084850,31450,31450,31450,31450,0
20240527,152000,1730084850,31450,31450,31450,31450,0
20240527,151900,1730084850,31450,31500,31500,31450,202
20240527,151800,1723731600,31500,31450,31500,31450,617
20240527,151700,1704303650,31450,31350,31450,31350,49
20240527,151600,1702767400,31450,31450,31450,31350,249
20240527,151500,1694956350,31450,31400,31450,31350,128
20240527,151400,1690937800,31400,31500,31500,31400,500
20240527,151300,1675209100,31500,31500,31500,31500,298
20240527,151200,1665822100,31400,31450,31450,31400,165
20240527,151100,1660635850,31450,31500,31500,31350,81
20240527,151000,1658089550,31500,31300,31500,31300,1643
20240527,150900,1606448600,31350,31400,31400,31350,88
20240527,150800,1603688150,31250,31250,31400,31250,308
20240527,150700,1594018150,31400,31250,31400,31250,815
20240527,150600,1568462200,31250,31300,31300,31250,56
20240527,150500,1566709650,31300,31350,31350,31300,216
20240527,150400,1559948800,31300,31300,31350,31300,140
20240527,150300,1555566750,31300,31300,31300,31300,115
20240527,150200,1551967250,31350,31350,31350,31350,162
20240527,150100,1546888550,31350,31350,31350,31350,115
20240527,150000,1543283300,31350,31350,31350,31350,154
20240527,145900,1538455400,31350,31350,31400,31350,183
20240527,145800,1532716850,31350,31350,31400,31350,231
20240527,145700,1525469200,31300,31250,31300,31250,681
20240527,145600,1504167250,31250,31200,31250,31200,202
20240527,145500,1497860750,31200,31200,31200,31200,68
20240527,145400,1495739150,31050,31000,31200,31000,1757
20240527,145300,1441016850,31000,31000,31000,31000,0
20240527,145200,1441016850,31000,31150,31150,31000,614
20240527,145100,1421942550,31150,31100,31150,31100,41
20240527,145000,1420667400,31100,31100,31100,31100,15
20240527,144900,1420200900,31050,31100,31100,31050,50
20240527,144800,1418648200,31100,31100,31100,31100,5
20240527,144700,1418492700,31100,31100,31100,31100,1
20240527,144600,1418461600,31100,31100,31100,31100,0
20240527,144500,1418461600,31100,31100,31100,31100,303
20240527,144400,1409038300,31100,31100,31100,31100,252
20240527,144300,1401201100,31150,31150,31150,31150,0
20240527,144200,1401201100,31150,31150,31150,31150,0
20240527,144100,1401201100,31150,31100,31150,31100,521
20240527,144000,1384997250,31050,31050,31050,31050,0
20240527,143900,1384997250,31050,31050,31050,31050,0
20240527,143800,1384997250,31050,31050,31050,31050,80
20240527,143700,1382513250,31050,31050,31050,31050,29
20240527,143600,1381612800,31050,31100,31100,31050,295
20240527,143500,1372444350,31100,31050,31100,31050,89
20240527,143400,1369680400,31100,31100,31100,31100,0
20240527,143300,1369680400,31100,31100,31100,31100,1
20240527,143200,1369649300,31000,31000,31000,31000,107
20240527,143100,1366332300,31050,31000,31050,31000,452
20240527,143000,1352297800,31100,31050,31100,31050,17
20240527,142900,1351769600,31050,31050,31050,31050,0
20240527,142800,1351769600,31050,31050,31050,31050,52
20240527,142700,1350155000,31000,31000,31000,31000,5
20240527,142600,1350000000,31000,31000,31000,31000,28
20240527,142500,1349132000,31000,31000,31000,31000,144
20240527,142400,1344668000,31000,31000,31000,31000,95
20240527,142300,1341723000,31050,31050,31050,31050,0
20240527,142200,1341723000,31050,31050,31050,31050,0
20240527,142100,1341723000,31050,31050,31050,31050,0
20240527,142000,1341723000,31050,31050,31050,31050,357
20240527,141900,1330638150,31050,31050,31050,31050,28
20240527,141800,1329768750,31050,31050,31050,31050,2
20240527,141700,1329706650,31100,31000,31100,30950,66
20240527,141600,1327662800,31000,31100,31100,31000,302
20240527,141500,1318276900,31100,31050,31100,31050,113
20240527,141400,1314768100,31000,31000,31000,31000,1
20240527,141300,1314737100,31050,31000,31050,31000,338
20240527,141200,1304259050,30950,30950,30950,30950,166
20240527,141100,1299121350,30950,30950,30950,30950,15
20240527,141000,1298657100,30950,30950,30950,30950,95
20240527,140900,1295716850,31000,31000,31000,31000,50
20240527,140800,1294166850,31000,31000,31000,31000,50
20240527,140700,1292616850,31000,31000,31000,31000,6
20240527,140600,1292430850,31000,30950,31000,30950,61
20240527,140500,1290542400,30950,30950,30950,30950,2
20240527,140400,1290480500,30900,30900,30950,30900,162
20240527,140300,1285474650,31000,30900,31000,30900,107
20240527,140200,1282167650,31000,31000,31000,31000,47
20240527,140100,1280710650,31000,31000,31000,31000,20
20240527,140000,1280090650,31000,31000,31000,31000,1
20240527,135900,1280059650,30900,30900,30900,30900,0
20240527,135800,1280059650,30900,30950,31000,30900,53
20240527,135700,1278419300,31000,31000,31000,31000,0
20240527,135600,1278419300,31000,30950,31000,30950,22
20240527,135500,1277738300,31000,30950,31000,30950,21
20240527,135400,1277087800,30950,30950,30950,30950,61
20240527,135300,1275199850,30900,30950,30950,30900,60
20240527,135200,1273345350,30900,30900,30900,30900,133
20240527,135100,1269235650,30900,30900,30900,30900,0
20240527,135000,1269235650,30900,30900,30900,30900,0
20240527,134900,1269235650,30900,30900,30900,30900,1
20240527,134800,1269204750,30900,30900,30900,30900,50
20240527,134700,1267659750,30900,30900,30900,30900,6
20240527,134600,1267474350,30900,30900,30900,30900,1
20240527,134500,1267443450,30850,30850,30850,30850,60
20240527,134400,1265592450,30900,30900,30900,30900,13
20240527,134300,1265190750,30900,30900,30900,30900,2
20240527,134200,1265128950,30900,30900,30900,30900,0
20240527,134100,1265128950,30900,30900,30900,30900,10
20240527,134000,1264819950,30850,30850,30850,30850,10
20240527,133900,1264511450,30900,30900,30900,30900,67
20240527,133800,1262441150,30900,30900,30900,30900,238
20240527,133700,1255086950,30900,30900,30900,30900,37
20240527,133600,1253943650,30900,30900,30900,30900,59
20240527,133500,1252120550,30900,30900,30900,30900,10
20240527,133400,1251811550,30850,30850,30850,30850,80
20240527,133300,1249343550,30900,30900,30900,30900,1
20240527,133200,1249312650,30850,30850,30850,30850,0
20240527,133100,1249312650,30850,30850,30850,30850,0
20240527,133000,1249312650,30850,30900,30900,30850,19
20240527,132900,1248725900,30900,30900,30900,30900,10
20240527,132800,1248416900,30900,30900,30900,30900,192
20240527,132700,1242484100,30900,30900,30900,30900,111
20240527,132600,1239054200,30850,30850,30850,30850,1
20240527,132500,1239023350,30900,30900,30900,30900,0
20240527,132400,1239023350,30900,30850,30900,30850,41
20240527,132300,1237758450,30850,30850,30850,30850,43
20240527,132200,1236431900,30850,30900,30900,30850,34
20240527,132100,1235382000,30900,30900,30900,30900,3
20240527,132000,1235289300,30850,30900,30900,30850,6
20240527,131900,1235103950,30850,30850,30850,30850,0
20240527,131800,1235103950,30850,30850,30850,30850,0
20240527,131700,1235103950,30850,30850,30850,30850,2
20240527,131600,1235042250,30850,30850,30850,30850,2
20240527,131500,1234980550,30850,30850,30850,30850,110
20240527,131400,1231587050,30850,30850,30850,30850,20
20240527,131300,1230970050,30850,30800,30850,30800,12
20240527,131200,1230599950,30850,30850,30850,30850,50
20240527,131100,1229057450,30850,30850,30850,30800,34
20240527,131000,1228009450,30850,30850,30850,30850,39
20240527,130900,1226806300,30850,30850,30850,30850,8
20240527,130800,1226559500,30850,30850,30850,30850,0
20240527,130700,1226559500,30850,30850,30850,30850,14
20240527,130600,1226127600,30850,30850,30850,30850,46
20240527,130500,1224708500,30850,30850,30850,30850,0
20240527,130400,1224708500,30850,30850,30850,30850,5
20240527,130300,1224554250,30850,30850,30850,30850,66
20240527,130200,1222518150,30850,30850,30850,30850,0
20240527,130100,1222518150,30850,30850,30850,30850,239
20240527,130000,1215145000,30900,30900,30900,30900,0
20240527,125900,1215145000,30900,30900,30900,30900,1
20240527,125800,1215114100,30850,30850,30850,30850,100
20240527,125700,1212029100,30850,30850,30850,30850,118
20240527,125600,1208388800,30900,30850,30900,30850,26
20240527,125500,1207586400,30900,30900,30900,30900,0
20240527,125400,1207586400,30900,30900,30900,30900,3
20240527,125300,1207493700,30900,30900,30900,30900,0
20240527,125200,1207493700,30900,30900,30900,30900,68
20240527,125100,1205392500,30900,30900,30900,30900,0
20240527,125000,1205392500,30900,30900,30900,30900,20
20240527,124900,1204774500,30900,30900,30900,30900,365
20240527,124800,1193496000,30850,30850,30850,30850,0
20240527,124700,1193496000,30850,30850,30850,30850,0
20240527,124600,1193496000,30850,30850,30850,30850,0
20240527,124500,1193496000,30850,30850,30850,30850,102
20240527,124400,1190349300,30850,30850,30850,30850,0
20240527,124300,1190349300,30850,30850,30850,30850,0
20240527,124200,1190349300,30850,30850,30850,30850,0
20240527,124100,1190349300,30850,30850,30850,30850,126
20240527,124000,1186462200,30900,30900,30900,30900,11
20240527,123900,1186122300,30850,30850,30850,30850,0
20240527,123800,1186122300,30850,30850,30850,30850,0
20240527,123700,1186122300,30850,30900,30900,30850,50
20240527,123600,1184579550,30900,30900,30900,30900,14
20240527,123500,1184146950,30950,30950,30950,30950,5
20240527,123400,1183992200,30950,30950,30950,30950,1
20240527,123300,1183961250,30850,30850,30850,30850,0
20240527,123200,1183961250,30850,30850,30850,30850,1
20240527,123100,1183930400,30800,30800,30800,30800,0
20240527,123000,1183930400,30800,30800,30800,30800,0
20240527,122900,1183930400,30800,30800,30800,30800,0
20240527,122800,1183930400,30800,30800,30800,30800,0
20240527,122700,1183930400,30800,30800,30800,30800,30
20240527,122600,1183006400,30800,30800,30800,30800,0
20240527,122500,1183006400,30800,30800,30800,30800,12
20240527,122400,1182636800,30800,30800,30800,30800,50
20240527,122300,1181096800,30850,30850,30850,30850,95
20240527,122200,1178166050,30850,30850,30850,30850,363
20240527,122100,1166967500,30800,30800,30800,30800,0
20240527,122000,1166967500,30800,30800,30800,30800,0
20240527,121900,1166967500,30800,30800,30800,30800,6
20240527,121800,1166782700,30750,30750,30750,30750,0
20240527,121700,1166782700,30750,30800,30800,30750,11
20240527,121600,1166444350,30750,30750,30750,30750,0
20240527,121500,1166444350,30750,30750,30750,30750,0
20240527,121400,1166444350,30750,30750,30750,30750,0
20240527,121300,1166444350,30750,30750,30750,30750,0
20240527,121200,1166444350,30750,30800,30800,30750,10
20240527,121100,1166136750,30800,30800,30800,30800,1
20240527,121000,1166105950,30800,30800,30800,30800,0
20240527,120900,1166105950,30800,30800,30800,30800,10
20240527,120800,1165797950,30750,30750,30750,30750,42
20240527,120700,1164506450,30750,30800,30800,30750,279
20240527,120600,1155924700,30750,30750,30750,30750,250
20240527,120500,1148237200,30750,30750,30750,30750,0
20240527,120400,1148237200,30750,30750,30750,30750,0
20240527,120300,1148237200,30750,30750,30750,30750,6
20240527,120200,1148052700,30750,30800,30800,30750,208
20240527,120100,1141655750,31000,30750,31000,30750,85
20240527,120000,1139041750,30750,30800,30800,30750,219
20240527,115900,1132296600,30800,30800,30800,30800,428
20240527,115800,1119114200,30800,30800,30800,30800,0
20240527,115700,1119114200,30800,30850,30850,30800,24
20240527,115600,1118374400,30800,30800,30800,30800,1
20240527,115500,1118343600,30800,30800,30800,30800,0
20240527,115400,1118343600,30800,30800,30800,30800,0
20240527,115300,1118343600,30800,30800,30800,30800,1
20240527,115200,1118312800,30800,30850,30850,30800,70
20240527,115100,1116156250,30850,30850,30850,30850,1
20240527,115000,1116125400,30850,30850,30850,30850,0
20240527,114900,1116125400,30850,30900,30900,30850,160
20240527,114800,1111187550,31000,31000,31000,31000,6
20240527,114700,1111001550,31000,31000,31000,31000,273
20240527,114600,1102538550,31000,31000,31000,31000,5
20240527,114500,1102383550,31050,31050,31050,31050,0
20240527,114400,1102383550,31050,31050,31050,31050,96
20240527,114300,1099402750,31050,31050,31050,31050,0
20240527,114200,1099402750,31050,31050,31050,31050,110
20240527,114100,1095987250,30800,30800,30800,30800,40
20240527,114000,1094755250,30800,30900,30900,30800,502
20240527,113900,1079263650,31100,31100,31100,31100,0
20240527,113800,1079263650,31100,31100,31100,31100,0
20240527,113700,1079263650,31100,31100,31100,31100,10
20240527,113600,1078952650,30900,30900,31100,30900,16
20240527,113500,1078456250,30900,30950,30950,30900,3
20240527,113400,1078363500,30950,30950,30950,30950,102
20240527,113300,1075206600,30950,30950,30950,30950,32
20240527,113200,1074216200,31100,31000,31100,31000,121
20240527,113100,1070455100,31000,30950,31000,30950,16
20240527,113000,1069959150,30950,30950,30950,30950,40
20240527,112900,1068721150,30900,30900,30900,30900,0
20240527,112800,1068721150,30900,30900,30900,30900,53
20240527,112700,1067083450,30950,30950,30950,30950,1
20240527,112600,1067052500,30900,30900,30900,30900,0
20240527,112500,1067052500,30900,30900,30900,30900,1
20240527,112400,1067021600,31000,31000,31000,31000,54
20240527,112300,1065347600,31000,31000,31000,31000,0
20240527,112200,1065347600,31000,30950,31000,30850,928
20240527,112100,1036665250,30950,30950,30950,30950,0
20240527,112000,1036665250,30950,30950,30950,30950,0
20240527,111900,1036665250,30950,31000,31000,30950,16
20240527,111800,1036169550,31000,31000,31000,31000,10
20240527,111700,1035859550,31100,31100,31100,31100,40
20240527,111600,1034615550,31100,31100,31100,31100,2
20240527,111500,1034553350,31100,30950,31100,30950,50
20240527,111400,1033002100,30800,30850,30950,30800,56
20240527,111300,1031273650,30800,30800,30800,30800,73
20240527,111200,1029025250,30800,30800,30800,30800,18
20240527,111100,1028470850,30800,30800,30800,30800,0
20240527,111000,1028470850,30800,30800,30800,30800,0
20240527,110900,1028470850,30800,30800,30800,30750,17
20240527,110800,1027947500,30750,30750,30750,30750,0
20240527,110700,1027947500,30750,30800,30800,30750,31
20240527,110600,1026992750,30750,31000,31000,30750,2878
20240527,110500,938353550,30950,30950,30950,30950,1
20240527,110400,938322600,30950,31050,31050,30950,165
20240527,110300,933201300,31050,31050,31050,31050,0
20240527,110200,933201300,31050,31050,31050,31050,35
20240527,110100,932114550,30950,31000,31000,30950,29
20240527,110000,931215800,31000,31050,31050,31000,529
20240527,105900,914816300,31000,31000,31000,31000,14
20240527,105800,914382300,31000,31050,31050,31000,200
20240527,105700,908173300,31050,31050,31050,31050,0
20240527,105600,908173300,31050,31150,31150,31050,301
20240527,105500,898817250,31100,31100,31100,31100,123
20240527,105400,894991950,31200,31100,31200,31100,11
20240527,105300,894649750,31100,31100,31100,31100,1000
20240527,105200,863549750,31100,31150,31150,31100,62
20240527,105100,861618800,31150,31150,31150,31150,11
20240527,105000,861276150,31150,31150,31150,31150,93
20240527,104900,858379200,31150,31150,31150,31150,2
20240527,104800,858316900,31150,31200,31200,31150,652
20240527,104700,837995100,31200,31250,31250,31200,51
20240527,104600,836403800,31250,31200,31250,31200,13
20240527,104500,835998150,31200,31200,31200,31200,61
20240527,104400,834094950,31200,31200,31200,31200,1
20240527,104300,834063750,31200,31200,31200,31200,20
20240527,104200,833439750,31250,31250,31250,31250,1
20240527,104100,833408500,31200,31200,31200,31200,0
20240527,104000,833408500,31200,31250,31250,31200,33
20240527,103900,832378850,31200,31250,31250,31200,87
20240527,103800,829662950,31250,31250,31250,31250,45
20240527,103700,828256700,31250,31250,31250,31250,95
20240527,103600,825287950,31250,31250,31250,31250,100
20240527,103500,822162950,31200,31300,31300,31200,217
20240527,103400,815383150,31300,31300,31300,31300,54
20240527,103300,813692950,31200,31200,31200,31200,197
20240527,103200,807546550,31200,31250,31250,31200,66
20240527,103100,805484300,31250,31250,31250,31250,64
20240527,103000,803484300,31250,31250,31250,31250,101
20240527,102900,800328050,31250,31250,31250,31250,12
20240527,102800,799953050,31300,31300,31300,31300,5
20240527,102700,799796550,31200,31200,31200,31200,186
20240527,102600,793993350,31250,31300,31300,31250,224
20240527,102500,786989050,31300,31450,31450,31300,305
20240527,102400,777409950,31450,31500,31500,31450,910
20240527,102300,748746700,31500,31550,31550,31500,1029
20240527,102200,716316700,31600,31500,31600,31500,345
20240527,102100,705432050,31550,31550,31550,31500,265
20240527,102000,697083850,31500,31450,31500,31450,872
20240527,101900,669636500,31500,31450,31500,31450,1278
20240527,101800,629399300,31450,31400,31450,31400,332
20240527,101700,618958900,31400,31400,31400,31400,365
20240527,101600,607497900,31400,31400,31400,31400,88
20240527,101500,604734700,31400,31300,31400,31300,148
20240527,101400,600088500,31350,31300,31350,31300,307
20240527,101300,590478400,31350,31400,31400,31350,94
20240527,101200,587527350,31350,31450,31450,31350,755
20240527,101100,563807600,31450,31400,31450,31400,484
20240527,101000,548585850,31450,31350,31450,31350,415
20240527,100900,535542100,31350,31350,31350,31350,278
20240527,100800,526826800,31300,31350,31350,31300,64
20240527,100700,524823400,31350,31300,31350,31300,328
20240527,100600,514541600,31200,31350,31400,31200,405
20240527,100500,501832900,31350,31300,31350,31300,175
20240527,100400,496348400,31350,31250,31350,31200,183
20240527,100300,490622050,31300,31350,31350,31300,21
20240527,100200,489964250,31200,31350,31350,31200,68
20240527,100100,487838600,31350,31250,31350,31200,474
20240527,100000,473010500,31250,31250,31250,31250,135
20240527,095900,468791750,31200,31200,31250,31200,447
20240527,095800,454844850,31200,31200,31200,31200,190
20240527,095700,448916850,31150,31150,31200,31150,192
20240527,095600,442933450,31200,31200,31200,31200,0
20240527,095500,442933450,31200,31200,31200,31200,1
20240527,095400,442902250,31200,31200,31200,31150,39
20240527,095300,441686750,31200,31200,31200,31150,157
20240527,095200,436790050,31200,31150,31200,31150,72
20240527,095100,434544700,31150,31150,31150,31100,393
20240527,095000,422307800,31100,31150,31150,31100,300
20240527,094900,412973800,31150,31150,31150,31150,40
20240527,094800,411727800,31100,31150,31150,31100,221
20240527,094700,404844150,31150,31100,31150,31100,1342
20240527,094600,363066150,31100,31100,31100,31000,67
20240527,094500,360987450,31150,31100,31150,31000,252
20240527,094400,353145450,31100,31000,31100,31000,525
20240527,094300,336837500,31000,30950,31000,30950,207
20240527,094200,330423950,30950,30950,30950,30950,18
20240527,094100,329866850,30950,30950,30950,30950,39
20240527,094000,328659800,30950,30950,30950,30950,19
20240527,093900,328071750,30950,30950,30950,30950,21
20240527,093800,327421800,30900,30850,30900,30850,108
20240527,093700,324087350,30700,30750,30750,30700,763
20240527,093600,300625500,30700,30700,30750,30700,375
20240527,093500,289111050,30650,30650,30650,30650,226
20240527,093400,282184150,30650,30700,30700,30650,201
20240527,093300,276023450,30700,30700,30700,30700,372
20240527,093200,264603050,30750,30750,30750,30750,329
20240527,093100,254486300,30750,30750,30750,30750,16
20240527,093000,253994300,30750,30750,30750,30750,20
20240527,092900,253379300,30750,30800,30800,30750,127
20240527,092800,249470200,30750,30750,30750,30750,14
20240527,092700,249039700,30700,30800,30800,30700,35
20240527,092600,247962200,30700,30700,30700,30650,484
20240527,092500,233126500,30700,30750,30750,30700,168
20240527,092400,227968750,30750,30700,30750,30700,216
20240527,092300,221337300,30700,30700,30700,30700,197
20240527,092200,215289400,30700,30750,30750,30700,201
20240527,092100,209110300,30750,30750,30750,30750,10
20240527,092000,208802800,30750,30750,30750,30750,217
20240527,091900,202130050,30750,30800,30800,30750,31
20240527,091800,201176400,30800,30800,30800,30800,14
20240527,091700,200745200,30800,30900,30900,30800,840
20240527,091600,174854650,30900,30850,30900,30850,156
20240527,091500,170034300,30850,30850,30850,30850,0
20240527,091400,170034300,30850,30850,30850,30850,131
20240527,091300,165992950,30900,30900,30900,30900,76
20240527,091200,163644550,30900,30850,30900,30850,94
20240527,091100,160741100,30900,30850,30900,30800,189
20240527,091000,154909200,30700,30750,30850,30700,107
20240527,090900,151621750,30850,30600,30850,30600,519
20240527,090800,135692600,30650,30650,30650,30600,733
20240527,090700,113249300,30650,30700,30700,30600,205
20240527,090600,106967750,30700,30600,30700,30600,2
20240527,090500,106906450,30600,30600,30600,30600,159
20240527,090400,102041050,30600,30600,30600,30550,401
20240527,090300,89770950,30550,30600,30600,30550,332
20240527,090200,79613450,30550,30600,30600,30550,49
20240527,090100,78114150,30600,30750,30750,30550,1484
20240527,090000,32704900,30750,30800,30800,30750,1062