stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200700,2620233000,21800,21800,21800,21800,1709
20240508,200600,2620233000,21800,21800,21800,21800,0
20240508,200500,2620233000,21800,21800,21800,21800,0
20240508,200400,2620233000,21800,21800,21800,21800,0
20240508,200300,2620233000,21800,21800,21800,21800,0
20240508,200200,2620233000,21800,21800,21800,21800,0
20240508,200100,2620233000,21800,21800,21800,21800,0
20240508,200000,2620233000,21800,21800,21800,21800,0
20240508,195900,2620233000,21800,21800,21800,21800,0
20240508,195800,2620233000,21800,21800,21800,21800,0
20240508,195700,2620233000,21800,21800,21800,21800,0
20240508,195600,2620233000,21800,21800,21800,21800,0
20240508,195500,2620233000,21800,21800,21800,21800,0
20240508,195400,2620233000,21800,21800,21800,21800,0
20240508,195300,2620233000,21800,21800,21800,21800,0
20240508,195200,2620233000,21800,21800,21800,21800,0
20240508,195100,2620233000,21800,21800,21800,21800,0
20240508,195000,2620233000,21800,21800,21800,21800,0
20240508,194900,2620233000,21800,21800,21800,21800,0
20240508,194800,2620233000,21800,21800,21800,21800,0
20240508,194700,2620233000,21800,21800,21800,21800,0
20240508,194600,2620233000,21800,21800,21800,21800,0
20240508,194500,2620233000,21800,21800,21800,21800,0
20240508,194400,2620233000,21800,21800,21800,21800,0
20240508,194300,2620233000,21800,21800,21800,21800,0
20240508,194200,2620233000,21800,21800,21800,21800,0
20240508,194100,2620233000,21800,21800,21800,21800,0
20240508,194000,2620233000,21800,21800,21800,21800,0
20240508,193900,2620233000,21800,21800,21800,21800,0
20240508,193800,2620233000,21800,21800,21800,21800,0
20240508,193700,2620233000,21800,21800,21800,21800,1709
20240508,193600,2620233000,21800,21800,21800,21800,0
20240508,193500,2620233000,21800,21800,21800,21800,0
20240508,193400,2620233000,21800,21800,21800,21800,0
20240508,193300,2620233000,21800,21800,21800,21800,0
20240508,193200,2620233000,21800,21800,21800,21800,0
20240508,193100,2620233000,21800,21800,21800,21800,0
20240508,193000,2620233000,21800,21800,21800,21800,0
20240508,192900,2620233000,21800,21800,21800,21800,0
20240508,192800,2620233000,21800,21800,21800,21800,0
20240508,192700,2620233000,21800,21800,21800,21800,0
20240508,192600,2620233000,21800,21800,21800,21800,0
20240508,192500,2620233000,21800,21800,21800,21800,0
20240508,192400,2620233000,21800,21800,21800,21800,0
20240508,192300,2620233000,21800,21800,21800,21800,0
20240508,192200,2620233000,21800,21800,21800,21800,0
20240508,192100,2620233000,21800,21800,21800,21800,0
20240508,192000,2620233000,21800,21800,21800,21800,0
20240508,191900,2620233000,21800,21800,21800,21800,0
20240508,191800,2620233000,21800,21800,21800,21800,0
20240508,191700,2620233000,21800,21800,21800,21800,0
20240508,191600,2620233000,21800,21800,21800,21800,0
20240508,191500,2620233000,21800,21800,21800,21800,0
20240508,191400,2620233000,21800,21800,21800,21800,0
20240508,191300,2620233000,21800,21800,21800,21800,0
20240508,191200,2620233000,21800,21800,21800,21800,0
20240508,191100,2620233000,21800,21800,21800,21800,0
20240508,191000,2620233000,21800,21800,21800,21800,0
20240508,190900,2620233000,21800,21800,21800,21800,0
20240508,190800,2620233000,21800,21800,21800,21800,0
20240508,190700,2620233000,21800,21800,21800,21800,1709
20240508,190600,2620233000,21800,21800,21800,21800,0
20240508,190500,2620233000,21800,21800,21800,21800,0
20240508,190400,2620233000,21800,21800,21800,21800,0
20240508,190300,2620233000,21800,21800,21800,21800,0
20240508,190200,2620233000,21800,21800,21800,21800,0
20240508,190100,2620233000,21800,21800,21800,21800,0
20240508,190000,2620233000,21800,21800,21800,21800,0
20240508,185900,2620233000,21800,21800,21800,21800,0
20240508,185800,2620233000,21800,21800,21800,21800,0
20240508,185700,2620233000,21800,21800,21800,21800,0
20240508,185600,2620233000,21800,21800,21800,21800,0
20240508,185500,2620233000,21800,21800,21800,21800,0
20240508,185400,2620233000,21800,21800,21800,21800,0
20240508,185300,2620233000,21800,21800,21800,21800,0
20240508,185200,2620233000,21800,21800,21800,21800,0
20240508,185100,2620233000,21800,21800,21800,21800,0
20240508,185000,2620233000,21800,21800,21800,21800,0
20240508,184900,2620233000,21800,21800,21800,21800,0
20240508,184800,2620233000,21800,21800,21800,21800,0
20240508,184700,2620233000,21800,21800,21800,21800,0
20240508,184600,2620233000,21800,21800,21800,21800,0
20240508,184500,2620233000,21800,21800,21800,21800,0
20240508,184400,2620233000,21800,21800,21800,21800,0
20240508,184300,2620233000,21800,21800,21800,21800,0
20240508,184200,2620233000,21800,21800,21800,21800,0
20240508,184100,2620233000,21800,21800,21800,21800,0
20240508,184000,2620233000,21800,21800,21800,21800,0
20240508,183900,2620233000,21800,21800,21800,21800,0
20240508,183800,2620233000,21800,21800,21800,21800,0
20240508,183700,2620233000,21800,21800,21800,21800,1709
20240508,183600,2620233000,21800,21800,21800,21800,0
20240508,183500,2620233000,21800,21800,21800,21800,0
20240508,183400,2620233000,21800,21800,21800,21800,0
20240508,183300,2620233000,21800,21800,21800,21800,0
20240508,183200,2620233000,21800,21800,21800,21800,0
20240508,183100,2620233000,21800,21800,21800,21800,0
20240508,183000,2620233000,21800,21800,21800,21800,0
20240508,182900,2620233000,21800,21800,21800,21800,0
20240508,182800,2620233000,21800,21800,21800,21800,0
20240508,182700,2620233000,21800,21800,21800,21800,0
20240508,182600,2620233000,21800,21800,21800,21800,0
20240508,182500,2620233000,21800,21800,21800,21800,0
20240508,182400,2620233000,21800,21800,21800,21800,0
20240508,182300,2620233000,21800,21800,21800,21800,0
20240508,182200,2620233000,21800,21800,21800,21800,0
20240508,182100,2620233000,21800,21800,21800,21800,0
20240508,182000,2620233000,21800,21800,21800,21800,0
20240508,181900,2620233000,21800,21800,21800,21800,0
20240508,181800,2620233000,21800,21800,21800,21800,0
20240508,181700,2620233000,21800,21800,21800,21800,0
20240508,181600,2620233000,21800,21800,21800,21800,0
20240508,181500,2620233000,21800,21800,21800,21800,0
20240508,181400,2620233000,21800,21800,21800,21800,0
20240508,181300,2620233000,21800,21800,21800,21800,0
20240508,181200,2620233000,21800,21800,21800,21800,0
20240508,181100,2620233000,21800,21800,21800,21800,0
20240508,181000,2620233000,21800,21800,21800,21800,0
20240508,180900,2620233000,21800,21800,21800,21800,0
20240508,180800,2620233000,21800,21800,21800,21800,0
20240508,180700,2620233000,21800,21800,21800,21800,1709
20240508,180600,2620233000,21800,21800,21800,21800,0
20240508,180500,2620233000,21800,21800,21800,21800,0
20240508,180400,2620233000,21800,21800,21800,21800,0
20240508,180300,2620233000,21800,21800,21800,21800,0
20240508,180200,2620233000,21800,21800,21800,21800,0
20240508,180100,2620233000,21800,21800,21800,21800,0
20240508,180000,2620233000,21800,21800,21800,21800,0
20240508,175900,2620233000,21800,21800,21800,21800,0
20240508,175800,2620233000,21800,21800,21800,21800,0
20240508,175700,2620233000,21800,21800,21800,21800,0
20240508,175600,2620233000,21800,21800,21800,21800,0
20240508,175500,2620233000,21800,21800,21800,21800,0
20240508,175400,2620233000,21800,21800,21800,21800,0
20240508,175300,2620233000,21800,21800,21800,21800,0
20240508,175200,2620233000,21800,21800,21800,21800,0
20240508,175100,2620233000,21800,21800,21800,21800,0
20240508,175000,2620233000,21800,21800,21800,21800,0
20240508,174900,2620233000,21800,21800,21800,21800,0
20240508,174800,2620233000,21800,21800,21800,21800,0
20240508,174700,2620233000,21800,21800,21800,21800,0
20240508,174600,2620233000,21800,21800,21800,21800,0
20240508,174500,2620233000,21800,21800,21800,21800,0
20240508,174400,2620233000,21800,21800,21800,21800,0
20240508,174300,2620233000,21800,21800,21800,21800,0
20240508,174200,2620233000,21800,21800,21800,21800,0
20240508,174100,2620233000,21800,21800,21800,21800,0
20240508,174000,2620233000,21800,21800,21800,21800,0
20240508,173900,2620233000,21800,21800,21800,21800,0
20240508,173800,2620233000,21800,21800,21800,21800,0
20240508,173700,2620233000,21800,21800,21800,21800,1709
20240508,173600,2620233000,21800,21800,21800,21800,0
20240508,173500,2620233000,21800,21800,21800,21800,0
20240508,173400,2620233000,21800,21800,21800,21800,0
20240508,173300,2620233000,21800,21800,21800,21800,0
20240508,173200,2620233000,21800,21800,21800,21800,0
20240508,173100,2620233000,21800,21800,21800,21800,0
20240508,173000,2620233000,21800,21800,21800,21800,0
20240508,172900,2620233000,21800,21800,21800,21800,0
20240508,172800,2620233000,21800,21800,21800,21800,0
20240508,172700,2620233000,21800,21800,21800,21800,0
20240508,172600,2620233000,21800,21800,21800,21800,0
20240508,172500,2620233000,21800,21800,21800,21800,0
20240508,172400,2620233000,21800,21800,21800,21800,0
20240508,172300,2620233000,21800,21800,21800,21800,0
20240508,172200,2620233000,21800,21800,21800,21800,0
20240508,172100,2620233000,21800,21800,21800,21800,0
20240508,172000,2620233000,21800,21800,21800,21800,0
20240508,171900,2620233000,21800,21800,21800,21800,0
20240508,171800,2620233000,21800,21800,21800,21800,0
20240508,171700,2620233000,21800,21800,21800,21800,0
20240508,171600,2620233000,21800,21800,21800,21800,0
20240508,171500,2620233000,21800,21800,21800,21800,0
20240508,171400,2620233000,21800,21800,21800,21800,0
20240508,171300,2620233000,21800,21800,21800,21800,0
20240508,171200,2620233000,21800,21800,21800,21800,0
20240508,171100,2620233000,21800,21800,21800,21800,0
20240508,171000,2620233000,21800,21800,21800,21800,0
20240508,170900,2620233000,21800,21800,21800,21800,0
20240508,170800,2620233000,21800,21800,21800,21800,0
20240508,170700,2620233000,21800,21800,21800,21800,1709
20240508,170600,2620233000,21800,21800,21800,21800,0
20240508,170500,2620233000,21800,21800,21800,21800,0
20240508,170400,2620233000,21800,21800,21800,21800,0
20240508,170300,2620233000,21800,21800,21800,21800,0
20240508,170200,2620233000,21800,21800,21800,21800,0
20240508,170100,2620233000,21800,21800,21800,21800,0
20240508,170000,2620233000,21800,21800,21800,21800,0
20240508,165900,2620233000,21800,21800,21800,21800,0
20240508,165800,2620233000,21800,21800,21800,21800,0
20240508,165700,2620233000,21800,21800,21800,21800,0
20240508,165600,2620233000,21800,21800,21800,21800,0
20240508,165500,2620233000,21800,21800,21800,21800,0
20240508,165400,2620233000,21800,21800,21800,21800,0
20240508,165300,2620233000,21800,21800,21800,21800,0
20240508,165200,2620233000,21800,21800,21800,21800,0
20240508,165100,2620233000,21800,21800,21800,21800,0
20240508,165000,2620233000,21800,21800,21800,21800,0
20240508,164900,2620233000,21800,21800,21800,21800,0
20240508,164800,2620233000,21800,21800,21800,21800,0
20240508,164700,2620233000,21800,21800,21800,21800,0
20240508,164600,2620233000,21800,21800,21800,21800,0
20240508,164500,2620233000,21800,21800,21800,21800,0
20240508,164400,2620233000,21800,21800,21800,21800,0
20240508,164300,2620233000,21800,21800,21800,21800,0
20240508,164200,2620233000,21800,21800,21800,21800,0
20240508,164100,2620233000,21800,21800,21800,21800,0
20240508,164000,2620233000,21800,21800,21800,21800,0
20240508,163900,2620233000,21800,21800,21800,21800,0
20240508,163800,2620233000,21800,21800,21800,21800,0
20240508,163700,2620233000,21800,21800,21800,21800,1709
20240508,163600,2620233000,21800,21800,21800,21800,0
20240508,163500,2620233000,21800,21800,21800,21800,0
20240508,163400,2620233000,21800,21800,21800,21800,0
20240508,163300,2620233000,21800,21800,21800,21800,0
20240508,163200,2620233000,21800,21800,21800,21800,0
20240508,163100,2620233000,21800,21800,21800,21800,0
20240508,163000,2620233000,21800,21800,21800,21800,0
20240508,162900,2620233000,21800,21800,21800,21800,0
20240508,162800,2620233000,21800,21800,21800,21800,0
20240508,162700,2620233000,21800,21800,21800,21800,0
20240508,162600,2620233000,21800,21800,21800,21800,0
20240508,162500,2620233000,21800,21800,21800,21800,0
20240508,162400,2620233000,21800,21800,21800,21800,0
20240508,162300,2620233000,21800,21800,21800,21800,0
20240508,162200,2620233000,21800,21800,21800,21800,0
20240508,162100,2620233000,21800,21800,21800,21800,0
20240508,162000,2620233000,21800,21800,21800,21800,0
20240508,161900,2620233000,21800,21800,21800,21800,0
20240508,161800,2620233000,21800,21800,21800,21800,0
20240508,161700,2620233000,21800,21800,21800,21800,0
20240508,161600,2620233000,21800,21800,21800,21800,0
20240508,161500,2620233000,21800,21800,21800,21800,0
20240508,161400,2620233000,21800,21800,21800,21800,0
20240508,161300,2620233000,21800,21800,21800,21800,0
20240508,161200,2620233000,21800,21800,21800,21800,0
20240508,161100,2620233000,21800,21800,21800,21800,0
20240508,161000,2620233000,21800,21800,21800,21800,0
20240508,160900,2620233000,21800,21800,21800,21800,0
20240508,160800,2620233000,21800,21800,21800,21800,0
20240508,160700,2620233000,21800,21800,21800,21800,1709
20240508,160600,2620233000,21800,21800,21800,21800,0
20240508,160500,2620233000,21800,21800,21800,21800,0
20240508,160400,2620233000,21800,21800,21800,21800,0
20240508,160300,2620233000,21800,21800,21800,21800,0
20240508,160200,2620233000,21800,21800,21800,21800,0
20240508,160100,2620233000,21800,21800,21800,21800,0
20240508,160000,2620233000,21800,21800,21800,21800,0
20240508,155900,2620233000,21800,21800,21800,21800,0
20240508,155800,2620233000,21800,21800,21800,21800,0
20240508,155700,2620233000,21800,21800,21800,21800,0
20240508,155600,2620233000,21800,21800,21800,21800,0
20240508,155500,2620233000,21800,21800,21800,21800,0
20240508,155400,2620233000,21800,21800,21800,21800,0
20240508,155300,2620233000,21800,21800,21800,21800,0
20240508,155200,2620233000,21800,21800,21800,21800,0
20240508,155100,2620233000,21800,21800,21800,21800,0
20240508,155000,2620233000,21800,21800,21800,21800,0
20240508,154900,2620233000,21800,21800,21800,21800,0
20240508,154800,2620233000,21800,21800,21800,21800,0
20240508,154700,2620233000,21800,21800,21800,21800,0
20240508,154600,2620233000,21800,21800,21800,21800,0
20240508,154500,2620233000,21800,21800,21800,21800,0
20240508,154400,2620233000,21800,21800,21800,21800,0
20240508,154300,2620233000,21800,21800,21800,21800,0
20240508,154200,2620233000,21800,21800,21800,21800,0
20240508,154100,2620233000,21800,21800,21800,21800,0
20240508,154000,2620233000,21800,21800,21800,21800,0
20240508,153900,2620233000,21800,21800,21800,21800,0
20240508,153800,2620233000,21800,21800,21800,21800,0
20240508,153700,2620233000,21800,21800,21800,21800,1709
20240508,153600,2620233000,21800,21800,21800,21800,0
20240508,153500,2620233000,21800,21800,21800,21800,0
20240508,153400,2620233000,21800,21800,21800,21800,0
20240508,153300,2620233000,21800,21800,21800,21800,0
20240508,153200,2620233000,21800,21800,21800,21800,0
20240508,153100,2620233000,21800,21800,21800,21800,0
20240508,153000,2620233000,21800,21800,21800,21800,1709
20240508,152900,2582976800,21800,21800,21800,21800,0
20240508,152800,2582976800,21800,21800,21800,21800,0
20240508,152700,2582976800,21800,21800,21800,21800,0
20240508,152600,2582976800,21800,21800,21800,21800,0
20240508,152500,2582976800,21800,21800,21800,21800,0
20240508,152400,2582976800,21800,21800,21800,21800,0
20240508,152300,2582976800,21800,21800,21800,21800,0
20240508,152200,2582976800,21800,21800,21800,21800,0
20240508,152100,2582976800,21800,21800,21800,21800,0
20240508,152000,2582976800,21800,21800,21800,21800,0
20240508,151900,2582976800,21800,21800,21850,21800,53
20240508,151800,2581821350,21800,21800,21800,21800,4
20240508,151700,2581734150,21800,21850,21850,21800,172
20240508,151600,2577983000,21800,21850,21850,21800,73
20240508,151500,2576389400,21800,21800,21850,21800,34
20240508,151400,2575647750,21850,21800,21850,21750,465
20240508,151300,2565515450,21800,21850,21850,21800,171
20240508,151200,2561787550,21850,21850,21850,21800,36
20240508,151100,2561002000,21850,21750,21850,21750,35
20240508,151000,2560240150,21800,21750,21800,21750,153
20240508,150900,2556911750,21850,21800,21850,21750,51
20240508,150800,2555800150,21750,21850,21850,21750,28
20240508,150700,2555189550,21800,21850,21850,21750,170
20240508,150600,2551483300,21850,21850,21850,21800,265
20240508,150500,2545700850,21800,21800,21850,21750,51
20240508,150400,2544588900,21800,21800,21850,21750,213
20240508,150300,2539953150,21800,21800,21800,21750,145
20240508,150200,2536794100,21850,21750,21850,21750,54
20240508,150100,2535615950,21800,21850,21850,21750,112
20240508,150000,2533172050,21850,21750,21850,21750,60
20240508,145900,2531863350,21750,21750,21800,21750,312
20240508,145800,2525071950,21750,21750,21800,21750,117
20240508,145700,2522525050,21750,21800,21800,21750,26
20240508,145600,2521959300,21800,21850,21850,21750,154
20240508,145500,2518605300,21850,21750,21850,21750,98
20240508,145400,2516469750,21750,21800,21800,21750,119
20240508,145300,2513878600,21800,21750,21800,21750,98
20240508,145200,2511742800,21800,21750,21850,21750,168
20240508,145100,2508083350,21800,21750,21850,21750,105
20240508,145000,2505796450,21800,21800,21800,21750,202
20240508,144900,2501394600,21800,21800,21800,21750,113
20240508,144800,2498934100,21800,21850,21850,21800,58
20240508,144700,2497668100,21800,21850,21850,21800,244
20240508,144600,2492340950,21800,21850,21850,21800,90
20240508,144500,2490378150,21850,21850,21850,21800,217
20240508,144400,2485643600,21800,21850,21850,21800,88
20240508,144300,2483724600,21850,21800,21850,21750,199
20240508,144200,2479382300,21850,21800,21850,21750,170
20240508,144100,2475681750,21800,21750,21800,21750,125
20240508,144000,2472959800,21800,21750,21800,21750,117
20240508,143900,2470410400,21800,21750,21800,21750,173
20240508,143800,2466642750,21750,21800,21850,21750,183
20240508,143700,2462654650,21850,21850,21850,21750,87
20240508,143600,2460754550,21800,21800,21850,21750,251
20240508,143500,2455285450,21850,21850,21850,21800,172
20240508,143400,2451533750,21800,21850,21850,21800,121
20240508,143300,2448893600,21850,21800,21850,21800,140
20240508,143200,2445839600,21850,21800,21850,21800,36
20240508,143100,2445054200,21800,21800,21850,21800,297
20240508,143000,2438573600,21750,21800,21850,21750,48
20240508,142900,2437527650,21900,21900,21900,21750,102
20240508,142800,2435300350,21850,21800,21900,21750,190
20240508,142700,2431156800,21850,21850,21850,21800,158
20240508,142600,2427705650,21750,21800,21800,21750,158
20240508,142500,2424264950,21800,21800,21800,21750,85
20240508,142400,2422412400,21750,21850,21850,21750,212
20240508,142300,2417787000,21800,21900,21900,21800,123
20240508,142200,2415102150,21850,21750,21900,21750,100
20240508,142100,2412919550,21800,21850,21850,21750,223
20240508,142000,2408057600,21900,21850,21900,21800,86
20240508,141900,2406178850,21750,21850,21900,21750,192
20240508,141800,2401990200,21850,21800,21850,21750,160
20240508,141700,2398500850,21800,21850,21850,21750,168
20240508,141600,2394836900,21800,21900,21900,21750,84
20240508,141500,2393001400,21850,21850,21850,21750,138
20240508,141400,2389987750,21850,21900,21900,21750,181
20240508,141300,2386042850,21850,21900,21900,21750,526
20240508,141200,2374553950,21900,21800,21900,21800,95
20240508,141100,2372474800,21850,21800,21850,21800,372
20240508,141000,2364356250,21850,21800,21850,21800,862
20240508,140900,2345564250,21800,21800,21850,21750,186
20240508,140800,2341509200,21800,21800,21800,21700,127
20240508,140700,2338746400,21750,21800,21800,21700,133
20240508,140600,2335853850,21750,21800,21800,21750,137
20240508,140500,2332870750,21750,21700,21750,21700,87
20240508,140400,2330981350,21750,21750,21800,21700,191
20240508,140300,2326831450,21800,21800,21800,21700,402
20240508,140200,2318074350,21700,21700,21750,21700,215
20240508,140100,2313399850,21700,21750,21750,21700,101
20240508,140000,2311206850,21700,21700,21750,21700,242
20240508,135900,2305953250,21700,21700,21750,21700,153
20240508,135800,2302631550,21700,21700,21700,21700,252
20240508,135700,2297163150,21750,21700,21750,21700,243
20240508,135600,2291886300,21700,21700,21700,21700,130
20240508,135500,2289065300,21750,21700,21750,21700,193
20240508,135400,2284874750,21750,21750,21750,21700,134
20240508,135300,2281963200,21750,21750,21750,21700,312
20240508,135200,2275190200,21750,21700,21750,21700,119
20240508,135100,2272604100,21750,21800,21800,21700,383
20240508,135000,2264276750,21750,21750,21800,21750,277
20240508,134900,2258250700,21800,21750,21800,21750,58
20240508,134800,2256988900,21750,21750,21800,21750,135
20240508,134700,2254051400,21800,21750,21800,21750,128
20240508,134600,2251264950,21750,21800,21800,21750,345
20240508,134500,2243759600,21750,21750,21750,21750,121
20240508,134400,2241127850,21800,21800,21800,21750,129
20240508,134300,2238317350,21750,21800,21800,21750,259
20240508,134200,2232682800,21750,21800,21800,21750,54
20240508,134100,2231507950,21750,21750,21800,21750,252
20240508,134000,2226023550,21750,21750,21800,21750,183
20240508,133900,2222043000,21750,21750,21800,21750,150
20240508,133800,2218779250,21750,21800,21800,21750,172
20240508,133700,2215035850,21750,21750,21800,21750,152
20240508,133600,2211728500,21750,21700,21750,21700,326
20240508,133500,2204638800,21700,21750,21750,21700,219
20240508,133400,2199877150,21750,21750,21800,21750,113
20240508,133300,2197417800,21750,21750,21750,21750,127
20240508,133200,2194655550,21750,21750,21800,21750,325
20240508,133100,2187583000,21750,21750,21750,21750,67
20240508,133000,2186125750,21750,21800,21800,21750,155
20240508,132900,2182752950,21750,21800,21800,21750,187
20240508,132800,2178683600,21750,21700,21800,21700,269
20240508,132700,2172834600,21700,21700,21750,21700,178
20240508,132600,2168968550,21750,21700,21750,21700,109
20240508,132500,2166599000,21750,21800,21850,21750,549
20240508,132400,2154634900,21800,21800,21850,21800,53
20240508,132300,2153479200,21800,21850,21850,21800,178
20240508,132200,2149595400,21800,21800,21850,21800,259
20240508,132100,2143948900,21800,21800,21850,21800,105
20240508,132000,2141658600,21800,21800,21850,21800,134
20240508,131900,2138737100,21850,21800,21850,21800,115
20240508,131800,2136226700,21800,21800,21850,21800,299
20240508,131700,2129706950,21800,21850,21850,21800,172
20240508,131600,2125955000,21850,21800,21850,21800,134
20240508,131500,2123030000,21800,21850,21850,21800,241
20240508,131400,2117775500,21800,21850,21850,21800,162
20240508,131300,2114239650,21800,21850,21850,21800,133
20240508,131200,2111337600,21850,21800,21850,21750,361
20240508,131100,2103467500,21800,21850,21850,21800,102
20240508,131000,2101240550,21800,21900,21900,21800,1306
20240508,130900,2072702800,21850,21850,21900,21850,101
20240508,130800,2070494700,21850,21900,21950,21850,173
20240508,130700,2066709750,21900,21850,21900,21850,182
20240508,130600,2062729400,21850,21850,21900,21850,71
20240508,130500,2061176900,21850,21900,21900,21850,213
20240508,130400,2056519250,21900,21900,21900,21900,119
20240508,130300,2053913150,21950,21900,21950,21900,584
20240508,130200,2041122300,21950,22000,22000,21900,82
20240508,130100,2039322500,22000,22000,22000,21950,284
20240508,130000,2033081300,21950,21950,22000,21950,151
20240508,125900,2029765300,21950,21950,21950,21900,68
20240508,125800,2028275150,21950,21950,22000,21950,192
20240508,125700,2024059150,21950,21950,21950,21950,78
20240508,125600,2022347050,21950,21950,22000,21950,193
20240508,125500,2018103350,21950,21950,21950,21950,161
20240508,125400,2014569400,21950,21950,22000,21900,132
20240508,125300,2011671650,21950,21950,21950,21900,65
20240508,125200,2010245350,22000,21950,22000,21900,63
20240508,125100,2008862750,21950,21950,21950,21900,171
20240508,125000,2005109350,21950,21950,22000,21900,65
20240508,124900,2003682700,21950,21900,21950,21900,105
20240508,124800,2001381900,21950,21950,22000,21950,154
20240508,124700,1997997500,21950,21900,21950,21900,293
20240508,124600,1991574200,21900,21950,21950,21900,81
20240508,124500,1989797750,21900,21900,21950,21900,95
20240508,124400,1987715050,21950,21900,21950,21900,303
20240508,124300,1981072100,21950,21900,21950,21900,249
20240508,124200,1975606650,21900,21900,21950,21900,161
20240508,124100,1972077100,21900,21900,21900,21850,49
20240508,124000,1971004500,21850,21900,21950,21850,216
20240508,123900,1966274800,21900,21850,21900,21850,131
20240508,123800,1963408400,21900,21900,21950,21900,60
20240508,123700,1962094100,21900,21950,21950,21800,254
20240508,123600,1956536550,21950,21900,21950,21850,45
20240508,123500,1955550800,21800,21800,21900,21800,226
20240508,123400,1950603050,21850,21800,21850,21800,90
20240508,123300,1948639000,21850,21850,21900,21850,184
20240508,123200,1944615250,21900,21800,21900,21700,1191
20240508,123100,1918687000,21750,21950,22000,21750,2313
20240508,123000,1868150300,21900,22000,22000,21900,196
20240508,122900,1863848050,22000,21950,22000,21900,116
20240508,122800,1861302050,22000,21950,22000,21900,89
20240508,122700,1859346200,21900,22000,22000,21900,95
20240508,122600,1857258950,21950,21950,22000,21900,199
20240508,122500,1852890900,22000,22000,22000,22000,23
20240508,122400,1852384900,21950,22000,22050,21950,263
20240508,122300,1846599100,22000,22000,22000,21850,281
20240508,122200,1840433050,22000,21950,22000,21850,339
20240508,122100,1833003850,21950,22000,22000,21900,103
20240508,122000,1830741800,22000,21900,22000,21900,117
20240508,121900,1828171350,21950,21950,21950,21900,209
20240508,121800,1823592950,21900,21950,22000,21900,2346
20240508,121700,1771984750,21900,21950,21950,21900,230
20240508,121600,1766938650,21950,21900,21950,21900,783
20240508,121500,1749790650,21900,21950,22000,21900,58
20240508,121400,1748516350,22000,21950,22000,21950,247
20240508,121300,1743086550,21950,21950,22000,21950,184
20240508,121200,1739046450,21950,21950,22000,21950,97
20240508,121100,1736915700,21950,21950,22000,21950,249
20240508,121000,1731442350,21950,21950,22000,21950,72
20240508,120900,1729860400,21950,21950,22000,21950,140
20240508,120800,1726787350,22000,21950,22000,21950,154
20240508,120700,1723405450,21900,21950,21950,21900,88
20240508,120600,1721476400,21950,21950,21950,21900,120
20240508,120500,1718846350,21950,21950,22000,21900,192
20240508,120400,1714627700,22000,21950,22000,21900,1169
20240508,120300,1688970300,21950,22000,22000,21950,212
20240508,120200,1684315400,21950,21950,22000,21950,270
20240508,120100,1678383250,21950,21950,21950,21900,97
20240508,120000,1676256600,21950,21950,22000,21950,68
20240508,115900,1674762800,21900,21900,22000,21850,255
20240508,115800,1669178750,21900,21950,21950,21900,21
20240508,115700,1668718050,21850,21950,22000,21850,148
20240508,115600,1665472250,21900,21900,21950,21900,183
20240508,115500,1661463250,21850,21900,22000,21850,177
20240508,115400,1657591250,21900,21950,22000,21850,181
20240508,115300,1653621500,21950,21950,21950,21900,194
20240508,115200,1649366500,21900,21950,21950,21850,454
20240508,115100,1639411250,22000,21950,22000,21950,114
20240508,115000,1636906400,22000,21950,22000,21950,71
20240508,114900,1635346050,21900,21950,21950,21900,133
20240508,114800,1632429500,21950,21950,22000,21900,128
20240508,114700,1629621150,21950,21950,21950,21950,65
20240508,114600,1628194400,21900,21900,21900,21850,119
20240508,114500,1625590800,21850,21950,21950,21850,85
20240508,114400,1623730200,21850,21900,21950,21850,945
20240508,114300,1603074250,21900,21900,22000,21900,188
20240508,114200,1598951500,21900,22000,22000,21900,58
20240508,114100,1597677100,22000,22000,22000,21900,290
20240508,114000,1591309000,22000,21900,22000,21900,40
20240508,113900,1590430800,21950,21950,21950,21900,94
20240508,113800,1588369900,21900,21950,22000,21900,232
20240508,113700,1583277700,21900,21950,21950,21900,98
20240508,113600,1581128400,21950,22000,22000,21900,190
20240508,113500,1576960600,22000,21900,22000,21900,154
20240508,113400,1573577850,21900,21900,22000,21900,171
20240508,113300,1569826650,21950,21950,21950,21900,65
20240508,113200,1568402400,21950,22000,22000,21900,171
20240508,113100,1564643100,21900,22050,22050,21900,255
20240508,113000,1559033850,22050,22050,22050,22000,60
20240508,112900,1557713250,22000,22000,22050,22000,122
20240508,112800,1555027300,22000,22050,22050,22000,140
20240508,112700,1551946950,22050,22050,22050,21900,216
20240508,112600,1547194050,22050,22050,22100,21950,492
20240508,112500,1536380550,22050,22000,22100,22000,178
20240508,112400,1532454450,22050,22100,22100,22000,251
20240508,112300,1526919800,22000,22000,22100,21950,100
20240508,112200,1524718550,22050,22050,22100,22000,213
20240508,112100,1520023050,22000,22050,22050,21950,84
20240508,112000,1518176400,22000,22000,22050,21950,220
20240508,111900,1513335550,22050,22050,22050,22000,216
20240508,111800,1508574200,22050,21950,22050,21950,112
20240508,111700,1506110450,22000,22050,22050,22000,135
20240508,111600,1503139900,21950,22000,22000,21950,76
20240508,111500,1501470000,22000,22050,22050,21950,155
20240508,111400,1498057500,22050,21950,22050,21950,166
20240508,111300,1494411000,22000,22000,22000,21950,219
20240508,111200,1489595400,22000,21950,22000,21950,135
20240508,111100,1486627550,21950,21950,22000,21900,143
20240508,111000,1483489100,21950,21900,21950,21900,594
20240508,110900,1470457500,21950,21950,21950,21900,255
20240508,110800,1464861700,22000,22000,22000,21950,67
20240508,110700,1463390250,22000,21900,22000,21900,249
20240508,110600,1457930350,21950,21950,21950,21900,195
20240508,110500,1453651600,21900,21850,21950,21850,985
20240508,110400,1432101350,21900,22000,22000,21900,284
20240508,110300,1425873050,21900,22000,22000,21900,318
20240508,110200,1418890550,21950,21950,22000,21900,153
20240508,110100,1415533450,21950,22000,22000,21950,378
20240508,110000,1407223850,22100,22150,22150,22000,254
20240508,105900,1401622600,22200,22200,22250,22050,329
20240508,105800,1394342500,22200,22250,22250,22100,249
20240508,105700,1388828600,22200,22300,22300,22200,80
20240508,105600,1387048800,22250,22250,22300,22150,267
20240508,105500,1381120400,22200,22150,22250,22150,240
20240508,105400,1375785700,22300,22350,22350,22200,63
20240508,105300,1374384450,22350,22250,22350,22200,498
20240508,105200,1363281650,22300,22300,22350,22300,247
20240508,105100,1357763900,22250,22300,22300,22250,333
20240508,105000,1350342450,22300,22350,22350,22250,180
20240508,104900,1346328450,22350,22300,22350,22200,1192
20240508,104800,1319759150,22350,22300,22350,22300,225
20240508,104700,1314734450,22300,22300,22350,22300,443
20240508,104600,1304839850,22300,22350,22350,22300,863
20240508,104500,1285560950,22350,22350,22350,22300,788
20240508,104400,1267949250,22350,22250,22350,22250,612
20240508,104300,1254276850,22300,22250,22300,22250,3633
20240508,104200,1173262700,22300,22250,22300,22250,504
20240508,104100,1162033900,22250,22300,22300,22250,247
20240508,104000,1156529950,22300,22300,22300,22250,443
20240508,103900,1146654650,22250,22250,22300,22250,240
20240508,103800,1141311550,22300,22300,22300,22200,358
20240508,103700,1133333650,22300,22250,22300,22200,546
20240508,103600,1121187550,22250,22200,22250,22200,288
20240508,103500,1114784150,22250,22250,22250,22100,257
20240508,103400,1109087800,22250,22250,22250,22200,377
20240508,103300,1100701050,22250,22200,22250,22100,199
20240508,103200,1096285950,22200,22200,22200,22150,440
20240508,103100,1086523300,22250,22250,22250,22150,552
20240508,103000,1074248750,22200,22250,22300,22200,202
20240508,102900,1069750550,22300,22300,22300,22250,260
20240508,102800,1063955250,22250,22300,22300,22250,354
20240508,102700,1056068050,22250,22150,22250,22150,237
20240508,102600,1050796750,22250,22250,22250,22150,406
20240508,102500,1041785300,22250,22200,22250,22200,520
20240508,102400,1030220900,22250,22250,22250,22200,188
20240508,102300,1026038000,22250,22250,22300,22200,323
20240508,102200,1018851900,22250,22300,22300,22250,368
20240508,102100,1010654100,22300,22250,22300,22250,905
20240508,102000,990503200,22250,22300,22300,22200,1484
20240508,101900,957415150,22300,22250,22300,22200,3333
20240508,101800,883231300,22200,22150,22250,22150,3411
20240508,101700,807525700,22200,22150,22200,22150,227
20240508,101600,802486500,22200,22200,22200,22150,417
20240508,101500,793230700,22200,22150,22200,22150,350
20240508,101400,785474550,22150,22150,22200,22150,358
20240508,101300,777532050,22150,22200,22200,22150,324
20240508,101200,770342550,22150,22100,22150,22100,1091
20240508,101100,746179200,22100,22100,22150,22050,284
20240508,101000,739901400,22100,22100,22150,22050,605
20240508,100900,726529700,22150,22050,22150,22050,29
20240508,100800,725887550,22100,22050,22150,22050,364
20240508,100700,717835500,22100,22100,22150,22100,211
20240508,100600,713169000,22150,22150,22200,22100,1261
20240508,100500,685287700,22150,22150,22200,22100,551
20240508,100400,673103100,22150,22200,22200,22100,420
20240508,100300,663800800,22200,22150,22200,22050,3307
20240508,100200,590505350,22100,22100,22100,22050,1066
20240508,100100,566946850,22100,22000,22100,22000,807
20240508,100000,549124950,22100,21950,22150,21900,8874
20240508,095900,353376200,21950,21950,21950,21900,1080
20240508,095800,329672300,21900,21850,21950,21800,1338
20240508,095700,300371600,21850,21850,21850,21700,997
20240508,095600,278593750,21700,21700,21800,21700,2141
20240508,095500,231960450,21700,21700,21700,21600,226
20240508,095400,227057850,21700,21650,21700,21600,144
20240508,095300,223938950,21650,21600,21650,21600,234
20240508,095200,218872950,21650,21600,21650,21600,577
20240508,095100,206407100,21600,21600,21600,21600,1
20240508,095000,206385500,21650,21650,21700,21650,78
20240508,094900,204696750,21650,21650,21650,21600,35
20240508,094800,203939100,21650,21650,21650,21650,16
20240508,094700,203592700,21650,21600,21650,21600,154
20240508,094600,200264250,21600,21650,21650,21600,21
20240508,094500,199809800,21600,21600,21650,21600,72
20240508,094400,198252500,21650,21650,21650,21650,19
20240508,094300,197841150,21750,21650,21750,21600,279
20240508,094200,191803200,21700,21750,21750,21700,824
20240508,094100,173920500,21700,21700,21700,21700,277
20240508,094000,167909600,21700,21750,21750,21700,166
20240508,093900,164304800,21750,21700,21750,21700,29
20240508,093800,163675450,21750,21750,21750,21750,26
20240508,093700,163109950,21750,21700,21750,21700,81
20240508,093600,161349600,21750,21750,21800,21750,192
20240508,093500,157172300,21700,21800,21800,21700,110
20240508,093400,154781650,21750,21600,21750,21600,1184
20240508,093300,129100800,21600,21650,21650,21600,146
20240508,093200,125945900,21650,21600,21650,21600,49
20240508,093100,124886450,21600,21600,21600,21600,652
20240508,093000,110803250,21550,21600,21600,21550,37
20240508,092900,110005850,21600,21600,21600,21550,76
20240508,092800,108365650,21600,21600,21600,21600,0
20240508,092700,108365650,21600,21550,21600,21550,54
20240508,092600,107200650,21550,21550,21550,21550,28
20240508,092500,106597250,21600,21600,21600,21600,81
20240508,092400,104847650,21600,21600,21600,21550,56
20240508,092300,103639450,21650,21650,21650,21650,0
20240508,092200,103639450,21650,21650,21650,21650,25
20240508,092100,103098200,21550,21650,21650,21550,1232
20240508,092000,76514000,21700,21650,21700,21650,82
20240508,091900,74737400,21700,21650,21700,21550,729
20240508,091800,59022200,21700,21700,21700,21700,30
20240508,091700,58371200,21650,21550,21650,21550,861
20240508,091600,39769400,21550,21500,21550,21500,786
20240508,091500,22866850,21500,21550,21550,21500,80
20240508,091400,21145550,21500,21550,21550,21500,57
20240508,091300,19920000,21500,21500,21550,21500,124
20240508,091200,17252750,21500,21500,21500,21500,27
20240508,091100,16672250,21550,21550,21550,21500,75
20240508,091000,15057400,21550,21500,21550,21500,33
20240508,090900,14347800,21550,21550,21550,21500,56
20240508,090800,13142400,21500,21500,21550,21500,151
20240508,090700,9894650,21500,21500,21500,21500,43
20240508,090600,8970150,21450,21500,21500,21450,36
20240508,090500,8196650,21500,21500,21500,21500,4
20240508,090400,8110650,21500,21500,21550,21500,70
20240508,090300,6604550,21450,21450,21450,21450,11
20240508,090200,6368600,21450,21500,21500,21450,160
20240508,090100,2936350,21550,21550,21550,21550,0
20240508,090000,2936350,21550,21600,21600,21550,136