stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195100,13171117650,34600,34600,34600,34600,3701
20240530,195000,13171117650,34600,34600,34600,34600,0
20240530,194900,13171117650,34600,34600,34600,34600,0
20240530,194800,13171117650,34600,34600,34600,34600,0
20240530,194700,13171117650,34600,34600,34600,34600,0
20240530,194600,13171117650,34600,34600,34600,34600,0
20240530,194500,13171117650,34600,34600,34600,34600,0
20240530,194400,13171117650,34600,34600,34600,34600,0
20240530,194300,13171117650,34600,34600,34600,34600,0
20240530,194200,13171117650,34600,34600,34600,34600,0
20240530,194100,13171117650,34600,34600,34600,34600,0
20240530,194000,13171117650,34600,34600,34600,34600,0
20240530,193900,13171117650,34600,34600,34600,34600,0
20240530,193800,13171117650,34600,34600,34600,34600,0
20240530,193700,13171117650,34600,34600,34600,34600,0
20240530,193600,13171117650,34600,34600,34600,34600,0
20240530,193500,13171117650,34600,34600,34600,34600,0
20240530,193400,13171117650,34600,34600,34600,34600,0
20240530,193300,13171117650,34600,34600,34600,34600,0
20240530,193200,13171117650,34600,34600,34600,34600,0
20240530,193100,13171117650,34600,34600,34600,34600,0
20240530,193000,13171117650,34600,34600,34600,34600,0
20240530,192900,13171117650,34600,34600,34600,34600,0
20240530,192800,13171117650,34600,34600,34600,34600,0
20240530,192700,13171117650,34600,34600,34600,34600,0
20240530,192600,13171117650,34600,34600,34600,34600,0
20240530,192500,13171117650,34600,34600,34600,34600,0
20240530,192400,13171117650,34600,34600,34600,34600,0
20240530,192300,13171117650,34600,34600,34600,34600,0
20240530,192200,13171117650,34600,34600,34600,34600,0
20240530,192100,13171117650,34600,34600,34600,34600,3701
20240530,192000,13171117650,34600,34600,34600,34600,0
20240530,191900,13171117650,34600,34600,34600,34600,0
20240530,191800,13171117650,34600,34600,34600,34600,0
20240530,191700,13171117650,34600,34600,34600,34600,0
20240530,191600,13171117650,34600,34600,34600,34600,0
20240530,191500,13171117650,34600,34600,34600,34600,0
20240530,191400,13171117650,34600,34600,34600,34600,0
20240530,191300,13171117650,34600,34600,34600,34600,0
20240530,191200,13171117650,34600,34600,34600,34600,0
20240530,191100,13171117650,34600,34600,34600,34600,0
20240530,191000,13171117650,34600,34600,34600,34600,0
20240530,190900,13171117650,34600,34600,34600,34600,0
20240530,190800,13171117650,34600,34600,34600,34600,0
20240530,190700,13171117650,34600,34600,34600,34600,0
20240530,190600,13171117650,34600,34600,34600,34600,0
20240530,190500,13171117650,34600,34600,34600,34600,0
20240530,190400,13171117650,34600,34600,34600,34600,0
20240530,190300,13171117650,34600,34600,34600,34600,0
20240530,190200,13171117650,34600,34600,34600,34600,0
20240530,190100,13171117650,34600,34600,34600,34600,0
20240530,190000,13171117650,34600,34600,34600,34600,0
20240530,185900,13171117650,34600,34600,34600,34600,0
20240530,185800,13171117650,34600,34600,34600,34600,0
20240530,185700,13171117650,34600,34600,34600,34600,0
20240530,185600,13171117650,34600,34600,34600,34600,0
20240530,185500,13171117650,34600,34600,34600,34600,0
20240530,185400,13171117650,34600,34600,34600,34600,0
20240530,185300,13171117650,34600,34600,34600,34600,0
20240530,185200,13171117650,34600,34600,34600,34600,0
20240530,185100,13171117650,34600,34600,34600,34600,3701
20240530,185000,13171117650,34600,34600,34600,34600,0
20240530,184900,13171117650,34600,34600,34600,34600,0
20240530,184800,13171117650,34600,34600,34600,34600,0
20240530,184700,13171117650,34600,34600,34600,34600,0
20240530,184600,13171117650,34600,34600,34600,34600,0
20240530,184500,13171117650,34600,34600,34600,34600,0
20240530,184400,13171117650,34600,34600,34600,34600,0
20240530,184300,13171117650,34600,34600,34600,34600,0
20240530,184200,13171117650,34600,34600,34600,34600,0
20240530,184100,13171117650,34600,34600,34600,34600,0
20240530,184000,13171117650,34600,34600,34600,34600,0
20240530,183900,13171117650,34600,34600,34600,34600,0
20240530,183800,13171117650,34600,34600,34600,34600,0
20240530,183700,13171117650,34600,34600,34600,34600,0
20240530,183600,13171117650,34600,34600,34600,34600,0
20240530,183500,13171117650,34600,34600,34600,34600,0
20240530,183400,13171117650,34600,34600,34600,34600,0
20240530,183300,13171117650,34600,34600,34600,34600,0
20240530,183200,13171117650,34600,34600,34600,34600,0
20240530,183100,13171117650,34600,34600,34600,34600,0
20240530,183000,13171117650,34600,34600,34600,34600,0
20240530,182900,13171117650,34600,34600,34600,34600,0
20240530,182800,13171117650,34600,34600,34600,34600,0
20240530,182700,13171117650,34600,34600,34600,34600,0
20240530,182600,13171117650,34600,34600,34600,34600,0
20240530,182500,13171117650,34600,34600,34600,34600,0
20240530,182400,13171117650,34600,34600,34600,34600,0
20240530,182300,13171117650,34600,34600,34600,34600,0
20240530,182200,13171117650,34600,34600,34600,34600,0
20240530,182100,13171117650,34600,34600,34600,34600,3701
20240530,182000,13171117650,34600,34600,34600,34600,0
20240530,181900,13171117650,34600,34600,34600,34600,0
20240530,181800,13171117650,34600,34600,34600,34600,0
20240530,181700,13171117650,34600,34600,34600,34600,0
20240530,181600,13171117650,34600,34600,34600,34600,0
20240530,181500,13171117650,34600,34600,34600,34600,0
20240530,181400,13171117650,34600,34600,34600,34600,0
20240530,181300,13171117650,34600,34600,34600,34600,0
20240530,181200,13171117650,34600,34600,34600,34600,0
20240530,181100,13171117650,34600,34600,34600,34600,0
20240530,181000,13171117650,34600,34600,34600,34600,0
20240530,180900,13171117650,34600,34600,34600,34600,0
20240530,180800,13171117650,34600,34600,34600,34600,0
20240530,180700,13171117650,34600,34600,34600,34600,0
20240530,180600,13171117650,34600,34600,34600,34600,0
20240530,180500,13171117650,34600,34600,34600,34600,0
20240530,180400,13171117650,34600,34600,34600,34600,0
20240530,180300,13171117650,34600,34600,34600,34600,0
20240530,180200,13171117650,34600,34600,34600,34600,0
20240530,180100,13171117650,34600,34600,34600,34600,0
20240530,180000,13171117650,34600,34600,34600,34600,0
20240530,175900,13171117650,34600,34600,34600,34600,0
20240530,175800,13171117650,34600,34600,34600,34600,0
20240530,175700,13171117650,34600,34600,34600,34600,0
20240530,175600,13171117650,34600,34600,34600,34600,0
20240530,175500,13171117650,34600,34600,34600,34600,0
20240530,175400,13171117650,34600,34600,34600,34600,0
20240530,175300,13171117650,34600,34600,34600,34600,0
20240530,175200,13171117650,34600,34600,34600,34600,0
20240530,175100,13171117650,34600,34600,34600,34600,3701
20240530,175000,13171117650,34600,34600,34600,34600,0
20240530,174900,13171117650,34600,34600,34600,34600,0
20240530,174800,13171117650,34600,34600,34600,34600,0
20240530,174700,13171117650,34600,34600,34600,34600,0
20240530,174600,13171117650,34600,34600,34600,34600,0
20240530,174500,13171117650,34600,34600,34600,34600,0
20240530,174400,13171117650,34600,34600,34600,34600,0
20240530,174300,13171117650,34600,34600,34600,34600,0
20240530,174200,13171117650,34600,34600,34600,34600,0
20240530,174100,13171117650,34600,34600,34600,34600,0
20240530,174000,13171117650,34600,34600,34600,34600,0
20240530,173900,13171117650,34600,34600,34600,34600,0
20240530,173800,13171117650,34600,34600,34600,34600,0
20240530,173700,13171117650,34600,34600,34600,34600,0
20240530,173600,13171117650,34600,34600,34600,34600,0
20240530,173500,13171117650,34600,34600,34600,34600,0
20240530,173400,13171117650,34600,34600,34600,34600,0
20240530,173300,13171117650,34600,34600,34600,34600,0
20240530,173200,13171117650,34600,34600,34600,34600,0
20240530,173100,13171117650,34600,34600,34600,34600,0
20240530,173000,13171117650,34600,34600,34600,34600,0
20240530,172900,13171117650,34600,34600,34600,34600,0
20240530,172800,13171117650,34600,34600,34600,34600,0
20240530,172700,13171117650,34600,34600,34600,34600,0
20240530,172600,13171117650,34600,34600,34600,34600,0
20240530,172500,13171117650,34600,34600,34600,34600,0
20240530,172400,13171117650,34600,34600,34600,34600,0
20240530,172300,13171117650,34600,34600,34600,34600,0
20240530,172200,13171117650,34600,34600,34600,34600,0
20240530,172100,13171117650,34600,34600,34600,34600,3701
20240530,172000,13171117650,34600,34600,34600,34600,0
20240530,171900,13171117650,34600,34600,34600,34600,0
20240530,171800,13171117650,34600,34600,34600,34600,0
20240530,171700,13171117650,34600,34600,34600,34600,0
20240530,171600,13171117650,34600,34600,34600,34600,0
20240530,171500,13171117650,34600,34600,34600,34600,0
20240530,171400,13171117650,34600,34600,34600,34600,0
20240530,171300,13171117650,34600,34600,34600,34600,0
20240530,171200,13171117650,34600,34600,34600,34600,0
20240530,171100,13171117650,34600,34600,34600,34600,0
20240530,171000,13171117650,34600,34600,34600,34600,0
20240530,170900,13171117650,34600,34600,34600,34600,0
20240530,170800,13171117650,34600,34600,34600,34600,0
20240530,170700,13171117650,34600,34600,34600,34600,0
20240530,170600,13171117650,34600,34600,34600,34600,0
20240530,170500,13171117650,34600,34600,34600,34600,0
20240530,170400,13171117650,34600,34600,34600,34600,0
20240530,170300,13171117650,34600,34600,34600,34600,0
20240530,170200,13171117650,34600,34600,34600,34600,0
20240530,170100,13171117650,34600,34600,34600,34600,0
20240530,170000,13171117650,34600,34600,34600,34600,0
20240530,165900,13171117650,34600,34600,34600,34600,0
20240530,165800,13171117650,34600,34600,34600,34600,0
20240530,165700,13171117650,34600,34600,34600,34600,0
20240530,165600,13171117650,34600,34600,34600,34600,0
20240530,165500,13171117650,34600,34600,34600,34600,0
20240530,165400,13171117650,34600,34600,34600,34600,0
20240530,165300,13171117650,34600,34600,34600,34600,0
20240530,165200,13171117650,34600,34600,34600,34600,0
20240530,165100,13171117650,34600,34600,34600,34600,3701
20240530,165000,13171117650,34600,34600,34600,34600,0
20240530,164900,13171117650,34600,34600,34600,34600,0
20240530,164800,13171117650,34600,34600,34600,34600,0
20240530,164700,13171117650,34600,34600,34600,34600,0
20240530,164600,13171117650,34600,34600,34600,34600,0
20240530,164500,13171117650,34600,34600,34600,34600,0
20240530,164400,13171117650,34600,34600,34600,34600,0
20240530,164300,13171117650,34600,34600,34600,34600,0
20240530,164200,13171117650,34600,34600,34600,34600,0
20240530,164100,13171117650,34600,34600,34600,34600,0
20240530,164000,13171117650,34600,34600,34600,34600,0
20240530,163900,13171117650,34600,34600,34600,34600,0
20240530,163800,13171117650,34600,34600,34600,34600,0
20240530,163700,13171117650,34600,34600,34600,34600,0
20240530,163600,13171117650,34600,34600,34600,34600,0
20240530,163500,13171117650,34600,34600,34600,34600,0
20240530,163400,13171117650,34600,34600,34600,34600,0
20240530,163300,13171117650,34600,34600,34600,34600,0
20240530,163200,13171117650,34600,34600,34600,34600,0
20240530,163100,13171117650,34600,34600,34600,34600,0
20240530,163000,13171117650,34600,34600,34600,34600,0
20240530,162900,13171117650,34600,34600,34600,34600,0
20240530,162800,13171117650,34600,34600,34600,34600,0
20240530,162700,13171117650,34600,34600,34600,34600,0
20240530,162600,13171117650,34600,34600,34600,34600,0
20240530,162500,13171117650,34600,34600,34600,34600,0
20240530,162400,13171117650,34600,34600,34600,34600,0
20240530,162300,13171117650,34600,34600,34600,34600,0
20240530,162200,13171117650,34600,34600,34600,34600,0
20240530,162100,13171117650,34600,34600,34600,34600,3701
20240530,162000,13171117650,34600,34600,34600,34600,0
20240530,161900,13171117650,34600,34600,34600,34600,0
20240530,161800,13171117650,34600,34600,34600,34600,0
20240530,161700,13171117650,34600,34600,34600,34600,0
20240530,161600,13171117650,34600,34600,34600,34600,0
20240530,161500,13171117650,34600,34600,34600,34600,0
20240530,161400,13171117650,34600,34600,34600,34600,0
20240530,161300,13171117650,34600,34600,34600,34600,0
20240530,161200,13171117650,34600,34600,34600,34600,0
20240530,161100,13171117650,34600,34600,34600,34600,0
20240530,161000,13171117650,34600,34600,34600,34600,0
20240530,160900,13171117650,34600,34600,34600,34600,0
20240530,160800,13171117650,34600,34600,34600,34600,0
20240530,160700,13171117650,34600,34600,34600,34600,0
20240530,160600,13171117650,34600,34600,34600,34600,0
20240530,160500,13171117650,34600,34600,34600,34600,0
20240530,160400,13171117650,34600,34600,34600,34600,0
20240530,160300,13171117650,34600,34600,34600,34600,0
20240530,160200,13171117650,34600,34600,34600,34600,0
20240530,160100,13171117650,34600,34600,34600,34600,0
20240530,160000,13171117650,34600,34600,34600,34600,0
20240530,155900,13171117650,34600,34600,34600,34600,0
20240530,155800,13171117650,34600,34600,34600,34600,0
20240530,155700,13171117650,34600,34600,34600,34600,0
20240530,155600,13171117650,34600,34600,34600,34600,0
20240530,155500,13171117650,34600,34600,34600,34600,0
20240530,155400,13171117650,34600,34600,34600,34600,0
20240530,155300,13171117650,34600,34600,34600,34600,0
20240530,155200,13171117650,34600,34600,34600,34600,0
20240530,155100,13171117650,34600,34600,34600,34600,3701
20240530,155000,13171117650,34600,34600,34600,34600,0
20240530,154900,13171117650,34600,34600,34600,34600,0
20240530,154800,13171117650,34600,34600,34600,34600,0
20240530,154700,13171117650,34600,34600,34600,34600,0
20240530,154600,13171117650,34600,34600,34600,34600,0
20240530,154500,13171117650,34600,34600,34600,34600,0
20240530,154400,13171117650,34600,34600,34600,34600,0
20240530,154300,13171117650,34600,34600,34600,34600,0
20240530,154200,13171117650,34600,34600,34600,34600,0
20240530,154100,13171117650,34600,34600,34600,34600,0
20240530,154000,13171117650,34600,34600,34600,34600,0
20240530,153900,13171117650,34600,34600,34600,34600,0
20240530,153800,13171117650,34600,34600,34600,34600,0
20240530,153700,13171117650,34600,34600,34600,34600,0
20240530,153600,13171117650,34600,34600,34600,34600,0
20240530,153500,13171117650,34600,34600,34600,34600,0
20240530,153400,13171117650,34600,34600,34600,34600,0
20240530,153300,13171117650,34600,34600,34600,34600,0
20240530,153200,13171117650,34600,34600,34600,34600,0
20240530,153100,13171117650,34600,34600,34600,34600,0
20240530,153000,13171117650,34600,34600,34600,34600,3701
20240530,152900,13043063050,34650,34650,34650,34650,0
20240530,152800,13043063050,34650,34650,34650,34650,0
20240530,152700,13043063050,34650,34650,34650,34650,0
20240530,152600,13043063050,34650,34650,34650,34650,0
20240530,152500,13043063050,34650,34650,34650,34650,0
20240530,152400,13043063050,34650,34650,34650,34650,0
20240530,152300,13043063050,34650,34650,34650,34650,0
20240530,152200,13043063050,34650,34650,34650,34650,0
20240530,152100,13043063050,34650,34650,34650,34650,0
20240530,152000,13043063050,34650,34650,34650,34650,0
20240530,151900,13043063050,34650,34600,34700,34600,205
20240530,151800,13035957750,34650,34550,34650,34550,193
20240530,151700,13029274800,34550,34600,34650,34550,1098
20240530,151600,12991295450,34600,34550,34700,34550,1510
20240530,151500,12939066300,34550,34650,34700,34550,2109
20240530,151400,12866036400,34700,34650,34700,34600,1609
20240530,151300,12810257750,34600,34650,34700,34600,1291
20240530,151200,12765532800,34650,34600,34700,34600,1841
20240530,151100,12701740150,34600,34600,34700,34600,1541
20240530,151000,12648357550,34600,34650,34700,34600,928
20240530,150900,12616208050,34650,34650,34800,34600,2702
20240530,150800,12522427150,34650,34700,34750,34650,1172
20240530,150700,12481772900,34700,34650,34700,34650,1354
20240530,150600,12434808900,34650,34600,34750,34600,1239
20240530,150500,12391791300,34600,34650,34700,34600,1540
20240530,150400,12338399800,34650,34750,34750,34650,2041
20240530,150300,12267564700,34750,34700,34800,34700,2297
20240530,150200,12187756250,34700,34750,34750,34650,1009
20240530,150100,12152727750,34700,34650,34800,34650,1440
20240530,150000,12102686550,34650,34700,34750,34600,1153
20240530,145900,12062682100,34650,34700,34750,34650,1362
20240530,145800,12015410350,34750,34700,34750,34650,1842
20240530,145700,11951546700,34650,34700,34750,34650,914
20240530,145600,11919817100,34700,34750,34750,34650,813
20240530,145500,11891592100,34700,34750,34750,34650,1012
20240530,145400,11856471050,34750,34750,34750,34650,847
20240530,145300,11827066450,34700,34700,34750,34650,1739
20240530,145200,11766701250,34750,34700,34800,34650,2467
20240530,145100,11681001600,34750,34650,34750,34650,794
20240530,145000,11653450250,34700,34700,34750,34650,1123
20240530,144900,11614477000,34700,34700,34700,34600,4802
20240530,144800,11447992500,34750,34600,34750,34600,3598
20240530,144700,11323114800,34600,34600,34650,34600,801
20240530,144600,11295365750,34600,34650,34700,34600,877
20240530,144500,11264970950,34600,34600,34750,34600,5397
20240530,144400,11077784950,34600,34600,34650,34550,1076
20240530,144300,11040537100,34600,34550,34600,34500,923
20240530,144200,11008633600,34550,34550,34600,34550,861
20240530,144100,10978854600,34600,34550,34600,34500,482
20240530,144000,10962201900,34500,34550,34600,34500,1147
20240530,143900,10922600900,34600,34550,34600,34550,793
20240530,143800,10895197050,34550,34550,34600,34500,1011
20240530,143700,10860250550,34600,34550,34600,34500,1175
20240530,143600,10819641700,34600,34550,34600,34500,966
20240530,143500,10786254900,34600,34550,34600,34550,1093
20240530,143400,10748451550,34550,34550,34600,34500,1094
20240530,143300,10710647700,34600,34500,34600,34500,1034
20240530,143200,10674928900,34450,34550,34550,34450,891
20240530,143100,10644172450,34550,34550,34550,34450,1257
20240530,143000,10600813850,34500,34500,34550,34450,631
20240530,142900,10579045050,34500,34400,34500,34400,1322
20240530,142800,10533479400,34450,34400,34500,34400,726
20240530,142700,10508476350,34400,34400,34400,34350,426
20240530,142600,10493824550,34400,34400,34450,34400,272
20240530,142500,10484467300,34450,34450,34450,34400,144
20240530,142400,10479509050,34400,34450,34450,34350,340
20240530,142300,10467811150,34450,34450,34450,34400,123
20240530,142200,10463574650,34400,34450,34450,34400,346
20240530,142100,10451667850,34500,34500,34500,34450,346
20240530,142000,10439742050,34500,34450,34500,34450,102
20240530,141900,10436226900,34500,34500,34500,34450,361
20240530,141800,10423783650,34450,34500,34500,34450,96
20240530,141700,10420473500,34500,34500,34550,34450,263
20240530,141600,10411402400,34500,34500,34500,34450,130
20240530,141500,10406918500,34500,34550,34550,34450,568
20240530,141400,10387316400,34500,34550,34550,34500,102
20240530,141300,10383794750,34550,34500,34550,34500,188
20240530,141200,10377302650,34550,34550,34550,34500,292
20240530,141100,10367220150,34550,34500,34550,34450,1210
20240530,141000,10325467850,34500,34500,34500,34450,131
20240530,140900,10320951850,34500,34450,34500,34350,393
20240530,140800,10307415550,34450,34500,34500,34450,212
20240530,140700,10300111100,34500,34350,34500,34350,835
20240530,140600,10271359900,34350,34400,34400,34250,1085
20240530,140500,10234116050,34400,34350,34400,34350,427
20240530,140400,10219444950,34350,34350,34400,34350,1390
20240530,140300,10171687050,34350,34150,34350,34150,911
20240530,140200,10140471000,34150,34200,34250,34150,6120
20240530,140100,9931275100,34250,34250,34250,34200,2743
20240530,140000,9837425700,34250,34250,34300,34250,153
20240530,135900,9832182800,34300,34250,34300,34250,257
20240530,135800,9823375350,34250,34300,34300,34250,690
20240530,135700,9799742050,34300,34250,34300,34200,333
20240530,135600,9788327600,34250,34300,34350,34250,1797
20240530,135500,9726766050,34350,34350,34400,34300,678
20240530,135400,9703477550,34350,34450,34450,34250,3385
20240530,135300,9587351100,34400,34450,34500,34350,879
20240530,135200,9557129450,34450,34500,34500,34450,426
20240530,135100,9542451100,34500,34450,34550,34350,807
20240530,135000,9514651400,34400,34400,34450,34350,428
20240530,134900,9499944700,34400,34400,34400,34350,124
20240530,134800,9495682450,34350,34350,34400,34300,320
20240530,134700,9484698500,34350,34400,34400,34300,104
20240530,134600,9481128650,34350,34450,34450,34300,4556
20240530,134500,9324724000,34450,34400,34450,34350,1515
20240530,134400,9272629000,34350,34400,34400,34350,869
20240530,134300,9242742150,34450,34450,34450,34450,791
20240530,134200,9215492200,34450,34450,34500,34450,474
20240530,134100,9199158400,34500,34500,34500,34450,376
20240530,134000,9186201450,34500,34450,34500,34450,376
20240530,133900,9173238750,34500,34450,34550,34450,148
20240530,133800,9168136500,34450,34500,34550,34450,214
20240530,133700,9160754600,34500,34500,34500,34500,471
20240530,133600,9144505100,34550,34500,34550,34450,486
20240530,133500,9127738700,34550,34500,34550,34500,155
20240530,133400,9122386900,34550,34550,34550,34500,91
20240530,133300,9119244800,34550,34550,34550,34500,506
20240530,133200,9101781250,34550,34550,34550,34500,124
20240530,133100,9097498250,34550,34450,34550,34450,199
20240530,133000,9090627700,34450,34450,34500,34450,130
20240530,132900,9086145350,34500,34650,34650,34500,2787
20240530,132800,8989885750,34600,34650,34650,34600,1590
20240530,132700,8934869850,34650,34650,34700,34600,1270
20240530,132600,8890862550,34650,34650,34650,34650,662
20240530,132500,8867924250,34650,34650,34700,34650,92
20240530,132400,8864733650,34650,34650,34700,34650,127
20240530,132300,8860332750,34700,34700,34700,34600,2205
20240530,132200,8783886600,34650,34700,34700,34650,277
20240530,132100,8774288000,34700,34700,34700,34650,161
20240530,132000,8768706650,34650,34650,34650,34650,20
20240530,131900,8768013650,34650,34650,34700,34600,1250
20240530,131800,8724755050,34650,34700,34700,34600,506
20240530,131700,8707222000,34650,34700,34700,34600,70
20240530,131600,8704794450,34700,34650,34700,34650,2570
20240530,131500,8615743500,34650,34700,34750,34600,4949
20240530,131400,8444078650,34700,34700,34750,34700,171
20240530,131300,8438144300,34750,34750,34750,34700,247
20240530,131200,8429562050,34750,34800,34800,34750,74
20240530,131100,8426988850,34800,34750,34800,34750,177
20240530,131000,8420835850,34750,34800,34800,34750,1723
20240530,130900,8360927350,34800,34800,34800,34750,2752
20240530,130800,8265248050,34800,34750,34800,34750,994
20240530,130700,8230698100,34750,34700,34750,34700,1404
20240530,130600,8181910200,34750,34750,34750,34700,269
20240530,130500,8172574450,34750,34700,34750,34700,96
20240530,130400,8169239500,34700,34700,34700,34700,35
20240530,130300,8168025000,34750,34700,34750,34650,277
20240530,130200,8158412400,34700,34650,34700,34650,131
20240530,130100,8153867250,34650,34700,34700,34650,40
20240530,130000,8152480250,34700,34700,34750,34700,96
20240530,125900,8149147900,34700,34750,34750,34700,186
20240530,125800,8142693550,34700,34700,34700,34700,20
20240530,125700,8141999550,34750,34700,34750,34650,488
20240530,125600,8125068450,34650,34700,34750,34650,920
20240530,125500,8093140450,34700,34700,34750,34650,587
20240530,125400,8072769850,34750,34750,34750,34750,166
20240530,125300,8067001350,34700,34650,34700,34650,790
20240530,125200,8039590900,34650,34650,34650,34650,26
20240530,125100,8038690000,34700,34600,34700,34600,1297
20240530,125000,7993737500,34600,34650,34650,34600,129
20240530,124900,7989272650,34600,34600,34650,34600,128
20240530,124800,7984843450,34600,34600,34650,34600,150
20240530,124700,7979652050,34600,34600,34600,34600,101
20240530,124600,7976157450,34600,34600,34600,34600,22
20240530,124500,7975396250,34600,34600,34650,34600,3
20240530,124400,7975292400,34600,34600,34650,34600,147
20240530,124300,7970204850,34600,34600,34600,34600,244
20240530,124200,7961762450,34650,34600,34650,34600,49
20240530,124100,7960065650,34650,34600,34650,34600,23
20240530,124000,7959269800,34600,34600,34600,34550,68
20240530,123900,7956917050,34600,34600,34650,34600,84
20240530,123800,7954010200,34600,34600,34600,34600,257
20240530,123700,7945118000,34550,34650,34650,34550,551
20240530,123600,7926054100,34600,34600,34650,34600,94
20240530,123500,7922800300,34600,34600,34600,34600,9
20240530,123400,7922488900,34600,34600,34600,34600,50
20240530,123300,7920758900,34650,34600,34650,34600,63
20240530,123200,7918577450,34600,34650,34650,34600,235
20240530,123100,7910435750,34700,34600,34700,34600,69
20240530,123000,7908045800,34600,34600,34650,34600,31
20240530,122900,7906971750,34600,34600,34600,34600,33
20240530,122800,7905829950,34650,34650,34650,34650,50
20240530,122700,7904097450,34600,34650,34650,34600,98
20240530,122600,7900702700,34650,34600,34650,34600,827
20240530,122500,7872048100,34650,34650,34650,34650,40
20240530,122400,7870662100,34600,34650,34650,34600,58
20240530,122300,7868654950,34650,34550,34650,34550,36
20240530,122200,7867409400,34600,34600,34600,34550,303
20240530,122100,7856932900,34600,34600,34650,34600,304
20240530,122000,7846413250,34600,34600,34650,34600,338
20240530,121900,7834703300,34550,34600,34600,34550,240
20240530,121800,7826399550,34600,34650,34650,34600,708
20240530,121700,7801887400,34600,34550,34600,34550,1055
20240530,121600,7765385400,34550,34550,34600,34500,87
20240530,121500,7762375850,34550,34550,34600,34500,225
20240530,121400,7754601650,34550,34500,34550,34500,237
20240530,121300,7746413350,34500,34550,34600,34500,283
20240530,121200,7736638150,34550,34600,34650,34550,759
20240530,121100,7710411750,34600,34600,34600,34600,121
20240530,121000,7706225150,34550,34550,34550,34500,1461
20240530,120900,7655761950,34550,34500,34550,34500,62
20240530,120800,7653619900,34500,34500,34500,34500,23
20240530,120700,7652826400,34500,34650,34650,34500,741
20240530,120600,7627225050,34600,34600,34650,34550,67
20240530,120500,7624907300,34650,34550,34650,34550,856
20240530,120400,7595320600,34600,34550,34600,34550,48
20240530,120300,7593659850,34550,34550,34600,34550,30
20240530,120200,7592623250,34550,34550,34600,34550,50
20240530,120100,7590895700,34550,34600,34600,34550,25
20240530,120000,7590031000,34550,34550,34600,34550,694
20240530,115900,7566053000,34600,34600,34600,34550,34
20240530,115800,7564877500,34550,34650,34650,34550,106
20240530,115700,7561210550,34650,34550,34650,34550,49
20240530,115600,7559513050,34600,34600,34600,34550,162
20240530,115500,7553911450,34600,34600,34600,34550,107
20240530,115400,7550211050,34600,34600,34700,34600,726
20240530,115300,7525084750,34600,34600,34600,34550,103
20240530,115200,7521522700,34600,34550,34600,34550,321
20240530,115100,7510431550,34550,34500,34600,34500,45
20240530,115000,7508876550,34550,34500,34550,34500,209
20240530,114900,7501657350,34500,34500,34550,34500,63
20240530,114800,7499483550,34500,34550,34550,34500,69
20240530,114700,7497101650,34500,34550,34550,34500,491
20240530,114600,7480149600,34550,34500,34550,34500,96
20240530,114500,7476834550,34500,34500,34550,34500,195
20240530,114400,7470106650,34500,34550,34550,34500,275
20240530,114300,7460618800,34500,34550,34600,34500,351
20240530,114200,7448491750,34600,34550,34600,34550,51
20240530,114100,7446727900,34600,34600,34600,34550,60
20240530,114000,7444653900,34550,34550,34600,34550,22
20240530,113900,7443893150,34550,34600,34600,34550,80
20240530,113800,7441126900,34550,34550,34600,34550,248
20240530,113700,7432555650,34550,34600,34600,34550,58
20240530,113600,7430548950,34550,34600,34600,34550,400
20240530,113500,7416711050,34600,34600,34600,34600,20
20240530,113400,7416019050,34600,34600,34650,34600,52
20240530,113300,7414218750,34600,34550,34650,34550,193
20240530,113200,7407534400,34550,34550,34550,34500,293
20240530,113100,7397412000,34550,34550,34550,34500,152
20240530,113000,7392160650,34550,34550,34550,34500,79
20240530,112900,7389432450,34500,34500,34550,34500,168
20240530,112800,7383636150,34500,34500,34500,34500,720
20240530,112700,7358796150,34500,34600,34650,34500,506
20240530,112600,7341305750,34600,34550,34600,34550,43
20240530,112500,7339819750,34550,34600,34600,34550,621
20240530,112400,7318363800,34550,34600,34650,34550,147
20240530,112300,7313279050,34650,34600,34650,34600,95
20240530,112200,7309991100,34600,34650,34650,34600,57
20240530,112100,7308018100,34650,34600,34650,34550,82
20240530,112000,7305182850,34550,34600,34600,34550,267
20240530,111900,7295949500,34600,34600,34600,34600,885
20240530,111800,7265328500,34600,34650,34700,34600,648
20240530,111700,7242881100,34650,34700,34700,34650,1005
20240530,111600,7208025550,34700,34750,34750,34700,22
20240530,111500,7207261300,34750,34750,34800,34700,243
20240530,111400,7198817350,34700,34800,34800,34700,1932
20240530,111300,7131709600,34800,34800,34850,34800,222
20240530,111200,7123983650,34800,34850,34850,34750,504
20240530,111100,7106440200,34750,34750,34800,34750,41
20240530,111000,7105013550,34750,34800,34850,34750,171
20240530,110900,7099065700,34800,34800,34850,34750,503
20240530,110800,7081562300,34800,34750,34800,34750,541
20240530,110700,7062750450,34800,34800,34850,34800,205
20240530,110600,7055614850,34800,34800,34850,34750,215
20240530,110500,7048131000,34800,34800,34850,34800,103
20240530,110400,7044545300,34850,34750,34850,34750,318
20240530,110300,7033478100,34800,34750,34850,34750,112
20240530,110200,7029580650,34750,34800,34800,34750,60
20240530,110100,7027494700,34800,34750,34800,34750,101
20240530,110000,7023983250,34750,34850,34850,34750,229
20240530,105900,7016017000,34800,34800,34850,34800,130
20240530,105800,7011492950,34800,34800,34850,34800,258
20240530,105700,7002505700,34800,34850,34900,34800,483
20240530,105600,6985668100,34850,34800,34850,34750,458
20240530,105500,6969724150,34800,34750,34800,34750,48
20240530,105400,6968054750,34750,34800,34850,34750,36
20240530,105300,6966801750,34850,34800,34850,34750,73
20240530,105200,6964260350,34850,34850,34850,34800,85
20240530,105100,6961298900,34800,34850,34850,34800,35
20240530,105000,6960080450,34800,34750,34800,34700,229
20240530,104900,6952122300,34700,34800,34800,34700,121
20240530,104800,6947913200,34750,34750,34800,34700,48
20240530,104700,6946245050,34700,34700,34750,34700,172
20240530,104600,6940271550,34700,34700,34750,34700,57
20240530,104500,6938293350,34700,34700,34750,34700,224
20240530,104400,6930520400,34750,34700,34750,34700,559
20240530,104300,6911100450,34650,34700,34750,34650,350
20240530,104200,6898956000,34700,34750,34750,34700,129
20240530,104100,6894478600,34750,34700,34750,34700,269
20240530,104000,6885142950,34700,34750,34750,34650,918
20240530,103900,6853289150,34750,34800,34800,34750,43
20240530,103800,6851794600,34800,34800,34800,34750,440
20240530,103700,6836484450,34800,34700,34800,34700,452
20240530,103600,6820778000,34750,34700,34800,34650,534
20240530,103500,6802229850,34700,34750,34800,34700,266
20240530,103400,6792985650,34750,34700,34800,34700,320
20240530,103300,6781862750,34700,34700,34800,34700,364
20240530,103200,6769214900,34800,34700,34800,34700,246
20240530,103100,6760667850,34750,34650,34750,34650,130
20240530,103000,6756157550,34650,34700,34750,34650,565
20240530,102900,6736554500,34700,34700,34700,34700,473
20240530,102800,6720141400,34750,34850,34850,34750,952
20240530,102700,6687010450,34850,34950,34950,34850,523
20240530,102600,6668754750,35000,34950,35000,34900,1222
20240530,102500,6626046650,34950,34900,35000,34900,1686
20240530,102400,6567106100,34900,34900,35000,34850,10497
20240530,102300,6199908050,34900,34850,34900,34850,704
20240530,102200,6175364100,34850,34850,34900,34850,674
20240530,102100,6151871550,34800,34800,34850,34800,931
20240530,102000,6119462200,34850,34800,34850,34750,1790
20240530,101900,6057153850,34800,34850,34850,34800,354
20240530,101800,6044827750,34850,34750,34850,34750,351
20240530,101700,6032616200,34750,34700,34800,34700,1298
20240530,101600,5987509550,34700,34650,34750,34650,888
20240530,101500,5956713450,34650,34700,34700,34650,44
20240530,101400,5955188650,34650,34600,34700,34600,1271
20240530,101300,5911105400,34600,34650,34700,34600,292
20240530,101200,5900984800,34650,34700,34700,34600,701
20240530,101100,5876685050,34700,34700,34700,34700,637
20240530,101000,5854581150,34700,34750,34800,34650,855
20240530,100900,5824877350,34750,34600,34750,34600,1897
20240530,100800,5759085050,34600,34550,34650,34550,2109
20240530,100700,5686173000,34500,34550,34550,34500,182
20240530,100600,5679885900,34550,34500,34600,34500,837
20240530,100500,5650968000,34450,34450,34500,34450,325
20240530,100400,5639756700,34450,34450,34450,34450,148
20240530,100300,5634658100,34450,34500,34550,34450,1015
20240530,100200,5599641400,34450,34400,34500,34400,1159
20240530,100100,5559726200,34350,34300,34350,34300,3366
20240530,100000,5444271200,34300,34350,34400,34300,2017
20240530,095900,5374991300,34400,34400,34400,34350,2867
20240530,095800,5276497150,34400,34400,34400,34350,588
20240530,095700,5256270900,34400,34350,34400,34350,661
20240530,095600,5233535250,34350,34350,34400,34350,358
20240530,095500,5221229300,34300,34350,34350,34300,2058
20240530,095400,5150560400,34350,34400,34450,34350,846
20240530,095300,5121461200,34450,34400,34450,34400,2330
20240530,095200,5041300450,34450,34500,34550,34450,1716
20240530,095100,4982161650,34500,34500,34550,34500,444
20240530,095000,4966841950,34500,34600,34600,34450,843
20240530,094900,4937748750,34600,34700,34700,34550,317
20240530,094800,4926768600,34700,34600,34700,34600,679
20240530,094700,4903249700,34500,34550,34600,34500,311
20240530,094600,4892509800,34500,34450,34550,34450,54
20240530,094500,4890645700,34500,34550,34650,34500,1487
20240530,094400,4839271500,34550,34350,34600,34350,1076
20240530,094300,4802204500,34350,34350,34350,34350,116
20240530,094200,4798219900,34350,34400,34500,34300,6021
20240530,094100,4591515950,34400,34550,34550,34400,2983
20240530,094000,4488660100,34550,34600,34600,34500,370
20240530,093900,4475878050,34600,34650,34650,34600,639
20240530,093800,4453761650,34700,34750,34800,34700,827
20240530,093700,4425061300,34800,34800,34800,34750,1976
20240530,093600,4356356350,34850,34900,34950,34800,2961
20240530,093500,4253099650,34850,34800,34900,34800,505
20240530,093400,4235502050,34800,34750,34800,34700,948
20240530,093300,4202543150,34700,34700,34700,34650,475
20240530,093200,4186061700,34700,34550,34700,34450,1869
20240530,093100,4121562150,34550,34600,34600,34500,1359
20240530,093000,4074653800,34600,34550,34600,34550,411
20240530,092900,4060450200,34600,34550,34650,34550,407
20240530,092800,4046368700,34600,34500,34600,34500,1640
20240530,092700,3989738300,34550,34600,34600,34500,1637
20240530,092600,3933199600,34550,34600,34650,34550,381
20240530,092500,3920021800,34600,34600,34650,34600,60
20240530,092400,3917945550,34650,34750,34800,34550,3387
20240530,092300,3800505350,34750,34650,34750,34650,890
20240530,092200,3769620000,34650,34600,34650,34600,1305
20240530,092100,3724406150,34600,34550,34750,34550,3589
20240530,092000,3600061700,34600,34650,34650,34550,3135
20240530,091900,3491494000,34650,34700,34750,34650,1467
20240530,091800,3440618450,34750,34900,34950,34700,3537
20240530,091700,3317497500,34900,35000,35050,34850,3679
20240530,091600,3188941250,35000,35100,35150,34950,6870
20240530,091500,2948209400,35100,35200,35200,35100,8210
20240530,091400,2659316150,35150,35050,35200,35050,6059
20240530,091300,2446512350,35100,35050,35100,35000,5123
20240530,091200,2266901850,35050,35100,35100,35000,3283
20240530,091100,2151821700,35100,34950,35150,34950,11205
20240530,091000,1758939100,35000,34850,35000,34800,4989
20240530,090900,1584750150,34850,34700,34850,34650,5436
20240530,090800,1395706400,34700,34750,34750,34650,1063
20240530,090700,1358810800,34750,34700,34800,34700,3927
20240530,090600,1222435650,34700,34600,34700,34600,4457
20240530,090500,1068056400,34550,34600,34650,34550,4051
20240530,090400,927903650,34600,34650,34650,34500,3359
20240530,090300,811822100,34650,34600,34750,34600,10878
20240530,090200,434857850,34600,34350,34650,34300,6187
20240530,090100,221395500,34350,34250,34450,34250,3381
20240530,090000,105143300,34300,34300,34350,34150,3065