stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194700,32005488350,22550,22550,22550,22550,57307
20240527,194600,32005488350,22550,22550,22550,22550,0
20240527,194500,32005488350,22550,22550,22550,22550,0
20240527,194400,32005488350,22550,22550,22550,22550,0
20240527,194300,32005488350,22550,22550,22550,22550,0
20240527,194200,32005488350,22550,22550,22550,22550,0
20240527,194100,32005488350,22550,22550,22550,22550,0
20240527,194000,32005488350,22550,22550,22550,22550,0
20240527,193900,32005488350,22550,22550,22550,22550,0
20240527,193800,32005488350,22550,22550,22550,22550,0
20240527,193700,32005488350,22550,22550,22550,22550,0
20240527,193600,32005488350,22550,22550,22550,22550,0
20240527,193500,32005488350,22550,22550,22550,22550,0
20240527,193400,32005488350,22550,22550,22550,22550,0
20240527,193300,32005488350,22550,22550,22550,22550,0
20240527,193200,32005488350,22550,22550,22550,22550,0
20240527,193100,32005488350,22550,22550,22550,22550,0
20240527,193000,32005488350,22550,22550,22550,22550,0
20240527,192900,32005488350,22550,22550,22550,22550,0
20240527,192800,32005488350,22550,22550,22550,22550,0
20240527,192700,32005488350,22550,22550,22550,22550,0
20240527,192600,32005488350,22550,22550,22550,22550,0
20240527,192500,32005488350,22550,22550,22550,22550,0
20240527,192400,32005488350,22550,22550,22550,22550,0
20240527,192300,32005488350,22550,22550,22550,22550,0
20240527,192200,32005488350,22550,22550,22550,22550,0
20240527,192100,32005488350,22550,22550,22550,22550,0
20240527,192000,32005488350,22550,22550,22550,22550,0
20240527,191900,32005488350,22550,22550,22550,22550,0
20240527,191800,32005488350,22550,22550,22550,22550,0
20240527,191700,32005488350,22550,22550,22550,22550,57307
20240527,191600,32005488350,22550,22550,22550,22550,0
20240527,191500,32005488350,22550,22550,22550,22550,0
20240527,191400,32005488350,22550,22550,22550,22550,0
20240527,191300,32005488350,22550,22550,22550,22550,0
20240527,191200,32005488350,22550,22550,22550,22550,0
20240527,191100,32005488350,22550,22550,22550,22550,0
20240527,191000,32005488350,22550,22550,22550,22550,0
20240527,190900,32005488350,22550,22550,22550,22550,0
20240527,190800,32005488350,22550,22550,22550,22550,0
20240527,190700,32005488350,22550,22550,22550,22550,0
20240527,190600,32005488350,22550,22550,22550,22550,0
20240527,190500,32005488350,22550,22550,22550,22550,0
20240527,190400,32005488350,22550,22550,22550,22550,0
20240527,190300,32005488350,22550,22550,22550,22550,0
20240527,190200,32005488350,22550,22550,22550,22550,0
20240527,190100,32005488350,22550,22550,22550,22550,0
20240527,190000,32005488350,22550,22550,22550,22550,0
20240527,185900,32005488350,22550,22550,22550,22550,0
20240527,185800,32005488350,22550,22550,22550,22550,0
20240527,185700,32005488350,22550,22550,22550,22550,0
20240527,185600,32005488350,22550,22550,22550,22550,0
20240527,185500,32005488350,22550,22550,22550,22550,0
20240527,185400,32005488350,22550,22550,22550,22550,0
20240527,185300,32005488350,22550,22550,22550,22550,0
20240527,185200,32005488350,22550,22550,22550,22550,0
20240527,185100,32005488350,22550,22550,22550,22550,0
20240527,185000,32005488350,22550,22550,22550,22550,0
20240527,184900,32005488350,22550,22550,22550,22550,0
20240527,184800,32005488350,22550,22550,22550,22550,0
20240527,184700,32005488350,22550,22550,22550,22550,57307
20240527,184600,32005488350,22550,22550,22550,22550,0
20240527,184500,32005488350,22550,22550,22550,22550,0
20240527,184400,32005488350,22550,22550,22550,22550,0
20240527,184300,32005488350,22550,22550,22550,22550,0
20240527,184200,32005488350,22550,22550,22550,22550,0
20240527,184100,32005488350,22550,22550,22550,22550,0
20240527,184000,32005488350,22550,22550,22550,22550,0
20240527,183900,32005488350,22550,22550,22550,22550,0
20240527,183800,32005488350,22550,22550,22550,22550,0
20240527,183700,32005488350,22550,22550,22550,22550,0
20240527,183600,32005488350,22550,22550,22550,22550,0
20240527,183500,32005488350,22550,22550,22550,22550,0
20240527,183400,32005488350,22550,22550,22550,22550,0
20240527,183300,32005488350,22550,22550,22550,22550,0
20240527,183200,32005488350,22550,22550,22550,22550,0
20240527,183100,32005488350,22550,22550,22550,22550,0
20240527,183000,32005488350,22550,22550,22550,22550,0
20240527,182900,32005488350,22550,22550,22550,22550,0
20240527,182800,32005488350,22550,22550,22550,22550,0
20240527,182700,32005488350,22550,22550,22550,22550,0
20240527,182600,32005488350,22550,22550,22550,22550,0
20240527,182500,32005488350,22550,22550,22550,22550,0
20240527,182400,32005488350,22550,22550,22550,22550,0
20240527,182300,32005488350,22550,22550,22550,22550,0
20240527,182200,32005488350,22550,22550,22550,22550,0
20240527,182100,32005488350,22550,22550,22550,22550,0
20240527,182000,32005488350,22550,22550,22550,22550,0
20240527,181900,32005488350,22550,22550,22550,22550,0
20240527,181800,32005488350,22550,22550,22550,22550,0
20240527,181700,32005488350,22550,22550,22550,22550,57307
20240527,181600,32005488350,22550,22550,22550,22550,0
20240527,181500,32005488350,22550,22550,22550,22550,0
20240527,181400,32005488350,22550,22550,22550,22550,0
20240527,181300,32005488350,22550,22550,22550,22550,0
20240527,181200,32005488350,22550,22550,22550,22550,0
20240527,181100,32005488350,22550,22550,22550,22550,0
20240527,181000,32005488350,22550,22550,22550,22550,0
20240527,180900,32005488350,22550,22550,22550,22550,0
20240527,180800,32005488350,22550,22550,22550,22550,0
20240527,180700,32005488350,22550,22550,22550,22550,0
20240527,180600,32005488350,22550,22550,22550,22550,0
20240527,180500,32005488350,22550,22550,22550,22550,0
20240527,180400,32005488350,22550,22550,22550,22550,0
20240527,180300,32005488350,22550,22550,22550,22550,0
20240527,180200,32005488350,22550,22550,22550,22550,0
20240527,180100,32005488350,22550,22550,22550,22550,0
20240527,180000,32005488350,22550,22550,22550,22550,0
20240527,175900,32005488350,22550,22550,22550,22550,0
20240527,175800,32005488350,22550,22550,22550,22550,0
20240527,175700,32005488350,22550,22550,22550,22550,0
20240527,175600,32005488350,22550,22550,22550,22550,0
20240527,175500,32005488350,22550,22550,22550,22550,0
20240527,175400,32005488350,22550,22550,22550,22550,0
20240527,175300,32005488350,22550,22550,22550,22550,0
20240527,175200,32005488350,22550,22550,22550,22550,0
20240527,175100,32005488350,22550,22550,22550,22550,0
20240527,175000,32005488350,22550,22550,22550,22550,0
20240527,174900,32005488350,22550,22550,22550,22550,0
20240527,174800,32005488350,22550,22550,22550,22550,0
20240527,174700,32005488350,22550,22550,22550,22550,57307
20240527,174600,32005488350,22550,22550,22550,22550,0
20240527,174500,32005488350,22550,22550,22550,22550,0
20240527,174400,32005488350,22550,22550,22550,22550,0
20240527,174300,32005488350,22550,22550,22550,22550,0
20240527,174200,32005488350,22550,22550,22550,22550,0
20240527,174100,32005488350,22550,22550,22550,22550,0
20240527,174000,32005488350,22550,22550,22550,22550,0
20240527,173900,32005488350,22550,22550,22550,22550,0
20240527,173800,32005488350,22550,22550,22550,22550,0
20240527,173700,32005488350,22550,22550,22550,22550,0
20240527,173600,32005488350,22550,22550,22550,22550,0
20240527,173500,32005488350,22550,22550,22550,22550,0
20240527,173400,32005488350,22550,22550,22550,22550,0
20240527,173300,32005488350,22550,22550,22550,22550,0
20240527,173200,32005488350,22550,22550,22550,22550,0
20240527,173100,32005488350,22550,22550,22550,22550,0
20240527,173000,32005488350,22550,22550,22550,22550,0
20240527,172900,32005488350,22550,22550,22550,22550,0
20240527,172800,32005488350,22550,22550,22550,22550,0
20240527,172700,32005488350,22550,22550,22550,22550,0
20240527,172600,32005488350,22550,22550,22550,22550,0
20240527,172500,32005488350,22550,22550,22550,22550,0
20240527,172400,32005488350,22550,22550,22550,22550,0
20240527,172300,32005488350,22550,22550,22550,22550,0
20240527,172200,32005488350,22550,22550,22550,22550,0
20240527,172100,32005488350,22550,22550,22550,22550,0
20240527,172000,32005488350,22550,22550,22550,22550,0
20240527,171900,32005488350,22550,22550,22550,22550,0
20240527,171800,32005488350,22550,22550,22550,22550,0
20240527,171700,32005488350,22550,22550,22550,22550,57307
20240527,171600,32005488350,22550,22550,22550,22550,0
20240527,171500,32005488350,22550,22550,22550,22550,0
20240527,171400,32005488350,22550,22550,22550,22550,0
20240527,171300,32005488350,22550,22550,22550,22550,0
20240527,171200,32005488350,22550,22550,22550,22550,0
20240527,171100,32005488350,22550,22550,22550,22550,0
20240527,171000,32005488350,22550,22550,22550,22550,0
20240527,170900,32005488350,22550,22550,22550,22550,0
20240527,170800,32005488350,22550,22550,22550,22550,0
20240527,170700,32005488350,22550,22550,22550,22550,0
20240527,170600,32005488350,22550,22550,22550,22550,0
20240527,170500,32005488350,22550,22550,22550,22550,0
20240527,170400,32005488350,22550,22550,22550,22550,0
20240527,170300,32005488350,22550,22550,22550,22550,0
20240527,170200,32005488350,22550,22550,22550,22550,0
20240527,170100,32005488350,22550,22550,22550,22550,0
20240527,170000,32005488350,22550,22550,22550,22550,0
20240527,165900,32005488350,22550,22550,22550,22550,0
20240527,165800,32005488350,22550,22550,22550,22550,0
20240527,165700,32005488350,22550,22550,22550,22550,0
20240527,165600,32005488350,22550,22550,22550,22550,0
20240527,165500,32005488350,22550,22550,22550,22550,0
20240527,165400,32005488350,22550,22550,22550,22550,0
20240527,165300,32005488350,22550,22550,22550,22550,0
20240527,165200,32005488350,22550,22550,22550,22550,0
20240527,165100,32005488350,22550,22550,22550,22550,0
20240527,165000,32005488350,22550,22550,22550,22550,0
20240527,164900,32005488350,22550,22550,22550,22550,0
20240527,164800,32005488350,22550,22550,22550,22550,0
20240527,164700,32005488350,22550,22550,22550,22550,57307
20240527,164600,32005488350,22550,22550,22550,22550,0
20240527,164500,32005488350,22550,22550,22550,22550,0
20240527,164400,32005488350,22550,22550,22550,22550,0
20240527,164300,32005488350,22550,22550,22550,22550,0
20240527,164200,32005488350,22550,22550,22550,22550,0
20240527,164100,32005488350,22550,22550,22550,22550,0
20240527,164000,32005488350,22550,22550,22550,22550,0
20240527,163900,32005488350,22550,22550,22550,22550,0
20240527,163800,32005488350,22550,22550,22550,22550,0
20240527,163700,32005488350,22550,22550,22550,22550,0
20240527,163600,32005488350,22550,22550,22550,22550,0
20240527,163500,32005488350,22550,22550,22550,22550,0
20240527,163400,32005488350,22550,22550,22550,22550,0
20240527,163300,32005488350,22550,22550,22550,22550,0
20240527,163200,32005488350,22550,22550,22550,22550,0
20240527,163100,32005488350,22550,22550,22550,22550,0
20240527,163000,32005488350,22550,22550,22550,22550,0
20240527,162900,32005488350,22550,22550,22550,22550,0
20240527,162800,32005488350,22550,22550,22550,22550,0
20240527,162700,32005488350,22550,22550,22550,22550,0
20240527,162600,32005488350,22550,22550,22550,22550,0
20240527,162500,32005488350,22550,22550,22550,22550,0
20240527,162400,32005488350,22550,22550,22550,22550,0
20240527,162300,32005488350,22550,22550,22550,22550,0
20240527,162200,32005488350,22550,22550,22550,22550,0
20240527,162100,32005488350,22550,22550,22550,22550,0
20240527,162000,32005488350,22550,22550,22550,22550,0
20240527,161900,32005488350,22550,22550,22550,22550,0
20240527,161800,32005488350,22550,22550,22550,22550,0
20240527,161700,32005488350,22550,22550,22550,22550,57307
20240527,161600,32005488350,22550,22550,22550,22550,0
20240527,161500,32005488350,22550,22550,22550,22550,0
20240527,161400,32005488350,22550,22550,22550,22550,0
20240527,161300,32005488350,22550,22550,22550,22550,0
20240527,161200,32005488350,22550,22550,22550,22550,0
20240527,161100,32005488350,22550,22550,22550,22550,0
20240527,161000,32005488350,22550,22550,22550,22550,0
20240527,160900,32005488350,22550,22550,22550,22550,0
20240527,160800,32005488350,22550,22550,22550,22550,0
20240527,160700,32005488350,22550,22550,22550,22550,0
20240527,160600,32005488350,22550,22550,22550,22550,0
20240527,160500,32005488350,22550,22550,22550,22550,0
20240527,160400,32005488350,22550,22550,22550,22550,0
20240527,160300,32005488350,22550,22550,22550,22550,0
20240527,160200,32005488350,22550,22550,22550,22550,0
20240527,160100,32005488350,22550,22550,22550,22550,0
20240527,160000,32005488350,22550,22550,22550,22550,0
20240527,155900,32005488350,22550,22550,22550,22550,0
20240527,155800,32005488350,22550,22550,22550,22550,0
20240527,155700,32005488350,22550,22550,22550,22550,0
20240527,155600,32005488350,22550,22550,22550,22550,0
20240527,155500,32005488350,22550,22550,22550,22550,0
20240527,155400,32005488350,22550,22550,22550,22550,0
20240527,155300,32005488350,22550,22550,22550,22550,0
20240527,155200,32005488350,22550,22550,22550,22550,0
20240527,155100,32005488350,22550,22550,22550,22550,0
20240527,155000,32005488350,22550,22550,22550,22550,0
20240527,154900,32005488350,22550,22550,22550,22550,0
20240527,154800,32005488350,22550,22550,22550,22550,0
20240527,154700,32005488350,22550,22550,22550,22550,57307
20240527,154600,32005488350,22550,22550,22550,22550,0
20240527,154500,32005488350,22550,22550,22550,22550,0
20240527,154400,32005488350,22550,22550,22550,22550,0
20240527,154300,32005488350,22550,22550,22550,22550,0
20240527,154200,32005488350,22550,22550,22550,22550,0
20240527,154100,32005488350,22550,22550,22550,22550,0
20240527,154000,32005488350,22550,22550,22550,22550,0
20240527,153900,32005488350,22550,22550,22550,22550,0
20240527,153800,32005488350,22550,22550,22550,22550,0
20240527,153700,32005488350,22550,22550,22550,22550,0
20240527,153600,32005488350,22550,22550,22550,22550,0
20240527,153500,32005488350,22550,22550,22550,22550,0
20240527,153400,32005488350,22550,22550,22550,22550,0
20240527,153300,32005488350,22550,22550,22550,22550,0
20240527,153200,32005488350,22550,22550,22550,22550,0
20240527,153100,32005488350,22550,22550,22550,22550,0
20240527,153000,32005488350,22550,22550,22550,22550,57307
20240527,152900,30713215500,22650,22650,22650,22650,0
20240527,152800,30713215500,22650,22650,22650,22650,0
20240527,152700,30713215500,22650,22650,22650,22650,0
20240527,152600,30713215500,22650,22650,22650,22650,0
20240527,152500,30713215500,22650,22650,22650,22650,0
20240527,152400,30713215500,22650,22650,22650,22650,0
20240527,152300,30713215500,22650,22650,22650,22650,0
20240527,152200,30713215500,22650,22650,22650,22650,0
20240527,152100,30713215500,22650,22650,22650,22650,0
20240527,152000,30713215500,22650,22650,22650,22650,0
20240527,151900,30713215500,22650,22600,22650,22550,3687
20240527,151800,30629863600,22600,22650,22650,22550,5910
20240527,151700,30496276300,22650,22650,22650,22600,2804
20240527,151600,30432795400,22650,22650,22650,22600,1944
20240527,151500,30388822450,22650,22650,22700,22600,6178
20240527,151400,30248933500,22650,22600,22650,22600,1741
20240527,151300,30209548700,22600,22650,22650,22550,4223
20240527,151200,30114087350,22600,22650,22650,22550,5955
20240527,151100,29979438750,22650,22650,22700,22600,3088
20240527,151000,29909486900,22650,22650,22700,22600,5829
20240527,150900,29777479100,22650,22700,22700,22600,3405
20240527,150800,29700358450,22650,22550,22700,22550,5039
20240527,150700,29586251550,22550,22550,22600,22550,1957
20240527,150600,29542037750,22550,22600,22600,22450,41042
20240527,150500,28615166200,22650,22650,22700,22600,6279
20240527,150400,28472944350,22650,22600,22650,22600,4831
20240527,150300,28363613600,22600,22650,22650,22600,12815
20240527,150200,28073506800,22650,22600,22650,22550,9966
20240527,150100,27847955700,22600,22550,22600,22500,9829
20240527,150000,27626100750,22500,22550,22550,22500,1177
20240527,145900,27599592550,22500,22500,22550,22450,11871
20240527,145800,27332444400,22500,22450,22500,22450,3800
20240527,145700,27247115100,22450,22500,22500,22450,1604
20240527,145600,27211071150,22500,22500,22500,22400,5609
20240527,145500,27085314600,22450,22450,22500,22450,13277
20240527,145400,26786818150,22500,22500,22550,22450,3448
20240527,145300,26709257300,22550,22500,22600,22450,15376
20240527,145200,26362812850,22500,22500,22500,22450,2350
20240527,145100,26310007850,22500,22500,22550,22450,8998
20240527,145000,26107808650,22500,22450,22500,22400,14438
20240527,144900,25783340250,22400,22400,22450,22350,6409
20240527,144800,25639768750,22400,22350,22400,22350,1551
20240527,144700,25605055950,22400,22350,22400,22350,2733
20240527,144600,25543897300,22350,22300,22400,22300,8083
20240527,144500,25363297900,22300,22250,22350,22250,12715
20240527,144400,25079749800,22250,22250,22300,22250,2037
20240527,144300,25034400800,22250,22250,22300,22250,913
20240527,144200,25014086100,22250,22250,22300,22250,1148
20240527,144100,24988541950,22250,22250,22250,22200,1485
20240527,144000,24955554100,22300,22250,22300,22200,831
20240527,143900,24937073400,22200,22250,22300,22200,1727
20240527,143800,24898647750,22250,22300,22300,22250,1482
20240527,143700,24865668250,22250,22300,22300,22250,2568
20240527,143600,24808472300,22300,22250,22300,22250,625
20240527,143500,24794565650,22300,22250,22300,22250,1771
20240527,143400,24755075250,22250,22250,22250,22250,3705
20240527,143300,24672639000,22250,22250,22250,22200,5683
20240527,143200,24546196350,22200,22200,22250,22200,421
20240527,143100,24536842950,22250,22250,22250,22200,1623
20240527,143000,24500789450,22250,22200,22250,22200,3357
20240527,142900,24426254650,22200,22250,22250,22200,987
20240527,142800,24404323400,22250,22200,22250,22200,2110
20240527,142700,24357480550,22200,22250,22250,22200,949
20240527,142600,24336410750,22200,22250,22250,22200,251
20240527,142500,24330828600,22200,22250,22250,22200,790
20240527,142400,24313276600,22250,22200,22250,22200,4464
20240527,142300,24214171000,22200,22200,22250,22200,675
20240527,142200,24199179450,22250,22250,22250,22200,386
20240527,142100,24190596450,22200,22250,22250,22200,928
20240527,142000,24169976200,22200,22200,22250,22200,903
20240527,141900,24149926700,22200,22200,22250,22200,284
20240527,141800,24143621550,22250,22250,22250,22200,221
20240527,141700,24138710200,22250,22250,22250,22200,502
20240527,141600,24127548750,22250,22200,22250,22200,767
20240527,141500,24110517950,22250,22250,22250,22200,2151
20240527,141400,24062665650,22250,22200,22250,22200,1521
20240527,141300,24028885600,22200,22250,22250,22200,1049
20240527,141200,24005595350,22250,22150,22250,22150,756
20240527,141100,23988813250,22200,22200,22250,22150,887
20240527,141000,23969125300,22200,22200,22250,22200,3710
20240527,140900,23886695300,22250,22200,22250,22200,1611
20240527,140800,23850929400,22250,22200,22250,22200,1681
20240527,140700,23813594850,22200,22200,22250,22200,293
20240527,140600,23807089150,22200,22200,22250,22200,1587
20240527,140500,23771844700,22200,22250,22250,22200,691
20240527,140400,23756493450,22200,22200,22250,22200,681
20240527,140300,23741374950,22200,22200,22250,22200,252
20240527,140200,23735775300,22200,22150,22250,22150,2969
20240527,140100,23669850150,22200,22200,22250,22200,4625
20240527,140000,23567173550,22250,22250,22250,22200,336
20240527,135900,23559708050,22200,22200,22250,22200,502
20240527,135800,23548550750,22200,22250,22250,22200,311
20240527,135700,23541633100,22200,22250,22250,22200,1299
20240527,135600,23512769200,22250,22250,22250,22200,1068
20240527,135500,23489049300,22200,22250,22250,22200,406
20240527,135400,23480031150,22200,22200,22250,22200,983
20240527,135300,23458194550,22200,22250,22250,22200,329
20240527,135200,23450883850,22250,22200,22250,22200,1485
20240527,135100,23417915350,22200,22200,22250,22150,291
20240527,135000,23411456400,22200,22200,22250,22150,2001
20240527,134900,23367037100,22200,22200,22200,22150,4712
20240527,134800,23262432450,22200,22200,22250,22200,2069
20240527,134700,23216489950,22200,22250,22250,22200,849
20240527,134600,23197625450,22200,22200,22250,22200,88
20240527,134500,23195670450,22200,22250,22300,22200,8175
20240527,134400,23013781900,22250,22200,22250,22200,200
20240527,134300,23009340050,22250,22200,22250,22200,1184
20240527,134200,22983033450,22200,22250,22250,22200,636
20240527,134100,22968901150,22250,22250,22250,22200,502
20240527,134000,22957755500,22200,22200,22250,22200,1518
20240527,133900,22924050850,22200,22250,22250,22200,1205
20240527,133800,22897281950,22200,22250,22250,22200,691
20240527,133700,22881928550,22250,22200,22250,22200,107
20240527,133600,22879551850,22200,22200,22250,22200,581
20240527,133500,22866643800,22200,22250,22250,22200,930
20240527,133400,22845980050,22200,22200,22250,22200,145
20240527,133300,22842757600,22250,22250,22250,22200,1166
20240527,133200,22816835750,22250,22200,22250,22200,1283
20240527,133100,22788343250,22250,22200,22250,22150,5205
20240527,133000,22672798650,22150,22200,22200,22150,401
20240527,132900,22663916450,22150,22150,22200,22150,153
20240527,132800,22660527200,22150,22150,22200,22150,1622
20240527,132700,22624598650,22150,22150,22200,22150,803
20240527,132600,22606788750,22200,22150,22200,22150,98
20240527,132500,22604616850,22150,22150,22200,22150,748
20240527,132400,22588047300,22150,22200,22200,22150,1146
20240527,132300,22562657000,22200,22150,22200,22150,588
20240527,132200,22549616100,22150,22150,22200,22150,269
20240527,132100,22543653600,22200,22200,22200,22150,1073
20240527,132000,22519833600,22200,22200,22250,22200,133
20240527,131900,22516878550,22250,22200,22250,22200,714
20240527,131800,22501015200,22200,22200,22250,22200,1590
20240527,131700,22465712200,22200,22200,22250,22200,2580
20240527,131600,22408422450,22250,22250,22250,22200,1323
20240527,131500,22379023900,22250,22250,22250,22200,1184
20240527,131400,22352689100,22250,22300,22300,22200,2554
20240527,131300,22295865100,22300,22250,22300,22250,1292
20240527,131200,22267056600,22300,22250,22300,22250,5821
20240527,131100,22137435250,22200,22250,22250,22200,317
20240527,131000,22130391800,22250,22200,22250,22200,306
20240527,130900,22123585750,22200,22200,22250,22200,377
20240527,130800,22115209200,22250,22250,22250,22200,825
20240527,130700,22096874950,22250,22200,22250,22200,213
20240527,130600,22092141500,22250,22200,22250,22200,1437
20240527,130500,22060230650,22200,22250,22250,22200,64
20240527,130400,22058806900,22250,22250,22250,22200,1784
20240527,130300,22019177050,22250,22250,22250,22200,85
20240527,130200,22017288650,22200,22250,22250,22200,737
20240527,130100,22000922500,22200,22250,22250,22200,1038
20240527,130000,21977878750,22250,22200,22250,22200,1019
20240527,125900,21955242900,22150,22150,22200,22150,1319
20240527,125800,21926022400,22200,22200,22250,22150,1022
20240527,125700,21903335550,22150,22200,22250,22150,707
20240527,125600,21887641150,22200,22200,22250,22200,725
20240527,125500,21871532050,22200,22250,22250,22200,197
20240527,125400,21867158250,22250,22200,22250,22200,737
20240527,125300,21850795150,22200,22200,22250,22200,851
20240527,125200,21831895000,22250,22200,22250,22200,1237
20240527,125100,21804418700,22200,22200,22200,22150,10842
20240527,125000,21564189200,22200,22300,22300,22200,4113
20240527,124900,21472793650,22300,22300,22300,22250,443
20240527,124800,21462916000,22300,22300,22300,22250,131
20240527,124700,21459999800,22250,22250,22300,22200,1360
20240527,124600,21429743600,22250,22200,22250,22200,4116
20240527,124500,21338215150,22250,22250,22250,22200,1321
20240527,124400,21308841600,22250,22250,22300,22200,1656
20240527,124300,21272049400,22250,22300,22300,22200,1725
20240527,124200,21233669400,22250,22250,22300,22250,2069
20240527,124100,21187634100,22250,22250,22300,22250,1479
20240527,124000,21154712350,22250,22250,22300,22250,555
20240527,123900,21142362900,22300,22250,22300,22200,763
20240527,123800,21125383350,22200,22300,22350,22200,1508
20240527,123700,21091816700,22300,22300,22350,22250,1281
20240527,123600,21063255400,22250,22300,22300,22250,831
20240527,123500,21044727500,22300,22350,22350,22250,2334
20240527,123400,20992671700,22350,22250,22350,22200,11035
20240527,123300,20746871550,22250,22300,22300,22200,1384
20240527,123200,20716077200,22300,22150,22300,22150,7007
20240527,123100,20560340000,22200,22150,22200,22150,2616
20240527,123000,20502369950,22200,22200,22200,22150,516
20240527,122900,20490935200,22200,22150,22250,22150,2127
20240527,122800,20443749150,22200,22250,22250,22150,1037
20240527,122700,20420740500,22200,22250,22250,22200,2270
20240527,122600,20370285500,22250,22200,22250,22200,3693
20240527,122500,20288294050,22200,22100,22200,22100,1883
20240527,122400,20246528000,22200,22150,22200,22150,1115
20240527,122300,20221828000,22200,22100,22200,22100,269
20240527,122200,20215871000,22100,22150,22150,22100,3065
20240527,122100,20148005300,22200,22150,22200,22150,537
20240527,122000,20136097250,22200,22150,22200,22150,260
20240527,121900,20130338000,22150,22200,22200,22150,226
20240527,121800,20125329500,22200,22200,22200,22150,711
20240527,121700,20109558000,22150,22150,22200,22150,672
20240527,121600,20094666000,22150,22100,22150,22100,2193
20240527,121500,20046181250,22150,22150,22150,22100,5546
20240527,121400,19923339200,22200,22200,22200,22150,1530
20240527,121300,19889388550,22200,22200,22200,22150,452
20240527,121200,19879356800,22200,22150,22200,22150,365
20240527,121100,19871271900,22150,22150,22200,22150,1268
20240527,121000,19843127100,22200,22150,22200,22150,794
20240527,120900,19825519450,22150,22200,22200,22150,750
20240527,120800,19808884000,22200,22200,22200,22150,424
20240527,120700,19799480550,22150,22150,22200,22150,122
20240527,120600,19796776500,22150,22150,22200,22150,2562
20240527,120500,19739917600,22100,22150,22150,22100,71
20240527,120400,19738345550,22150,22150,22150,22100,502
20240527,120300,19727235250,22150,22150,22200,22100,335
20240527,120200,19719816300,22150,22150,22200,22150,628
20240527,120100,19705893500,22150,22100,22150,22100,5088
20240527,120000,19593201050,22100,22100,22150,22100,1356
20240527,115900,19563218350,22100,22100,22150,22100,1254
20240527,115800,19535504600,22100,22150,22150,22100,1651
20240527,115700,19499001150,22100,22100,22150,22100,5150
20240527,115600,19385120450,22150,22150,22150,22100,390
20240527,115500,19376499550,22150,22100,22150,22100,581
20240527,115400,19363657250,22150,22100,22150,22100,1445
20240527,115300,19331706100,22150,22100,22150,22100,1044
20240527,115200,19308632400,22100,22150,22150,22100,385
20240527,115100,19300121950,22150,22100,22150,22100,900
20240527,115000,19280217250,22100,22150,22150,22100,621
20240527,114900,19266479950,22150,22100,22150,22100,3797
20240527,114800,19182555400,22150,22150,22150,22100,876
20240527,114700,19163160700,22150,22200,22200,22100,2341
20240527,114600,19111275950,22200,22150,22200,22100,4025
20240527,114500,19022126900,22150,22150,22200,22150,486
20240527,114400,19011358400,22200,22200,22200,22150,976
20240527,114300,18989733000,22150,22150,22200,22150,274
20240527,114200,18983663350,22100,22150,22200,22100,1497
20240527,114100,18950502600,22150,22200,22200,22150,2787
20240527,114000,18888684550,22200,22150,22200,22150,1009
20240527,113900,18866327750,22200,22150,22200,22150,1083
20240527,113800,18842318750,22150,22150,22200,22100,1439
20240527,113700,18810442000,22150,22150,22150,22100,1976
20240527,113600,18766692900,22150,22150,22200,22150,2093
20240527,113500,18720328500,22150,22200,22200,22150,2164
20240527,113400,18672299650,22200,22150,22200,22150,550
20240527,113300,18660111900,22150,22150,22200,22150,1420
20240527,113200,18628643900,22150,22150,22200,22150,884
20240527,113100,18609061500,22150,22200,22200,22150,810
20240527,113000,18591099750,22200,22150,22200,22150,1314
20240527,112900,18561963100,22150,22150,22150,22100,965
20240527,112800,18540602400,22100,22150,22150,22100,4724
20240527,112700,18435972150,22150,22150,22150,22100,2101
20240527,112600,18389448150,22150,22150,22150,22100,947
20240527,112500,18368491350,22150,22100,22150,22100,1142
20240527,112400,18343235450,22100,22100,22150,22050,722
20240527,112300,18327282200,22100,22150,22150,22050,3509
20240527,112200,18249723700,22050,22100,22100,22050,5677
20240527,112100,18124297550,22050,22100,22100,22050,694
20240527,112000,18108989950,22100,22100,22100,22050,2998
20240527,111900,18042802750,22100,22100,22100,22050,5018
20240527,111800,17932073800,22100,22050,22100,22050,1379
20240527,111700,17901629400,22100,22050,22100,22050,5432
20240527,111600,17781797350,22050,22050,22100,22050,1054
20240527,111500,17758535750,22050,22100,22100,22050,2698
20240527,111400,17698945550,22100,22100,22150,22050,2752
20240527,111300,17638184950,22150,22050,22150,22050,10358
20240527,111200,17409341550,22100,22050,22100,22050,3930
20240527,111100,17322662100,22100,22100,22100,22050,10954
20240527,111000,17081121250,22050,22050,22100,22050,1206
20240527,110900,17054522850,22050,22050,22100,22000,2108
20240527,110800,17008042750,22050,22100,22100,22050,1541
20240527,110700,16974048350,22100,22050,22100,22000,2711
20240527,110600,16914366900,22050,22050,22150,22000,14494
20240527,110500,16594385500,22050,22050,22100,22000,1925
20240527,110400,16551974700,22100,22100,22150,22000,4684
20240527,110300,16448543500,22050,22100,22100,22050,1339
20240527,110200,16418996550,22050,22100,22100,22000,2341
20240527,110100,16367377200,22050,22000,22100,21950,10438
20240527,110000,16137480050,22000,21950,22000,21950,5967
20240527,105900,16006328450,21950,21950,22000,21950,3352
20240527,105800,15932745200,21950,21950,22050,21950,10614
20240527,105700,15699312250,21950,21950,22000,21950,2719
20240527,105600,15639627800,21950,21950,22000,21950,3435
20240527,105500,15564216400,21950,21950,22000,21950,4878
20240527,105400,15457106250,21950,21950,22000,21950,11145
20240527,105300,15212411650,21950,21950,22050,21950,2867
20240527,105200,15149404400,21950,21950,22050,21950,6530
20240527,105100,15005844650,22000,21950,22000,21950,3437
20240527,105000,14930371550,21950,21950,22050,21950,17095
20240527,104900,14554566200,21950,22000,22050,21950,23993
20240527,104800,14027023100,22000,22000,22100,22000,2170
20240527,104700,13979260650,22000,22100,22100,22000,1591
20240527,104600,13944186700,22050,22050,22100,22050,4447
20240527,104500,13846129200,22050,22050,22100,22050,3542
20240527,104400,13767865350,22100,22050,22100,22050,5980
20240527,104300,13635976600,22050,22050,22100,22050,2776
20240527,104200,13574765750,22050,22100,22100,22050,1844
20240527,104100,13534098450,22100,22050,22150,22050,2163
20240527,104000,13486356950,22050,22050,22100,22050,8272
20240527,103900,13303685050,22050,22050,22100,22050,5372
20240527,103800,13185232400,22050,22050,22100,22050,2265
20240527,103700,13135253550,22050,22050,22100,22000,27153
20240527,103600,12536938450,22000,22050,22100,22000,16135
20240527,103500,12181260950,22050,22100,22150,22050,7637
20240527,103400,12012494750,22100,22150,22150,22100,7168
20240527,103300,11853931650,22150,22150,22200,22100,802
20240527,103200,11836175800,22150,22150,22200,22100,1533
20240527,103100,11802236300,22100,22200,22200,22050,8543
20240527,103000,11613353550,22200,22200,22250,22150,1426
20240527,102900,11581718400,22250,22250,22250,22200,815
20240527,102800,11563609700,22200,22150,22250,22100,11523
20240527,102700,11308214050,22150,22150,22150,22100,4500
20240527,102600,11208677500,22150,22100,22150,22100,5237
20240527,102500,11092749850,22100,22150,22150,22050,9129
20240527,102400,10891051150,22100,22100,22150,22100,4152
20240527,102300,10799237800,22150,22200,22200,22100,4686
20240527,102200,10695587800,22150,22150,22200,22100,17469
20240527,102100,10309380400,22150,22150,22200,22100,6689
20240527,102000,10161323350,22200,22200,22250,22150,5602
20240527,101900,10037072750,22150,22200,22250,22150,2608
20240527,101800,9979215100,22200,22150,22250,22150,10132
20240527,101700,9754593300,22150,22250,22250,22150,5964
20240527,101600,9622269200,22250,22200,22250,22200,5480
20240527,101500,9500545100,22200,22250,22250,22200,6759
20240527,101400,9350285600,22250,22200,22250,22150,3676
20240527,101300,9268681700,22250,22250,22250,22200,6995
20240527,101200,9113359100,22250,22200,22300,22200,7900
20240527,101100,8937800250,22250,22300,22350,22250,1904
20240527,101000,8895418850,22350,22300,22400,22250,5648
20240527,100900,8769542850,22300,22300,22350,22250,8560
20240527,100800,8578777400,22300,22350,22350,22300,1947
20240527,100700,8535352900,22350,22300,22350,22200,6165
20240527,100600,8398086300,22250,22300,22300,22200,12582
20240527,100500,8118541950,22250,22300,22350,22250,18887
20240527,100400,7697596100,22350,22350,22350,22300,5201
20240527,100300,7581587600,22350,22400,22450,22350,26879
20240527,100200,6980141950,22400,22450,22450,22400,817
20240527,100100,6961820600,22450,22450,22500,22400,2366
20240527,100000,6908708000,22450,22450,22500,22400,1949
20240527,095900,6864949450,22450,22500,22500,22450,1376
20240527,095800,6834057750,22450,22450,22500,22450,1054
20240527,095700,6810394000,22450,22450,22500,22450,766
20240527,095600,6793196600,22450,22450,22550,22450,1859
20240527,095500,6751383750,22500,22450,22500,22450,1839
20240527,095400,6710066250,22500,22500,22550,22500,2204
20240527,095300,6660451250,22500,22500,22550,22500,1443
20240527,095200,6627935150,22500,22500,22550,22450,2089
20240527,095100,6580880500,22500,22450,22500,22400,1651
20240527,095000,6543775300,22400,22500,22500,22400,2738
20240527,094900,6482276550,22500,22500,22550,22450,6095
20240527,094800,6345083900,22550,22550,22550,22500,1430
20240527,094700,6312852700,22550,22550,22550,22450,3316
20240527,094600,6238180050,22500,22450,22550,22450,5619
20240527,094500,6111856050,22450,22400,22450,22400,2817
20240527,094400,6048627950,22450,22450,22450,22400,876
20240527,094300,6028998900,22450,22450,22450,22400,375
20240527,094200,6020597950,22450,22450,22450,22400,3417
20240527,094100,5943984450,22400,22450,22450,22400,1740
20240527,094000,5904964300,22400,22450,22450,22400,2536
20240527,093900,5848080900,22450,22400,22450,22350,1932
20240527,093800,5804813500,22400,22400,22400,22400,1640
20240527,093700,5768077500,22400,22450,22450,22400,1478
20240527,093600,5734955900,22400,22500,22500,22400,1521
20240527,093500,5700856300,22500,22400,22500,22350,2953
20240527,093400,5634670650,22400,22400,22550,22350,3614
20240527,093300,5553664900,22400,22400,22500,22400,2903
20240527,093200,5488578250,22400,22400,22500,22400,5912
20240527,093100,5356010500,22400,22450,22450,22400,2744
20240527,093000,5294432750,22450,22400,22500,22400,3545
20240527,092900,5214972400,22450,22450,22500,22400,4291
20240527,092800,5118704950,22500,22450,22500,22450,1499
20240527,092700,5085036400,22450,22450,22500,22450,2302
20240527,092600,5033342500,22450,22550,22550,22450,11010
20240527,092500,4785465950,22550,22600,22600,22550,2423
20240527,092400,4730825350,22550,22550,22600,22500,3795
20240527,092300,4645275750,22550,22650,22650,22550,3889
20240527,092200,4557320700,22600,22650,22650,22600,385
20240527,092100,4548610000,22600,22400,22600,22400,11158
20240527,092000,4297485850,22450,22400,22500,22350,7715
20240527,091900,4124820200,22400,22450,22500,22350,7011
20240527,091800,3967646050,22450,22350,22450,22300,22771
20240527,091700,3458860600,22350,22450,22500,22300,15905
20240527,091600,3102785350,22500,22550,22600,22450,25838
20240527,091500,2521451200,22550,22600,22600,22500,15014
20240527,091400,2182896850,22600,22650,22650,22550,18995
20240527,091300,1753124900,22700,22650,22750,22650,3991
20240527,091200,1662505100,22650,22700,22700,22650,2126
20240527,091100,1614291450,22650,22700,22700,22600,4444
20240527,091000,1513516600,22700,22700,22750,22650,2862
20240527,090900,1448552450,22700,22800,22800,22700,5920
20240527,090800,1313653800,22800,22800,22850,22750,5383
20240527,090700,1190901400,22850,22800,22850,22750,3440
20240527,090600,1112468850,22850,22750,22850,22700,11689
20240527,090500,845824300,22750,22600,22750,22600,3930
20240527,090400,756609550,22650,22650,22650,22600,1417
20240527,090300,724543950,22700,22600,22700,22550,4795
20240527,090200,616101550,22600,22600,22650,22550,1856
20240527,090100,574159750,22650,22600,22700,22550,5392
20240527,090000,452286550,22700,22700,22800,22550,19179