stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194300,20552393900,28100,28100,28100,28100,21687
20240508,194200,20552393900,28100,28100,28100,28100,0
20240508,194100,20552393900,28100,28100,28100,28100,0
20240508,194000,20552393900,28100,28100,28100,28100,0
20240508,193900,20552393900,28100,28100,28100,28100,0
20240508,193800,20552393900,28100,28100,28100,28100,0
20240508,193700,20552393900,28100,28100,28100,28100,0
20240508,193600,20552393900,28100,28100,28100,28100,0
20240508,193500,20552393900,28100,28100,28100,28100,0
20240508,193400,20552393900,28100,28100,28100,28100,0
20240508,193300,20552393900,28100,28100,28100,28100,0
20240508,193200,20552393900,28100,28100,28100,28100,0
20240508,193100,20552393900,28100,28100,28100,28100,0
20240508,193000,20552393900,28100,28100,28100,28100,0
20240508,192900,20552393900,28100,28100,28100,28100,0
20240508,192800,20552393900,28100,28100,28100,28100,0
20240508,192700,20552393900,28100,28100,28100,28100,0
20240508,192600,20552393900,28100,28100,28100,28100,0
20240508,192500,20552393900,28100,28100,28100,28100,0
20240508,192400,20552393900,28100,28100,28100,28100,0
20240508,192300,20552393900,28100,28100,28100,28100,0
20240508,192200,20552393900,28100,28100,28100,28100,0
20240508,192100,20552393900,28100,28100,28100,28100,0
20240508,192000,20552393900,28100,28100,28100,28100,0
20240508,191900,20552393900,28100,28100,28100,28100,0
20240508,191800,20552393900,28100,28100,28100,28100,0
20240508,191700,20552393900,28100,28100,28100,28100,0
20240508,191600,20552393900,28100,28100,28100,28100,0
20240508,191500,20552393900,28100,28100,28100,28100,0
20240508,191400,20552393900,28100,28100,28100,28100,0
20240508,191300,20552393900,28100,28100,28100,28100,21687
20240508,191200,20552393900,28100,28100,28100,28100,0
20240508,191100,20552393900,28100,28100,28100,28100,0
20240508,191000,20552393900,28100,28100,28100,28100,0
20240508,190900,20552393900,28100,28100,28100,28100,0
20240508,190800,20552393900,28100,28100,28100,28100,0
20240508,190700,20552393900,28100,28100,28100,28100,0
20240508,190600,20552393900,28100,28100,28100,28100,0
20240508,190500,20552393900,28100,28100,28100,28100,0
20240508,190400,20552393900,28100,28100,28100,28100,0
20240508,190300,20552393900,28100,28100,28100,28100,0
20240508,190200,20552393900,28100,28100,28100,28100,0
20240508,190100,20552393900,28100,28100,28100,28100,0
20240508,190000,20552393900,28100,28100,28100,28100,0
20240508,185900,20552393900,28100,28100,28100,28100,0
20240508,185800,20552393900,28100,28100,28100,28100,0
20240508,185700,20552393900,28100,28100,28100,28100,0
20240508,185600,20552393900,28100,28100,28100,28100,0
20240508,185500,20552393900,28100,28100,28100,28100,0
20240508,185400,20552393900,28100,28100,28100,28100,0
20240508,185300,20552393900,28100,28100,28100,28100,0
20240508,185200,20552393900,28100,28100,28100,28100,0
20240508,185100,20552393900,28100,28100,28100,28100,0
20240508,185000,20552393900,28100,28100,28100,28100,0
20240508,184900,20552393900,28100,28100,28100,28100,0
20240508,184800,20552393900,28100,28100,28100,28100,0
20240508,184700,20552393900,28100,28100,28100,28100,0
20240508,184600,20552393900,28100,28100,28100,28100,0
20240508,184500,20552393900,28100,28100,28100,28100,0
20240508,184400,20552393900,28100,28100,28100,28100,0
20240508,184300,20552393900,28100,28100,28100,28100,21687
20240508,184200,20552393900,28100,28100,28100,28100,0
20240508,184100,20552393900,28100,28100,28100,28100,0
20240508,184000,20552393900,28100,28100,28100,28100,0
20240508,183900,20552393900,28100,28100,28100,28100,0
20240508,183800,20552393900,28100,28100,28100,28100,0
20240508,183700,20552393900,28100,28100,28100,28100,0
20240508,183600,20552393900,28100,28100,28100,28100,0
20240508,183500,20552393900,28100,28100,28100,28100,0
20240508,183400,20552393900,28100,28100,28100,28100,0
20240508,183300,20552393900,28100,28100,28100,28100,0
20240508,183200,20552393900,28100,28100,28100,28100,0
20240508,183100,20552393900,28100,28100,28100,28100,0
20240508,183000,20552393900,28100,28100,28100,28100,0
20240508,182900,20552393900,28100,28100,28100,28100,0
20240508,182800,20552393900,28100,28100,28100,28100,0
20240508,182700,20552393900,28100,28100,28100,28100,0
20240508,182600,20552393900,28100,28100,28100,28100,0
20240508,182500,20552393900,28100,28100,28100,28100,0
20240508,182400,20552393900,28100,28100,28100,28100,0
20240508,182300,20552393900,28100,28100,28100,28100,0
20240508,182200,20552393900,28100,28100,28100,28100,0
20240508,182100,20552393900,28100,28100,28100,28100,0
20240508,182000,20552393900,28100,28100,28100,28100,0
20240508,181900,20552393900,28100,28100,28100,28100,0
20240508,181800,20552393900,28100,28100,28100,28100,0
20240508,181700,20552393900,28100,28100,28100,28100,0
20240508,181600,20552393900,28100,28100,28100,28100,0
20240508,181500,20552393900,28100,28100,28100,28100,0
20240508,181400,20552393900,28100,28100,28100,28100,0
20240508,181300,20552393900,28100,28100,28100,28100,21687
20240508,181200,20552393900,28100,28100,28100,28100,0
20240508,181100,20552393900,28100,28100,28100,28100,0
20240508,181000,20552393900,28100,28100,28100,28100,0
20240508,180900,20552393900,28100,28100,28100,28100,0
20240508,180800,20552393900,28100,28100,28100,28100,0
20240508,180700,20552393900,28100,28100,28100,28100,0
20240508,180600,20552393900,28100,28100,28100,28100,0
20240508,180500,20552393900,28100,28100,28100,28100,0
20240508,180400,20552393900,28100,28100,28100,28100,0
20240508,180300,20552393900,28100,28100,28100,28100,0
20240508,180200,20552393900,28100,28100,28100,28100,0
20240508,180100,20552393900,28100,28100,28100,28100,0
20240508,180000,20552393900,28100,28100,28100,28100,0
20240508,175900,20552393900,28100,28100,28100,28100,0
20240508,175800,20552393900,28100,28100,28100,28100,0
20240508,175700,20552393900,28100,28100,28100,28100,0
20240508,175600,20552393900,28100,28100,28100,28100,0
20240508,175500,20552393900,28100,28100,28100,28100,0
20240508,175400,20552393900,28100,28100,28100,28100,0
20240508,175300,20552393900,28100,28100,28100,28100,0
20240508,175200,20552393900,28100,28100,28100,28100,0
20240508,175100,20552393900,28100,28100,28100,28100,0
20240508,175000,20552393900,28100,28100,28100,28100,0
20240508,174900,20552393900,28100,28100,28100,28100,0
20240508,174800,20552393900,28100,28100,28100,28100,0
20240508,174700,20552393900,28100,28100,28100,28100,0
20240508,174600,20552393900,28100,28100,28100,28100,0
20240508,174500,20552393900,28100,28100,28100,28100,0
20240508,174400,20552393900,28100,28100,28100,28100,0
20240508,174300,20552393900,28100,28100,28100,28100,21687
20240508,174200,20552393900,28100,28100,28100,28100,0
20240508,174100,20552393900,28100,28100,28100,28100,0
20240508,174000,20552393900,28100,28100,28100,28100,0
20240508,173900,20552393900,28100,28100,28100,28100,0
20240508,173800,20552393900,28100,28100,28100,28100,0
20240508,173700,20552393900,28100,28100,28100,28100,0
20240508,173600,20552393900,28100,28100,28100,28100,0
20240508,173500,20552393900,28100,28100,28100,28100,0
20240508,173400,20552393900,28100,28100,28100,28100,0
20240508,173300,20552393900,28100,28100,28100,28100,0
20240508,173200,20552393900,28100,28100,28100,28100,0
20240508,173100,20552393900,28100,28100,28100,28100,0
20240508,173000,20552393900,28100,28100,28100,28100,0
20240508,172900,20552393900,28100,28100,28100,28100,0
20240508,172800,20552393900,28100,28100,28100,28100,0
20240508,172700,20552393900,28100,28100,28100,28100,0
20240508,172600,20552393900,28100,28100,28100,28100,0
20240508,172500,20552393900,28100,28100,28100,28100,0
20240508,172400,20552393900,28100,28100,28100,28100,0
20240508,172300,20552393900,28100,28100,28100,28100,0
20240508,172200,20552393900,28100,28100,28100,28100,0
20240508,172100,20552393900,28100,28100,28100,28100,0
20240508,172000,20552393900,28100,28100,28100,28100,0
20240508,171900,20552393900,28100,28100,28100,28100,0
20240508,171800,20552393900,28100,28100,28100,28100,0
20240508,171700,20552393900,28100,28100,28100,28100,0
20240508,171600,20552393900,28100,28100,28100,28100,0
20240508,171500,20552393900,28100,28100,28100,28100,0
20240508,171400,20552393900,28100,28100,28100,28100,0
20240508,171300,20552393900,28100,28100,28100,28100,21687
20240508,171200,20552393900,28100,28100,28100,28100,0
20240508,171100,20552393900,28100,28100,28100,28100,0
20240508,171000,20552393900,28100,28100,28100,28100,0
20240508,170900,20552393900,28100,28100,28100,28100,0
20240508,170800,20552393900,28100,28100,28100,28100,0
20240508,170700,20552393900,28100,28100,28100,28100,0
20240508,170600,20552393900,28100,28100,28100,28100,0
20240508,170500,20552393900,28100,28100,28100,28100,0
20240508,170400,20552393900,28100,28100,28100,28100,0
20240508,170300,20552393900,28100,28100,28100,28100,0
20240508,170200,20552393900,28100,28100,28100,28100,0
20240508,170100,20552393900,28100,28100,28100,28100,0
20240508,170000,20552393900,28100,28100,28100,28100,0
20240508,165900,20552393900,28100,28100,28100,28100,0
20240508,165800,20552393900,28100,28100,28100,28100,0
20240508,165700,20552393900,28100,28100,28100,28100,0
20240508,165600,20552393900,28100,28100,28100,28100,0
20240508,165500,20552393900,28100,28100,28100,28100,0
20240508,165400,20552393900,28100,28100,28100,28100,0
20240508,165300,20552393900,28100,28100,28100,28100,0
20240508,165200,20552393900,28100,28100,28100,28100,0
20240508,165100,20552393900,28100,28100,28100,28100,0
20240508,165000,20552393900,28100,28100,28100,28100,0
20240508,164900,20552393900,28100,28100,28100,28100,0
20240508,164800,20552393900,28100,28100,28100,28100,0
20240508,164700,20552393900,28100,28100,28100,28100,0
20240508,164600,20552393900,28100,28100,28100,28100,0
20240508,164500,20552393900,28100,28100,28100,28100,0
20240508,164400,20552393900,28100,28100,28100,28100,0
20240508,164300,20552393900,28100,28100,28100,28100,21687
20240508,164200,20552393900,28100,28100,28100,28100,0
20240508,164100,20552393900,28100,28100,28100,28100,0
20240508,164000,20552393900,28100,28100,28100,28100,0
20240508,163900,20552393900,28100,28100,28100,28100,0
20240508,163800,20552393900,28100,28100,28100,28100,0
20240508,163700,20552393900,28100,28100,28100,28100,0
20240508,163600,20552393900,28100,28100,28100,28100,0
20240508,163500,20552393900,28100,28100,28100,28100,0
20240508,163400,20552393900,28100,28100,28100,28100,0
20240508,163300,20552393900,28100,28100,28100,28100,0
20240508,163200,20552393900,28100,28100,28100,28100,0
20240508,163100,20552393900,28100,28100,28100,28100,0
20240508,163000,20552393900,28100,28100,28100,28100,0
20240508,162900,20552393900,28100,28100,28100,28100,0
20240508,162800,20552393900,28100,28100,28100,28100,0
20240508,162700,20552393900,28100,28100,28100,28100,0
20240508,162600,20552393900,28100,28100,28100,28100,0
20240508,162500,20552393900,28100,28100,28100,28100,0
20240508,162400,20552393900,28100,28100,28100,28100,0
20240508,162300,20552393900,28100,28100,28100,28100,0
20240508,162200,20552393900,28100,28100,28100,28100,0
20240508,162100,20552393900,28100,28100,28100,28100,0
20240508,162000,20552393900,28100,28100,28100,28100,0
20240508,161900,20552393900,28100,28100,28100,28100,0
20240508,161800,20552393900,28100,28100,28100,28100,0
20240508,161700,20552393900,28100,28100,28100,28100,0
20240508,161600,20552393900,28100,28100,28100,28100,0
20240508,161500,20552393900,28100,28100,28100,28100,0
20240508,161400,20552393900,28100,28100,28100,28100,0
20240508,161300,20552393900,28100,28100,28100,28100,21687
20240508,161200,20552393900,28100,28100,28100,28100,0
20240508,161100,20552393900,28100,28100,28100,28100,0
20240508,161000,20552393900,28100,28100,28100,28100,0
20240508,160900,20552393900,28100,28100,28100,28100,0
20240508,160800,20552393900,28100,28100,28100,28100,0
20240508,160700,20552393900,28100,28100,28100,28100,0
20240508,160600,20552393900,28100,28100,28100,28100,0
20240508,160500,20552393900,28100,28100,28100,28100,0
20240508,160400,20552393900,28100,28100,28100,28100,0
20240508,160300,20552393900,28100,28100,28100,28100,0
20240508,160200,20552393900,28100,28100,28100,28100,0
20240508,160100,20552393900,28100,28100,28100,28100,0
20240508,160000,20552393900,28100,28100,28100,28100,0
20240508,155900,20552393900,28100,28100,28100,28100,0
20240508,155800,20552393900,28100,28100,28100,28100,0
20240508,155700,20552393900,28100,28100,28100,28100,0
20240508,155600,20552393900,28100,28100,28100,28100,0
20240508,155500,20552393900,28100,28100,28100,28100,0
20240508,155400,20552393900,28100,28100,28100,28100,0
20240508,155300,20552393900,28100,28100,28100,28100,0
20240508,155200,20552393900,28100,28100,28100,28100,0
20240508,155100,20552393900,28100,28100,28100,28100,0
20240508,155000,20552393900,28100,28100,28100,28100,0
20240508,154900,20552393900,28100,28100,28100,28100,0
20240508,154800,20552393900,28100,28100,28100,28100,0
20240508,154700,20552393900,28100,28100,28100,28100,0
20240508,154600,20552393900,28100,28100,28100,28100,0
20240508,154500,20552393900,28100,28100,28100,28100,0
20240508,154400,20552393900,28100,28100,28100,28100,0
20240508,154300,20552393900,28100,28100,28100,28100,21687
20240508,154200,20552393900,28100,28100,28100,28100,0
20240508,154100,20552393900,28100,28100,28100,28100,0
20240508,154000,20552393900,28100,28100,28100,28100,0
20240508,153900,20552393900,28100,28100,28100,28100,0
20240508,153800,20552393900,28100,28100,28100,28100,0
20240508,153700,20552393900,28100,28100,28100,28100,0
20240508,153600,20552393900,28100,28100,28100,28100,0
20240508,153500,20552393900,28100,28100,28100,28100,0
20240508,153400,20552393900,28100,28100,28100,28100,0
20240508,153300,20552393900,28100,28100,28100,28100,0
20240508,153200,20552393900,28100,28100,28100,28100,0
20240508,153100,20552393900,28100,28100,28100,28100,0
20240508,153000,20552393900,28100,28100,28100,28100,21687
20240508,152900,19942989200,28100,28100,28100,28100,0
20240508,152800,19942989200,28100,28100,28100,28100,0
20240508,152700,19942989200,28100,28100,28100,28100,0
20240508,152600,19942989200,28100,28100,28100,28100,0
20240508,152500,19942989200,28100,28100,28100,28100,0
20240508,152400,19942989200,28100,28100,28100,28100,0
20240508,152300,19942989200,28100,28100,28100,28100,0
20240508,152200,19942989200,28100,28100,28100,28100,0
20240508,152100,19942989200,28100,28100,28100,28100,0
20240508,152000,19942989200,28100,28100,28100,28100,0
20240508,151900,19942989200,28100,28100,28100,28050,3518
20240508,151800,19844261500,28100,28050,28100,28050,3821
20240508,151700,19737043050,28050,28100,28100,28050,6166
20240508,151600,19563861400,28050,28100,28100,28050,1953
20240508,151500,19509003500,28050,28050,28100,28050,1698
20240508,151400,19461321250,28100,28050,28100,28050,2054
20240508,151300,19403652300,28050,28100,28100,28050,1375
20240508,151200,19365052800,28100,28100,28100,28050,1059
20240508,151100,19335307600,28100,28050,28100,28050,1475
20240508,151000,19293868100,28100,28050,28100,28050,1337
20240508,150900,19256320750,28050,28050,28100,28050,700
20240508,150800,19236679150,28100,28050,28100,28000,1512
20240508,150700,19194266950,28100,28100,28100,28050,5212
20240508,150600,19048063550,28100,28050,28100,28050,598
20240508,150500,19031268600,28050,28050,28100,28050,5095
20240508,150400,18888336050,28050,28050,28050,28000,802
20240508,150300,18865845450,28000,28000,28050,28000,2018
20240508,150200,18809298300,28000,28050,28050,28000,630
20240508,150100,18791637350,28050,28050,28050,28000,558
20240508,150000,18776004850,28050,28050,28050,28000,500
20240508,145900,18761993700,28000,28050,28100,28000,9203
20240508,145800,18503847500,28100,28100,28100,28050,3314
20240508,145700,18410868650,28100,28100,28100,28050,1005
20240508,145600,18382646850,28100,28100,28100,28050,1061
20240508,145500,18352860650,28050,28050,28100,28050,1315
20240508,145400,18315961300,28050,28050,28100,28050,949
20240508,145300,18289331500,28100,28100,28100,28050,3038
20240508,145200,18204096900,28050,28050,28100,28050,606
20240508,145100,18187092700,28050,28050,28100,28050,1156
20240508,145000,18154654100,28050,28100,28100,28050,853
20240508,144900,18130723200,28100,28100,28100,28050,1042
20240508,144800,18101448000,28100,28150,28150,28050,5732
20240508,144700,17940377450,28100,28100,28150,28100,559
20240508,144600,17924664250,28150,28100,28150,28100,912
20240508,144500,17899032800,28100,28150,28150,28100,414
20240508,144400,17887389800,28150,28100,28150,28100,4941
20240508,144300,17748315100,28150,28150,28150,28100,2267
20240508,144200,17684514550,28150,28150,28150,28100,4225
20240508,144100,17565586850,28100,28100,28150,28100,1272
20240508,144000,17529787700,28150,28100,28150,28100,2150
20240508,143900,17469292050,28100,28100,28100,28050,10844
20240508,143800,17164578450,28100,28100,28100,28050,3390
20240508,143700,17069320550,28050,28050,28100,28000,4073
20240508,143600,16955074850,28050,28050,28050,28000,280
20240508,143500,16947222350,28050,28050,28050,28000,654
20240508,143400,16928878900,28000,28050,28050,28000,1356
20240508,143300,16890893050,28050,28050,28050,28000,2365
20240508,143200,16824614950,28000,28050,28050,28000,948
20240508,143100,16798038800,28050,28000,28050,28000,703
20240508,143000,16778323150,28050,28050,28050,28000,401
20240508,142900,16767085350,28000,28050,28050,28000,1291
20240508,142800,16730887950,28050,28050,28100,28050,2801
20240508,142700,16652311050,28050,28050,28100,28000,9090
20240508,142600,16397332500,28050,28000,28050,28000,8014
20240508,142500,16172925850,27950,28000,28000,27950,3363
20240508,142400,16078862300,28000,28000,28000,27950,412
20240508,142300,16067326350,28000,28000,28000,27950,723
20240508,142200,16047105450,28000,28000,28000,27950,1041
20240508,142100,16017989150,28000,27950,28000,27950,595
20240508,142000,16001334600,27950,28000,28000,27950,1680
20240508,141900,15954366900,28000,27950,28000,27950,284
20240508,141800,15946426200,28000,28000,28000,27950,666
20240508,141700,15927809900,28000,27950,28000,27950,1608
20240508,141600,15882815350,27900,27950,27950,27900,4395
20240508,141500,15759976550,27950,27950,28000,27950,1128
20240508,141400,15728444300,27950,27950,28000,27950,1632
20240508,141300,15682808700,27950,27950,28000,27950,1008
20240508,141200,15654607150,27950,28000,28000,27950,938
20240508,141100,15628372050,28000,28000,28000,27950,1202
20240508,141000,15594727950,28000,28000,28000,27950,1048
20240508,140900,15565413650,28000,28000,28000,27950,489
20240508,140800,15551736150,28000,27950,28000,27950,437
20240508,140700,15539507450,28000,28000,28000,27950,1119
20240508,140600,15508205200,28000,27950,28000,27950,1121
20240508,140500,15476833300,28000,27950,28000,27950,1324
20240508,140400,15439811300,27950,27950,28000,27950,118
20240508,140300,15436511900,27950,27950,28000,27950,989
20240508,140200,15408853750,27950,27950,28000,27950,1107
20240508,140100,15377880350,27950,27950,28000,27950,5483
20240508,140000,15224566950,27950,27900,27950,27900,792
20240508,135900,15202450250,27950,27950,27950,27900,459
20240508,135800,15189621300,27950,27900,27950,27900,976
20240508,135700,15162345100,27950,27950,27950,27900,1509
20240508,135600,15120181450,27950,27950,27950,27950,121
20240508,135500,15116799500,27950,27950,28000,27950,1765
20240508,135400,15067465200,28000,28000,28000,27950,641
20240508,135300,15049541750,27950,27950,27950,27950,1285
20240508,135200,15013626000,27900,27950,27950,27900,682
20240508,135100,14994564500,27950,27950,27950,27950,1006
20240508,135000,14966446800,27950,27950,27950,27900,1559
20240508,134900,14922893100,27950,27950,27950,27900,577
20240508,134800,14906770150,27950,27950,27950,27900,2208
20240508,134700,14845067550,27900,27950,27950,27900,890
20240508,134600,14820222700,27950,27950,27950,27900,340
20240508,134500,14810722800,27950,28000,28000,27900,2772
20240508,134400,14733231200,28000,27950,28000,27950,952
20240508,134300,14706603050,27950,27900,28000,27900,2441
20240508,134200,14638392900,27950,27950,27950,27900,1671
20240508,134100,14591704500,27950,27950,27950,27900,990
20240508,134000,14564034400,27950,27900,27950,27900,1665
20240508,133900,14517531800,27900,27900,27950,27900,1613
20240508,133800,14472462300,27900,27850,27900,27850,3235
20240508,133700,14382223750,27850,27900,27900,27850,600
20240508,133600,14365492050,27900,27850,27900,27850,557
20240508,133500,14349977250,27850,27850,27900,27850,554
20240508,133400,14334545750,27900,27900,27950,27900,2851
20240508,133300,14254995700,27900,27950,27950,27900,618
20240508,133200,14237731100,27950,27900,27950,27900,5586
20240508,133100,14081818950,27900,27900,27900,27850,742
20240508,133000,14061133950,27850,27850,27900,27850,559
20240508,132900,14045564750,27900,27850,27900,27850,3444
20240508,132800,13949489800,27850,27850,27850,27800,595
20240508,132700,13932922350,27800,27800,27900,27750,11060
20240508,132600,13625004250,27800,27800,27850,27800,2433
20240508,132500,13557357550,27800,27850,27850,27750,1564
20240508,132400,13513879100,27800,27800,27850,27750,5513
20240508,132300,13360615250,27750,27800,27800,27750,1188
20240508,132200,13327608200,27750,27800,27800,27750,978
20240508,132100,13300433400,27800,27750,27800,27700,2429
20240508,132000,13233021900,27750,27700,27750,27700,624
20240508,131900,13215732350,27750,27750,27750,27700,372
20240508,131800,13205419350,27750,27700,27750,27700,3309
20240508,131700,13113598550,27750,27750,27750,27700,301
20240508,131600,13105257250,27750,27750,27750,27700,2141
20240508,131500,13045869950,27750,27750,27750,27700,400
20240508,131400,13034787950,27750,27750,27750,27750,372
20240508,131300,13024464950,27750,27750,27750,27700,1131
20240508,131200,12993101650,27750,27700,27750,27700,99
20240508,131100,12990357400,27750,27700,27750,27700,184
20240508,131000,12985259800,27750,27700,27750,27650,465
20240508,130900,12972393100,27750,27700,27750,27700,90
20240508,130800,12969899150,27700,27700,27700,27650,647
20240508,130700,12951991550,27700,27750,27750,27650,937
20240508,130600,12926034900,27750,27700,27750,27700,166
20240508,130500,12921433000,27700,27700,27750,27700,621
20240508,130400,12904205650,27700,27700,27750,27700,280
20240508,130300,12896449050,27700,27700,27750,27700,300
20240508,130200,12888138850,27700,27700,27750,27700,882
20240508,130100,12863696950,27750,27700,27750,27700,1098
20240508,130000,12833276200,27750,27700,27750,27700,1709
20240508,125900,12785935100,27700,27700,27750,27700,679
20240508,125800,12767126700,27750,27700,27750,27700,431
20240508,125700,12755166700,27750,27700,27750,27700,1357
20240508,125600,12717530200,27700,27700,27750,27650,1714
20240508,125500,12670051900,27650,27650,27700,27650,149
20240508,125400,12665925000,27700,27650,27700,27650,316
20240508,125300,12657172150,27650,27750,27750,27650,195
20240508,125200,12651770000,27750,27700,27750,27700,609
20240508,125100,12634888050,27750,27700,27800,27650,1358
20240508,125000,12597310050,27700,27700,27800,27650,1041
20240508,124900,12568474800,27750,27800,27800,27750,532
20240508,124800,12553696250,27800,27750,27800,27750,546
20240508,124700,12538524700,27750,27750,27800,27700,5208
20240508,124600,12393788200,27700,27750,27750,27700,583
20240508,124500,12377638650,27750,27750,27750,27700,1607
20240508,124400,12333047450,27750,27700,27750,27700,2323
20240508,124300,12268694400,27700,27700,27750,27700,52
20240508,124200,12267253150,27750,27750,27750,27700,305
20240508,124100,12258800100,27700,27700,27750,27700,175
20240508,124000,12253951450,27700,27750,27750,27700,400
20240508,123900,12242851500,27750,27750,27800,27750,355
20240508,123800,12232998950,27750,27750,27800,27750,295
20240508,123700,12224808850,27750,27800,27800,27750,1533
20240508,123600,12182267700,27800,27800,27800,27750,298
20240508,123500,12173983750,27800,27750,27800,27700,1558
20240508,123400,12130751950,27750,27700,27750,27700,1371
20240508,123300,12092761500,27700,27700,27700,27650,669
20240508,123200,12074230250,27700,27700,27700,27650,501
20240508,123100,12060356250,27750,27650,27750,27650,393
20240508,123000,12049473050,27650,27650,27700,27650,691
20240508,122900,12030360900,27650,27700,27750,27650,4381
20240508,122800,11909009350,27700,27750,27750,27700,313
20240508,122700,11900336200,27750,27750,27750,27750,57
20240508,122600,11898754450,27750,27700,27750,27700,1051
20240508,122500,11869639800,27700,27700,27750,27700,332
20240508,122400,11860440150,27750,27750,27750,27700,217
20240508,122300,11854419600,27750,27700,27750,27700,96
20240508,122200,11851756300,27700,27700,27750,27700,459
20240508,122100,11839033150,27700,27700,27750,27700,271
20240508,122000,11831522700,27700,27700,27750,27700,611
20240508,121900,11814590700,27750,27750,27750,27700,2126
20240508,121800,11755612800,27700,27750,27750,27700,96
20240508,121700,11752950250,27750,27650,27750,27650,345
20240508,121600,11743409350,27650,27650,27750,27650,3701
20240508,121500,11640889850,27650,27700,27750,27650,923
20240508,121400,11615329700,27750,27700,27750,27700,5450
20240508,121300,11464333350,27700,27700,27700,27650,162
20240508,121200,11459847550,27650,27700,27700,27650,144
20240508,121100,11455862300,27700,27650,27700,27650,368
20240508,121000,11445675450,27650,27650,27700,27650,918
20240508,120900,11420266350,27700,27700,27700,27650,176
20240508,120800,11415397150,27650,27650,27700,27650,212
20240508,120700,11409529800,27650,27700,27700,27650,276
20240508,120600,11401898250,27700,27650,27700,27650,201
20240508,120500,11396330600,27700,27650,27700,27650,871
20240508,120400,11372246500,27650,27650,27700,27650,1827
20240508,120300,11321723600,27650,27700,27700,27650,1677
20240508,120200,11275352650,27700,27700,27700,27650,193
20240508,120100,11270015050,27700,27650,27700,27650,194
20240508,120000,11264650200,27650,27700,27700,27650,748
20240508,115900,11243955450,27700,27650,27700,27650,175
20240508,115800,11239115150,27650,27700,27700,27650,96
20240508,115700,11236460250,27700,27700,27700,27650,350
20240508,115600,11226767750,27700,27700,27700,27700,44
20240508,115500,11225548950,27650,27650,27650,27600,2574
20240508,115400,11154382850,27650,27600,27650,27600,172
20240508,115300,11149635300,27600,27600,27650,27600,295
20240508,115200,11141491750,27600,27650,27650,27600,402
20240508,115100,11130394300,27650,27650,27650,27600,119
20240508,115000,11127106450,27650,27650,27650,27600,566
20240508,114900,11111475000,27650,27650,27700,27600,2318
20240508,114800,11047382450,27600,27650,27650,27600,275
20240508,114700,11039788500,27650,27600,27650,27600,336
20240508,114600,11030513850,27600,27650,27650,27600,200
20240508,114500,11024988450,27650,27650,27650,27600,728
20240508,114400,11004889500,27650,27650,27650,27600,315
20240508,114300,10996192250,27650,27600,27650,27600,155
20240508,114200,10991912750,27600,27600,27650,27600,771
20240508,114100,10970632500,27600,27650,27650,27600,412
20240508,114000,10959254500,27650,27600,27700,27600,398
20240508,113900,10948268700,27600,27650,27700,27600,895
20240508,113800,10923521250,27650,27650,27650,27600,583
20240508,113700,10907411300,27650,27650,27650,27600,967
20240508,113600,10880699800,27600,27650,27650,27600,613
20240508,113500,10863760450,27650,27600,27650,27600,275
20240508,113400,10856166400,27650,27650,27650,27650,58
20240508,113300,10854562700,27650,27650,27650,27600,410
20240508,113200,10843228500,27600,27650,27650,27600,694
20240508,113100,10824044450,27650,27600,27650,27600,1276
20240508,113000,10788819350,27550,27550,27600,27550,612
20240508,112900,10771948600,27600,27600,27650,27600,5088
20240508,112800,10631508650,27650,27650,27650,27600,569
20240508,112700,10615795150,27650,27650,27650,27600,1705
20240508,112600,10568653850,27650,27650,27650,27600,301
20240508,112500,10560333700,27650,27650,27650,27600,357
20240508,112400,10550462900,27650,27650,27650,27600,350
20240508,112300,10540802050,27650,27650,27650,27600,19
20240508,112200,10540276950,27600,27650,27650,27600,541
20240508,112100,10525341900,27650,27600,27650,27600,152
20240508,112000,10521144950,27600,27600,27650,27600,1311
20240508,111900,10484957850,27650,27650,27700,27650,2440
20240508,111800,10417480900,27650,27600,27700,27600,1168
20240508,111700,10385185150,27600,27600,27650,27600,891
20240508,111600,10360592300,27600,27650,27650,27600,294
20240508,111500,10352465700,27650,27650,27650,27600,200
20240508,111400,10346937700,27650,27650,27650,27600,971
20240508,111300,10320093700,27650,27600,27650,27600,2398
20240508,111200,10253843950,27600,27600,27650,27600,619
20240508,111100,10236759400,27600,27650,27650,27600,642
20240508,111000,10219033450,27650,27600,27650,27600,779
20240508,110900,10197530950,27600,27650,27650,27600,232
20240508,110800,10191126800,27650,27600,27650,27600,2471
20240508,110700,10122894050,27600,27650,27700,27600,1848
20240508,110600,10071810100,27650,27650,27700,27650,1073
20240508,110500,10042141250,27650,27650,27700,27650,1764
20240508,110400,9993349200,27650,27650,27700,27650,334
20240508,110300,9984113900,27650,27650,27700,27650,231
20240508,110200,9977725850,27650,27700,27700,27650,295
20240508,110100,9969560500,27700,27700,27700,27650,3215
20240508,110000,9880543200,27700,27650,27700,27650,1037
20240508,105900,9851867950,27650,27650,27700,27650,1472
20240508,105800,9811164400,27650,27700,27700,27600,215
20240508,105700,9805219250,27650,27650,27650,27600,1952
20240508,105600,9751246800,27650,27700,27700,27650,2434
20240508,105500,9683942500,27650,27650,27700,27650,2856
20240508,105400,9604920200,27650,27650,27700,27650,2545
20240508,105300,9534490700,27650,27650,27700,27650,2550
20240508,105200,9463972500,27700,27650,27700,27650,2114
20240508,105100,9405417650,27650,27650,27700,27650,712
20240508,105000,9385730500,27650,27600,27650,27600,2236
20240508,104900,9323923550,27650,27600,27650,27600,446
20240508,104800,9311608150,27600,27650,27650,27600,317
20240508,104700,9302857450,27650,27650,27650,27600,452
20240508,104600,9290379850,27650,27600,27650,27600,504
20240508,104500,9276465850,27600,27650,27650,27600,238
20240508,104400,9269896300,27650,27550,27650,27550,133
20240508,104300,9266224200,27550,27550,27600,27550,2082
20240508,104200,9208793550,27550,27550,27600,27500,4724
20240508,104100,9078604900,27550,27550,27600,27550,2655
20240508,104000,9005454000,27550,27550,27550,27500,3795
20240508,103900,8900903150,27600,27550,27600,27550,348
20240508,103800,8891314700,27550,27550,27600,27550,6896
20240508,103700,8701324250,27550,27550,27600,27550,1654
20240508,103600,8655753950,27550,27600,27600,27550,1723
20240508,103500,8608279950,27600,27600,27600,27550,1424
20240508,103400,8569032650,27600,27600,27650,27550,3550
20240508,103300,8471063450,27600,27600,27600,27600,95
20240508,103200,8468441450,27600,27600,27650,27600,962
20240508,103100,8441888600,27600,27600,27650,27600,1413
20240508,103000,8402887850,27600,27650,27700,27600,3584
20240508,102900,8303930100,27650,27700,27700,27650,826
20240508,102800,8281077550,27700,27700,27700,27650,1737
20240508,102700,8233026200,27700,27650,27700,27650,555
20240508,102600,8217677700,27650,27650,27700,27650,525
20240508,102500,8203160400,27700,27700,27700,27650,153
20240508,102400,8198922650,27650,27700,27700,27650,977
20240508,102300,8171863000,27700,27700,27700,27650,3716
20240508,102200,8068942000,27700,27700,27750,27700,909
20240508,102100,8043730750,27750,27750,27750,27700,969
20240508,102000,8016855100,27700,27650,27750,27600,4310
20240508,101900,7897438950,27700,27600,27700,27600,2433
20240508,101800,7830177850,27650,27600,27650,27600,832
20240508,101700,7807212300,27600,27600,27600,27600,1243
20240508,101600,7772905500,27600,27600,27600,27550,1747
20240508,101500,7724753650,27600,27500,27600,27500,9449
20240508,101400,7464322000,27500,27550,27550,27500,850
20240508,101300,7440934850,27550,27500,27550,27500,5454
20240508,101200,7290946900,27500,27550,27550,27500,3592
20240508,101100,7192150800,27500,27500,27550,27500,3978
20240508,101000,7082745550,27500,27550,27600,27500,5640
20240508,100900,6927378450,27550,27550,27600,27550,1805
20240508,100800,6877649250,27550,27550,27600,27550,777
20240508,100700,6856237850,27550,27550,27600,27550,910
20240508,100600,6831164250,27600,27600,27600,27550,923
20240508,100500,6805694650,27600,27600,27600,27550,1337
20240508,100400,6768828850,27600,27600,27600,27550,1028
20240508,100300,6740457950,27600,27550,27600,27550,145
20240508,100200,6736459650,27550,27550,27600,27550,457
20240508,100100,6723857600,27550,27550,27600,27550,1529
20240508,100000,6681729950,27550,27550,27600,27550,1637
20240508,095900,6636628500,27550,27600,27650,27550,1387
20240508,095800,6598369150,27600,27650,27650,27600,2065
20240508,095700,6541352450,27600,27600,27650,27600,1319
20240508,095600,6504947150,27600,27600,27650,27600,1119
20240508,095500,6474061600,27600,27600,27650,27600,1325
20240508,095400,6437482750,27650,27600,27650,27550,3555
20240508,095300,6339385200,27600,27600,27600,27550,2952
20240508,095200,6258048750,27550,27550,27600,27550,1510
20240508,095100,6216442150,27550,27550,27600,27550,888
20240508,095000,6191971300,27550,27600,27600,27550,944
20240508,094900,6165956250,27550,27550,27600,27550,604
20240508,094800,6149299900,27550,27550,27600,27550,4215
20240508,094700,6033173900,27600,27550,27600,27550,1934
20240508,094600,5979878700,27550,27550,27550,27500,4215
20240508,094500,5863852450,27550,27550,27600,27500,10524
20240508,094400,5573978700,27550,27650,27650,27550,11154
20240508,094300,5266139250,27650,27650,27700,27650,1939
20240508,094200,5212525600,27650,27750,27750,27600,26215
20240508,094100,4487213100,27750,27750,27750,27700,302
20240508,094000,4478842650,27700,27750,27750,27700,1366
20240508,093900,4440942950,27750,27750,27800,27750,4735
20240508,093800,4309544800,27750,27800,27800,27750,994
20240508,093700,4281957500,27800,27800,27800,27750,135
20240508,093600,4278206400,27750,27750,27750,27750,192
20240508,093500,4272878400,27800,27750,27800,27750,2729
20240508,093400,4197132700,27750,27700,27800,27700,2930
20240508,093300,4115825850,27700,27700,27750,27700,999
20240508,093200,4088153300,27700,27800,27800,27700,1211
20240508,093100,4054566950,27750,27750,27800,27700,2707
20240508,093000,3979487900,27750,27700,27750,27700,3591
20240508,092900,3880006900,27700,27750,27800,27700,2878
20240508,092800,3800260600,27800,27750,27800,27750,1296
20240508,092700,3764294700,27750,27750,27800,27750,1594
20240508,092600,3720060850,27750,27800,27800,27750,2313
20240508,092500,3655871400,27800,27800,27800,27750,3072
20240508,092400,3570610550,27800,27900,27900,27750,8924
20240508,092300,3322315650,27900,27900,27900,27850,809
20240508,092200,3299750650,27900,27950,27950,27850,7349
20240508,092100,3094716350,27900,27950,28000,27900,961
20240508,092000,3067876850,27950,27950,28000,27950,2574
20240508,091900,2995927900,28000,27950,28000,27950,546
20240508,091800,2980642700,27950,27950,28000,27950,698
20240508,091700,2961105500,27950,27950,28000,27900,2833
20240508,091600,2881924900,27950,28000,28000,27950,3658
20240508,091500,2779664900,28000,28050,28050,28000,3587
20240508,091400,2679175450,28050,28100,28100,28000,3308
20240508,091300,2586338900,28050,28050,28100,28000,2149
20240508,091200,2526001350,28000,28050,28100,27900,6546
20240508,091100,2342705650,28050,28000,28050,27950,2253
20240508,091000,2279649000,28000,28000,28250,27850,29863
20240508,090900,1442014950,28000,27950,28000,27900,14560
20240508,090800,1034709700,27900,27900,27950,27900,1968
20240508,090700,979788100,27900,27850,27900,27850,2561
20240508,090600,908400200,27850,27800,27850,27750,5281
20240508,090500,761601050,27750,27700,27750,27700,3995
20240508,090400,650797200,27750,27750,27750,27700,2454
20240508,090300,582815550,27700,27650,27750,27650,2195
20240508,090200,522026300,27700,27700,27750,27650,2617
20240508,090100,449549600,27700,27750,27750,27650,2813
20240508,090000,371630300,27700,27650,27800,27600,12023