stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191400,46684748980,17710,17710,17710,17710,131631
20240521,191300,46684748980,17710,17710,17710,17710,0
20240521,191200,46684748980,17710,17710,17710,17710,0
20240521,191100,46684748980,17710,17710,17710,17710,0
20240521,191000,46684748980,17710,17710,17710,17710,0
20240521,190900,46684748980,17710,17710,17710,17710,0
20240521,190800,46684748980,17710,17710,17710,17710,0
20240521,190700,46684748980,17710,17710,17710,17710,0
20240521,190600,46684748980,17710,17710,17710,17710,0
20240521,190500,46684748980,17710,17710,17710,17710,0
20240521,190400,46684748980,17710,17710,17710,17710,0
20240521,190300,46684748980,17710,17710,17710,17710,0
20240521,190200,46684748980,17710,17710,17710,17710,0
20240521,190100,46684748980,17710,17710,17710,17710,0
20240521,190000,46684748980,17710,17710,17710,17710,0
20240521,185900,46684748980,17710,17710,17710,17710,0
20240521,185800,46684748980,17710,17710,17710,17710,0
20240521,185700,46684748980,17710,17710,17710,17710,0
20240521,185600,46684748980,17710,17710,17710,17710,0
20240521,185500,46684748980,17710,17710,17710,17710,0
20240521,185400,46684748980,17710,17710,17710,17710,0
20240521,185300,46684748980,17710,17710,17710,17710,0
20240521,185200,46684748980,17710,17710,17710,17710,0
20240521,185100,46684748980,17710,17710,17710,17710,0
20240521,185000,46684748980,17710,17710,17710,17710,0
20240521,184900,46684748980,17710,17710,17710,17710,0
20240521,184800,46684748980,17710,17710,17710,17710,0
20240521,184700,46684748980,17710,17710,17710,17710,0
20240521,184600,46684748980,17710,17710,17710,17710,0
20240521,184500,46684748980,17710,17710,17710,17710,0
20240521,184400,46684748980,17710,17710,17710,17710,131631
20240521,184300,46684748980,17710,17710,17710,17710,0
20240521,184200,46684748980,17710,17710,17710,17710,0
20240521,184100,46684748980,17710,17710,17710,17710,0
20240521,184000,46684748980,17710,17710,17710,17710,0
20240521,183900,46684748980,17710,17710,17710,17710,0
20240521,183800,46684748980,17710,17710,17710,17710,0
20240521,183700,46684748980,17710,17710,17710,17710,0
20240521,183600,46684748980,17710,17710,17710,17710,0
20240521,183500,46684748980,17710,17710,17710,17710,0
20240521,183400,46684748980,17710,17710,17710,17710,0
20240521,183300,46684748980,17710,17710,17710,17710,0
20240521,183200,46684748980,17710,17710,17710,17710,0
20240521,183100,46684748980,17710,17710,17710,17710,0
20240521,183000,46684748980,17710,17710,17710,17710,0
20240521,182900,46684748980,17710,17710,17710,17710,0
20240521,182800,46684748980,17710,17710,17710,17710,0
20240521,182700,46684748980,17710,17710,17710,17710,0
20240521,182600,46684748980,17710,17710,17710,17710,0
20240521,182500,46684748980,17710,17710,17710,17710,0
20240521,182400,46684748980,17710,17710,17710,17710,0
20240521,182300,46684748980,17710,17710,17710,17710,0
20240521,182200,46684748980,17710,17710,17710,17710,0
20240521,182100,46684748980,17710,17710,17710,17710,0
20240521,182000,46684748980,17710,17710,17710,17710,0
20240521,181900,46684748980,17710,17710,17710,17710,0
20240521,181800,46684748980,17710,17710,17710,17710,0
20240521,181700,46684748980,17710,17710,17710,17710,0
20240521,181600,46684748980,17710,17710,17710,17710,0
20240521,181500,46684748980,17710,17710,17710,17710,0
20240521,181400,46684748980,17710,17710,17710,17710,131631
20240521,181300,46684748980,17710,17710,17710,17710,0
20240521,181200,46684748980,17710,17710,17710,17710,0
20240521,181100,46684748980,17710,17710,17710,17710,0
20240521,181000,46684748980,17710,17710,17710,17710,0
20240521,180900,46684748980,17710,17710,17710,17710,0
20240521,180800,46684748980,17710,17710,17710,17710,0
20240521,180700,46684748980,17710,17710,17710,17710,0
20240521,180600,46684748980,17710,17710,17710,17710,0
20240521,180500,46684748980,17710,17710,17710,17710,0
20240521,180400,46684748980,17710,17710,17710,17710,0
20240521,180300,46684748980,17710,17710,17710,17710,0
20240521,180200,46684748980,17710,17710,17710,17710,0
20240521,180100,46684748980,17710,17710,17710,17710,0
20240521,180000,46684748980,17710,17710,17710,17710,0
20240521,175900,46684748980,17710,17710,17710,17710,0
20240521,175800,46684748980,17710,17710,17710,17710,0
20240521,175700,46684748980,17710,17710,17710,17710,0
20240521,175600,46684748980,17710,17710,17710,17710,0
20240521,175500,46684748980,17710,17710,17710,17710,0
20240521,175400,46684748980,17710,17710,17710,17710,0
20240521,175300,46684748980,17710,17710,17710,17710,0
20240521,175200,46684748980,17710,17710,17710,17710,0
20240521,175100,46684748980,17710,17710,17710,17710,0
20240521,175000,46684748980,17710,17710,17710,17710,0
20240521,174900,46684748980,17710,17710,17710,17710,0
20240521,174800,46684748980,17710,17710,17710,17710,0
20240521,174700,46684748980,17710,17710,17710,17710,0
20240521,174600,46684748980,17710,17710,17710,17710,0
20240521,174500,46684748980,17710,17710,17710,17710,0
20240521,174400,46684748980,17710,17710,17710,17710,131631
20240521,174300,46684748980,17710,17710,17710,17710,0
20240521,174200,46684748980,17710,17710,17710,17710,0
20240521,174100,46684748980,17710,17710,17710,17710,0
20240521,174000,46684748980,17710,17710,17710,17710,0
20240521,173900,46684748980,17710,17710,17710,17710,0
20240521,173800,46684748980,17710,17710,17710,17710,0
20240521,173700,46684748980,17710,17710,17710,17710,0
20240521,173600,46684748980,17710,17710,17710,17710,0
20240521,173500,46684748980,17710,17710,17710,17710,0
20240521,173400,46684748980,17710,17710,17710,17710,0
20240521,173300,46684748980,17710,17710,17710,17710,0
20240521,173200,46684748980,17710,17710,17710,17710,0
20240521,173100,46684748980,17710,17710,17710,17710,0
20240521,173000,46684748980,17710,17710,17710,17710,0
20240521,172900,46684748980,17710,17710,17710,17710,0
20240521,172800,46684748980,17710,17710,17710,17710,0
20240521,172700,46684748980,17710,17710,17710,17710,0
20240521,172600,46684748980,17710,17710,17710,17710,0
20240521,172500,46684748980,17710,17710,17710,17710,0
20240521,172400,46684748980,17710,17710,17710,17710,0
20240521,172300,46684748980,17710,17710,17710,17710,0
20240521,172200,46684748980,17710,17710,17710,17710,0
20240521,172100,46684748980,17710,17710,17710,17710,0
20240521,172000,46684748980,17710,17710,17710,17710,0
20240521,171900,46684748980,17710,17710,17710,17710,0
20240521,171800,46684748980,17710,17710,17710,17710,0
20240521,171700,46684748980,17710,17710,17710,17710,0
20240521,171600,46684748980,17710,17710,17710,17710,0
20240521,171500,46684748980,17710,17710,17710,17710,0
20240521,171400,46684748980,17710,17710,17710,17710,131631
20240521,171300,46684748980,17710,17710,17710,17710,0
20240521,171200,46684748980,17710,17710,17710,17710,0
20240521,171100,46684748980,17710,17710,17710,17710,0
20240521,171000,46684748980,17710,17710,17710,17710,0
20240521,170900,46684748980,17710,17710,17710,17710,0
20240521,170800,46684748980,17710,17710,17710,17710,0
20240521,170700,46684748980,17710,17710,17710,17710,0
20240521,170600,46684748980,17710,17710,17710,17710,0
20240521,170500,46684748980,17710,17710,17710,17710,0
20240521,170400,46684748980,17710,17710,17710,17710,0
20240521,170300,46684748980,17710,17710,17710,17710,0
20240521,170200,46684748980,17710,17710,17710,17710,0
20240521,170100,46684748980,17710,17710,17710,17710,0
20240521,170000,46684748980,17710,17710,17710,17710,0
20240521,165900,46684748980,17710,17710,17710,17710,0
20240521,165800,46684748980,17710,17710,17710,17710,0
20240521,165700,46684748980,17710,17710,17710,17710,0
20240521,165600,46684748980,17710,17710,17710,17710,0
20240521,165500,46684748980,17710,17710,17710,17710,0
20240521,165400,46684748980,17710,17710,17710,17710,0
20240521,165300,46684748980,17710,17710,17710,17710,0
20240521,165200,46684748980,17710,17710,17710,17710,0
20240521,165100,46684748980,17710,17710,17710,17710,0
20240521,165000,46684748980,17710,17710,17710,17710,0
20240521,164900,46684748980,17710,17710,17710,17710,0
20240521,164800,46684748980,17710,17710,17710,17710,0
20240521,164700,46684748980,17710,17710,17710,17710,0
20240521,164600,46684748980,17710,17710,17710,17710,0
20240521,164500,46684748980,17710,17710,17710,17710,0
20240521,164400,46684748980,17710,17710,17710,17710,131631
20240521,164300,46684748980,17710,17710,17710,17710,0
20240521,164200,46684748980,17710,17710,17710,17710,0
20240521,164100,46684748980,17710,17710,17710,17710,0
20240521,164000,46684748980,17710,17710,17710,17710,0
20240521,163900,46684748980,17710,17710,17710,17710,0
20240521,163800,46684748980,17710,17710,17710,17710,0
20240521,163700,46684748980,17710,17710,17710,17710,0
20240521,163600,46684748980,17710,17710,17710,17710,0
20240521,163500,46684748980,17710,17710,17710,17710,0
20240521,163400,46684748980,17710,17710,17710,17710,0
20240521,163300,46684748980,17710,17710,17710,17710,0
20240521,163200,46684748980,17710,17710,17710,17710,0
20240521,163100,46684748980,17710,17710,17710,17710,0
20240521,163000,46684748980,17710,17710,17710,17710,0
20240521,162900,46684748980,17710,17710,17710,17710,0
20240521,162800,46684748980,17710,17710,17710,17710,0
20240521,162700,46684748980,17710,17710,17710,17710,0
20240521,162600,46684748980,17710,17710,17710,17710,0
20240521,162500,46684748980,17710,17710,17710,17710,0
20240521,162400,46684748980,17710,17710,17710,17710,0
20240521,162300,46684748980,17710,17710,17710,17710,0
20240521,162200,46684748980,17710,17710,17710,17710,0
20240521,162100,46684748980,17710,17710,17710,17710,0
20240521,162000,46684748980,17710,17710,17710,17710,0
20240521,161900,46684748980,17710,17710,17710,17710,0
20240521,161800,46684748980,17710,17710,17710,17710,0
20240521,161700,46684748980,17710,17710,17710,17710,0
20240521,161600,46684748980,17710,17710,17710,17710,0
20240521,161500,46684748980,17710,17710,17710,17710,0
20240521,161400,46684748980,17710,17710,17710,17710,131631
20240521,161300,46684748980,17710,17710,17710,17710,0
20240521,161200,46684748980,17710,17710,17710,17710,0
20240521,161100,46684748980,17710,17710,17710,17710,0
20240521,161000,46684748980,17710,17710,17710,17710,0
20240521,160900,46684748980,17710,17710,17710,17710,0
20240521,160800,46684748980,17710,17710,17710,17710,0
20240521,160700,46684748980,17710,17710,17710,17710,0
20240521,160600,46684748980,17710,17710,17710,17710,0
20240521,160500,46684748980,17710,17710,17710,17710,0
20240521,160400,46684748980,17710,17710,17710,17710,0
20240521,160300,46684748980,17710,17710,17710,17710,0
20240521,160200,46684748980,17710,17710,17710,17710,0
20240521,160100,46684748980,17710,17710,17710,17710,0
20240521,160000,46684748980,17710,17710,17710,17710,0
20240521,155900,46684748980,17710,17710,17710,17710,0
20240521,155800,46684748980,17710,17710,17710,17710,0
20240521,155700,46684748980,17710,17710,17710,17710,0
20240521,155600,46684748980,17710,17710,17710,17710,0
20240521,155500,46684748980,17710,17710,17710,17710,0
20240521,155400,46684748980,17710,17710,17710,17710,0
20240521,155300,46684748980,17710,17710,17710,17710,0
20240521,155200,46684748980,17710,17710,17710,17710,0
20240521,155100,46684748980,17710,17710,17710,17710,0
20240521,155000,46684748980,17710,17710,17710,17710,0
20240521,154900,46684748980,17710,17710,17710,17710,0
20240521,154800,46684748980,17710,17710,17710,17710,0
20240521,154700,46684748980,17710,17710,17710,17710,0
20240521,154600,46684748980,17710,17710,17710,17710,0
20240521,154500,46684748980,17710,17710,17710,17710,0
20240521,154400,46684748980,17710,17710,17710,17710,131631
20240521,154300,46684748980,17710,17710,17710,17710,0
20240521,154200,46684748980,17710,17710,17710,17710,0
20240521,154100,46684748980,17710,17710,17710,17710,0
20240521,154000,46684748980,17710,17710,17710,17710,0
20240521,153900,46684748980,17710,17710,17710,17710,0
20240521,153800,46684748980,17710,17710,17710,17710,0
20240521,153700,46684748980,17710,17710,17710,17710,0
20240521,153600,46684748980,17710,17710,17710,17710,0
20240521,153500,46684748980,17710,17710,17710,17710,0
20240521,153400,46684748980,17710,17710,17710,17710,0
20240521,153300,46684748980,17710,17710,17710,17710,0
20240521,153200,46684748980,17710,17710,17710,17710,0
20240521,153100,46684748980,17710,17710,17710,17710,0
20240521,153000,46684748980,17710,17710,17710,17710,131631
20240521,152900,44353563970,17730,17730,17730,17730,0
20240521,152800,44353563970,17730,17730,17730,17730,0
20240521,152700,44353563970,17730,17730,17730,17730,0
20240521,152600,44353563970,17730,17730,17730,17730,0
20240521,152500,44353563970,17730,17730,17730,17730,0
20240521,152400,44353563970,17730,17730,17730,17730,0
20240521,152300,44353563970,17730,17730,17730,17730,0
20240521,152200,44353563970,17730,17730,17730,17730,0
20240521,152100,44353563970,17730,17730,17730,17730,0
20240521,152000,44353563970,17730,17730,17730,17730,0
20240521,151900,44353563970,17730,17730,17730,17700,12339
20240521,151800,44134965970,17720,17720,17730,17710,6193
20240521,151700,44025201050,17710,17730,17730,17710,3687
20240521,151600,43959862170,17730,17730,17750,17720,13927
20240521,151500,43712892670,17730,17710,17730,17700,13173
20240521,151400,43479463300,17700,17690,17710,17690,6674
20240521,151300,43361328290,17700,17710,17720,17690,6410
20240521,151200,43247855330,17710,17700,17710,17690,11592
20240521,151100,43042697630,17690,17680,17700,17670,7637
20240521,151000,42907636010,17680,17670,17680,17660,16539
20240521,150900,42615483600,17670,17670,17680,17660,8246
20240521,150800,42469794650,17670,17680,17690,17660,39691
20240521,150700,41768619210,17680,17690,17700,17670,20339
20240521,150600,41409060210,17690,17690,17710,17690,18888
20240521,150500,41074902070,17690,17700,17710,17690,9409
20240521,150400,40908342590,17700,17710,17720,17700,5476
20240521,150300,40811379880,17710,17720,17730,17700,7684
20240521,150200,40675280900,17700,17710,17710,17700,3895
20240521,150100,40606313370,17700,17710,17720,17700,3865
20240521,150000,40537872840,17710,17710,17720,17700,3854
20240521,145900,40469623010,17710,17710,17720,17700,5436
20240521,145800,40373336750,17700,17710,17720,17700,1865
20240521,145700,40340309450,17710,17720,17720,17710,2557
20240521,145600,40295017370,17710,17710,17720,17690,2476
20240521,145500,40251180720,17700,17710,17710,17690,20828
20240521,145400,39882516220,17700,17710,17730,17700,2304
20240521,145300,39841710130,17710,17720,17740,17710,21277
20240521,145200,39464807550,17730,17720,17730,17720,1682
20240521,145100,39434996590,17730,17720,17740,17720,2000
20240521,145000,39399543060,17730,17730,17740,17720,3490
20240521,144900,39337670910,17720,17730,17740,17720,8828
20240521,144800,39181212630,17740,17730,17740,17720,4676
20240521,144700,39098306550,17740,17730,17740,17720,4279
20240521,144600,39022448480,17730,17710,17730,17710,2733
20240521,144500,38974012330,17710,17730,17730,17710,3141
20240521,144400,38918359400,17730,17720,17730,17720,3155
20240521,144300,38862441040,17720,17720,17730,17720,1898
20240521,144200,38828806050,17730,17740,17740,17730,3654
20240521,144100,38764016870,17730,17730,17740,17730,1931
20240521,144000,38729774890,17740,17740,17750,17730,6207
20240521,143900,38619671800,17730,17730,17740,17730,3909
20240521,143800,38550362320,17730,17720,17740,17720,3251
20240521,143700,38492720170,17720,17740,17740,17720,3730
20240521,143600,38426584030,17740,17740,17740,17730,6179
20240521,143500,38317018460,17740,17730,17740,17730,1536
20240521,143400,38289781210,17730,17740,17740,17730,2474
20240521,143300,38245904840,17740,17740,17750,17740,3715
20240521,143200,38179996070,17740,17760,17760,17740,3747
20240521,143100,38113487470,17750,17760,17760,17750,1499
20240521,143000,38086876510,17750,17760,17760,17750,3477
20240521,142900,38025155190,17760,17760,17760,17750,2503
20240521,142800,37980721410,17760,17750,17760,17730,12104
20240521,142700,37765887400,17730,17750,17750,17730,8936
20240521,142600,37607366210,17750,17750,17760,17740,6205
20240521,142500,37497267150,17740,17750,17760,17740,3550
20240521,142400,37434249270,17760,17750,17760,17740,4135
20240521,142300,37360861350,17740,17740,17760,17740,1131
20240521,142200,37340788660,17750,17740,17750,17730,3591
20240521,142100,37277089370,17730,17740,17740,17720,3314
20240521,142000,37218327630,17740,17730,17740,17730,2727
20240521,141900,37169972590,17740,17730,17740,17720,1656
20240521,141800,37140610090,17740,17730,17740,17730,3484
20240521,141700,37078837480,17730,17720,17740,17720,7490
20240521,141600,36946059460,17710,17740,17740,17710,9534
20240521,141500,36777097010,17740,17730,17740,17720,2387
20240521,141400,36734775710,17730,17720,17730,17720,5006
20240521,141300,36646057900,17720,17730,17740,17720,5196
20240521,141200,36553965990,17730,17750,17750,17730,4061
20240521,141100,36481947850,17750,17750,17750,17730,2410
20240521,141000,36439198660,17750,17750,17750,17720,8769
20240521,140900,36283686030,17740,17760,17770,17740,10029
20240521,140800,36105665530,17760,17790,17790,17760,7659
20240521,140700,35969572080,17780,17790,17790,17780,5565
20240521,140600,35870620770,17780,17780,17790,17780,1585
20240521,140500,35842434060,17790,17790,17790,17780,1710
20240521,140400,35812015020,17800,17800,17800,17780,1546
20240521,140300,35784507950,17790,17790,17800,17780,1378
20240521,140200,35759996400,17790,17790,17800,17780,2239
20240521,140100,35720174220,17790,17790,17800,17770,9536
20240521,140000,35550610710,17790,17780,17790,17780,3678
20240521,135900,35485188220,17780,17760,17790,17760,4847
20240521,135800,35399061230,17770,17770,17770,17760,2090
20240521,135700,35361939520,17760,17760,17770,17760,1381
20240521,135600,35337409050,17770,17760,17770,17760,2074
20240521,135500,35300572690,17770,17770,17770,17750,2831
20240521,135400,35250284280,17750,17760,17770,17750,2938
20240521,135300,35198103570,17760,17780,17780,17760,6739
20240521,135200,35078371300,17780,17790,17800,17770,4732
20240521,135100,34994220900,17800,17800,17800,17780,4587
20240521,135000,34912612630,17790,17790,17800,17790,2316
20240521,134900,34871407530,17800,17800,17800,17790,2485
20240521,134800,34827194030,17790,17810,17810,17790,8632
20240521,134700,34673551800,17800,17810,17810,17800,2142
20240521,134600,34635404190,17810,17810,17820,17800,5388
20240521,134500,34539467580,17800,17800,17810,17800,1219
20240521,134400,34517765560,17810,17810,17810,17800,3536
20240521,134300,34454808700,17810,17810,17820,17810,9895
20240521,134200,34278561850,17810,17820,17830,17810,7765
20240521,134100,34140188490,17830,17820,17830,17820,6742
20240521,134000,34019998930,17820,17820,17830,17820,1684
20240521,133900,33989986600,17820,17820,17830,17820,1690
20240521,133800,33959868600,17820,17820,17830,17820,2720
20240521,133700,33911396650,17820,17830,17830,17820,1714
20240521,133600,33880847560,17830,17820,17830,17820,1350
20240521,133500,33856787920,17820,17820,17830,17820,1123
20240521,133400,33836771860,17830,17820,17830,17820,2402
20240521,133300,33793949830,17820,17820,17830,17820,12455
20240521,133200,33571992260,17830,17820,17830,17820,2915
20240521,133100,33520023260,17830,17820,17830,17820,1462
20240521,133000,33493956600,17830,17830,17830,17820,1643
20240521,132900,33464662630,17830,17830,17830,17820,1471
20240521,132800,33438439150,17830,17830,17830,17820,1680
20240521,132700,33408487590,17830,17830,17840,17830,5595
20240521,132600,33308721170,17830,17830,17840,17820,6327
20240521,132500,33195904700,17820,17830,17840,17820,1681
20240521,132400,33165933120,17830,17830,17840,17830,3991
20240521,132300,33094766120,17830,17830,17840,17830,3176
20240521,132200,33038129820,17840,17830,17840,17830,1310
20240521,132100,33014762460,17830,17830,17840,17820,9082
20240521,132000,32852811110,17830,17820,17840,17820,10622
20240521,131900,32663426790,17820,17830,17830,17820,729
20240521,131800,32650433470,17820,17830,17830,17810,1635
20240521,131700,32621297610,17830,17820,17840,17820,4289
20240521,131600,32544834410,17820,17810,17820,17810,2040
20240521,131500,32508492690,17820,17820,17830,17810,3124
20240521,131400,32452819860,17830,17810,17840,17810,4451
20240521,131300,32373487960,17810,17820,17830,17800,7659
20240521,131200,32237028000,17820,17830,17840,17820,9836
20240521,131100,32061702560,17830,17830,17840,17830,4202
20240521,131000,31986741110,17840,17800,17840,17800,14330
20240521,130900,31731487160,17800,17780,17800,17780,4492
20240521,130800,31651573230,17780,17770,17790,17770,2372
20240521,130700,31609391490,17780,17770,17780,17770,3853
20240521,130600,31540890320,17770,17730,17780,17730,12438
20240521,130500,31320150760,17730,17730,17740,17730,4386
20240521,130400,31242365140,17740,17730,17740,17730,652
20240521,130300,31230805090,17730,17730,17740,17720,7037
20240521,130200,31106034470,17740,17720,17740,17720,4612
20240521,130100,31024275960,17720,17740,17740,17720,2979
20240521,130000,30971461010,17730,17700,17740,17700,2129
20240521,125900,30933698520,17710,17700,17730,17700,13334
20240521,125800,30697579050,17700,17700,17710,17700,1483
20240521,125700,30671321540,17700,17700,17710,17700,822
20240521,125600,30656770390,17700,17700,17710,17700,4589
20240521,125500,30575539860,17700,17720,17720,17700,2908
20240521,125400,30524045370,17710,17710,17720,17700,2044
20240521,125300,30487846260,17710,17710,17720,17700,3654
20240521,125200,30423130590,17710,17720,17720,17710,2480
20240521,125100,30379194440,17720,17730,17730,17720,4578
20240521,125000,30298056220,17720,17720,17730,17720,787
20240521,124900,30284109900,17720,17710,17720,17710,3694
20240521,124800,30218659050,17710,17710,17720,17700,3423
20240521,124700,30158045110,17710,17690,17720,17690,8240
20240521,124600,30012188250,17690,17690,17700,17690,5913
20240521,124500,29907567460,17690,17690,17700,17690,3837
20240521,124400,29839690370,17690,17690,17700,17690,1131
20240521,124300,29819682800,17690,17690,17700,17680,1638
20240521,124200,29790704290,17700,17690,17700,17690,1090
20240521,124100,29771417400,17690,17690,17690,17680,3251
20240521,124000,29713907430,17690,17690,17700,17690,3449
20240521,123900,29652894590,17700,17690,17700,17690,524
20240521,123800,29643624800,17690,17700,17700,17690,2291
20240521,123700,29603092210,17690,17690,17700,17690,2725
20240521,123600,29554885680,17700,17690,17700,17690,2932
20240521,123500,29503017670,17690,17690,17700,17690,1895
20240521,123400,29469494810,17690,17690,17700,17690,1537
20240521,123300,29442303890,17690,17680,17700,17680,3140
20240521,123200,29386766130,17680,17680,17690,17670,4944
20240521,123100,29299354820,17670,17680,17690,17670,6013
20240521,123000,29193047810,17680,17690,17690,17680,1056
20240521,122900,29174372780,17690,17680,17690,17680,1982
20240521,122800,29139325660,17680,17690,17690,17680,7071
20240521,122700,29014283800,17690,17690,17700,17690,4534
20240521,122600,28934047640,17700,17670,17700,17670,4998
20240521,122500,28845645980,17680,17680,17690,17660,9920
20240521,122400,28670328230,17680,17680,17690,17660,17321
20240521,122300,28364108750,17690,17700,17700,17680,7021
20240521,122200,28239925330,17700,17700,17700,17690,3313
20240521,122100,28181305260,17700,17710,17710,17690,1248
20240521,122000,28159220250,17710,17700,17720,17690,9126
20240521,121900,27997671980,17690,17700,17700,17690,7889
20240521,121800,27858101050,17700,17720,17720,17690,5529
20240521,121700,27760262970,17720,17710,17720,17700,15313
20240521,121600,27489192780,17720,17710,17720,17700,19336
20240521,121500,27146916720,17720,17710,17730,17700,18054
20240521,121400,26827131220,17720,17720,17730,17710,12757
20240521,121300,26601110540,17720,17740,17740,17720,20686
20240521,121200,26234268070,17740,17750,17750,17740,4605
20240521,121100,26152572270,17740,17750,17750,17740,2568
20240521,121000,26107004970,17750,17750,17750,17740,995
20240521,120900,26089346650,17750,17740,17750,17740,1344
20240521,120800,26065502720,17750,17740,17750,17740,1517
20240521,120700,26038581000,17740,17760,17760,17740,4336
20240521,120600,25961613420,17750,17750,17760,17750,3106
20240521,120500,25906478440,17760,17760,17760,17750,4409
20240521,120400,25828217450,17750,17750,17760,17750,592
20240521,120300,25817707290,17750,17750,17760,17750,1617
20240521,120200,25789005140,17750,17740,17750,17740,2436
20240521,120100,25745768290,17740,17750,17750,17740,2689
20240521,120000,25698058220,17740,17750,17750,17740,266
20240521,115900,25693337760,17750,17740,17750,17740,301
20240521,115800,25687995670,17740,17750,17750,17740,8005
20240521,115700,25545952330,17750,17750,17750,17740,795
20240521,115600,25531844710,17750,17750,17760,17750,3715
20240521,115500,25465898580,17750,17770,17770,17750,3578
20240521,115400,25402378440,17760,17770,17780,17750,5459
20240521,115300,25305373820,17770,17760,17780,17750,3600
20240521,115200,25241413390,17750,17750,17760,17750,1940
20240521,115100,25206961670,17760,17770,17780,17750,1552
20240521,115000,25179386100,17770,17750,17770,17740,7780
20240521,114900,25041278660,17750,17740,17750,17740,1614
20240521,114800,25012643070,17740,17740,17750,17740,5387
20240521,114700,24917073830,17740,17750,17750,17740,561
20240521,114600,24907117390,17750,17750,17760,17740,6373
20240521,114500,24794028180,17750,17750,17760,17750,2410
20240521,114400,24751247050,17760,17750,17760,17750,1692
20240521,114300,24721210770,17760,17760,17760,17750,3818
20240521,114200,24653434630,17760,17740,17780,17740,9735
20240521,114100,24480549160,17740,17760,17760,17740,22840
20240521,114000,24075200020,17750,17760,17760,17750,8229
20240521,113900,23929119540,17750,17760,17760,17750,1479
20240521,113800,23902862470,17760,17750,17760,17750,3590
20240521,113700,23839126830,17750,17770,17770,17750,5379
20240521,113600,23743611700,17770,17790,17790,17760,3604
20240521,113500,23679586360,17790,17760,17790,17760,3202
20240521,113400,23622688140,17760,17750,17770,17750,4775
20240521,113300,23537875310,17760,17750,17760,17750,6034
20240521,113200,23430745340,17760,17770,17780,17750,9053
20240521,113100,23269963170,17770,17800,17800,17770,18675
20240521,113000,22937891410,17790,17800,17810,17790,9673
20240521,112900,22765716260,17800,17810,17810,17800,5285
20240521,112800,22671615670,17810,17810,17820,17800,4658
20240521,112700,22588656530,17810,17810,17820,17810,5013
20240521,112600,22499367320,17820,17830,17830,17810,9071
20240521,112500,22337708820,17830,17830,17840,17820,7289
20240521,112400,22207736370,17840,17840,17850,17830,7186
20240521,112300,22079525450,17840,17840,17850,17840,1640
20240521,112200,22050266430,17840,17850,17850,17840,3206
20240521,112100,21993066760,17840,17850,17850,17840,1108
20240521,112000,21973291150,17850,17840,17850,17840,2136
20240521,111900,21935174010,17840,17850,17860,17840,3417
20240521,111800,21874198140,17850,17850,17860,17840,3111
20240521,111700,21818667030,17840,17850,17860,17840,4987
20240521,111600,21729653980,17860,17850,17860,17850,1601
20240521,111500,21701076000,17850,17850,17860,17850,3154
20240521,111400,21644773370,17850,17860,17870,17850,4043
20240521,111300,21572584780,17870,17870,17870,17860,1159
20240521,111200,21551878540,17860,17890,17900,17860,5258
20240521,111100,21457886120,17900,17890,17900,17890,2114
20240521,111000,21420063920,17890,17900,17900,17890,2156
20240521,110900,21381492850,17890,17890,17900,17890,1322
20240521,110800,21357837080,17890,17880,17890,17870,8335
20240521,110700,21208775130,17890,17880,17890,17880,3214
20240521,110600,21151305580,17880,17880,17890,17880,959
20240521,110500,21134156010,17880,17890,17890,17880,3245
20240521,110400,21076107530,17890,17900,17900,17890,637
20240521,110300,21064708020,17890,17900,17900,17890,2641
20240521,110200,21017459360,17900,17900,17900,17890,3201
20240521,110100,20960187050,17900,17900,17900,17890,4140
20240521,110000,20886103840,17900,17900,17900,17890,1124
20240521,105900,20865989010,17900,17900,17910,17890,3336
20240521,105800,20806290740,17900,17890,17900,17890,2180
20240521,105700,20767275280,17900,17900,17910,17890,2005
20240521,105600,20731392040,17900,17920,17920,17890,1309
20240521,105500,20707964160,17910,17900,17920,17900,4609
20240521,105400,20625433340,17910,17900,17910,17900,2275
20240521,105300,20584704630,17900,17910,17920,17880,12386
20240521,105200,20363020800,17910,17910,17920,17910,3829
20240521,105100,20294431890,17920,17910,17920,17910,2803
20240521,105000,20244213690,17910,17900,17910,17900,4187
20240521,104900,20169245570,17910,17910,17920,17900,5291
20240521,104800,20074492970,17910,17900,17910,17900,6208
20240521,104700,19963325430,17900,17900,17910,17900,7674
20240521,104600,19825937280,17900,17890,17900,17880,4890
20240521,104500,19738450550,17890,17870,17890,17860,5842
20240521,104400,19634032710,17870,17860,17880,17860,2094
20240521,104300,19596615100,17870,17870,17870,17860,2116
20240521,104200,19558813390,17860,17850,17880,17850,4129
20240521,104100,19485060430,17860,17860,17870,17850,4204
20240521,104000,19409967400,17860,17850,17860,17850,2133
20240521,103900,19371888350,17850,17840,17860,17840,5872
20240521,103800,19267090710,17850,17840,17850,17830,1552
20240521,103700,19239399510,17840,17850,17850,17830,3293
20240521,103600,19180653950,17850,17840,17850,17830,8622
20240521,103500,19026901260,17840,17860,17860,17840,3639
20240521,103400,18961951220,17860,17850,17860,17840,2597
20240521,103300,18915585770,17850,17830,17860,17830,3400
20240521,103200,18854910040,17830,17860,17860,17820,20978
20240521,103100,18480647280,17860,17870,17890,17860,14006
20240521,103000,18230348340,17870,17880,17880,17860,9342
20240521,102900,18063395000,17880,17890,17890,17880,4726
20240521,102800,17978880040,17880,17890,17890,17880,1246
20240521,102700,17956598790,17890,17910,17910,17890,18534
20240521,102600,17624823660,17910,17930,17940,17910,10482
20240521,102500,17436872450,17940,17940,17950,17930,5071
20240521,102400,17345884580,17940,17950,17950,17930,4760
20240521,102300,17260470310,17950,17950,17960,17950,3887
20240521,102200,17190681900,17950,17950,17960,17930,6983
20240521,102100,17065376810,17950,17940,17960,17930,7801
20240521,102000,16925360880,17940,17940,17940,17930,3514
20240521,101900,16862335160,17930,17940,17940,17930,1557
20240521,101800,16834409430,17940,17920,17950,17920,10153
20240521,101700,16652314750,17930,17920,17930,17920,3190
20240521,101600,16595143980,17930,17920,17930,17910,3201
20240521,101500,16537783410,17910,17920,17930,17910,3255
20240521,101400,16479450540,17920,17900,17920,17900,3755
20240521,101300,16412196690,17900,17900,17910,17900,2197
20240521,101200,16372859610,17910,17900,17910,17900,2693
20240521,101100,16324636730,17900,17920,17930,17900,5338
20240521,101000,16229006450,17910,17940,17940,17910,4697
20240521,100900,16144836110,17940,17930,17940,17920,4821
20240521,100800,16058376450,17940,17940,17940,17930,3677
20240521,100700,15992431650,17930,17930,17950,17930,2014
20240521,100600,15956307820,17940,17940,17950,17930,6835
20240521,100500,15833690590,17930,17910,17940,17910,3548
20240521,100400,15770074370,17910,17910,17920,17900,6843
20240521,100300,15647546450,17910,17900,17920,17900,5651
20240521,100200,15546313630,17900,17940,17940,17900,18393
20240521,100100,15216710040,17930,17970,17970,17930,12331
20240521,100000,14995372320,17970,17980,17980,17960,7861
20240521,095900,14854112150,17980,17980,17990,17970,5910
20240521,095800,14747848550,17980,17980,17990,17970,11382
20240521,095700,14543203900,17980,17980,17990,17970,8431
20240521,095600,14391610460,17980,17970,17990,17970,24052
20240521,095500,13959158200,17970,17980,17980,17960,7545
20240521,095400,13823570100,17970,17980,17980,17970,5631
20240521,095300,13722353240,17980,17970,17980,17960,15520
20240521,095200,13443476680,17960,17970,17970,17950,7738
20240521,095100,13304459650,17970,17960,17970,17950,4128
20240521,095000,13230314030,17960,17970,17970,17950,8708
20240521,094900,13073884050,17970,17970,17970,17950,2591
20240521,094800,13027344720,17960,17960,17970,17950,8912
20240521,094700,12867286650,17960,17950,17960,17950,4515
20240521,094600,12786221910,17940,17940,17950,17930,3692
20240521,094500,12719971130,17920,17920,17930,17920,4054
20240521,094400,12647293330,17920,17950,17960,17920,8672
20240521,094300,12491754690,17960,17950,17960,17940,11707
20240521,094200,12281632050,17940,17960,17970,17940,13161
20240521,094100,12045326000,17980,17960,17980,17950,19161
20240521,094000,11701028620,17970,17920,17970,17920,45588
20240521,093900,10882906850,17930,17930,17930,17910,5103
20240521,093800,10791454810,17920,17900,17930,17900,4560
20240521,093700,10709757110,17910,17920,17920,17880,5422
20240521,093600,10612674880,17920,17880,17920,17870,12218
20240521,093500,10394044320,17870,17860,17880,17860,5700
20240521,093400,10292192670,17860,17870,17870,17850,5241
20240521,093300,10198567030,17870,17860,17870,17860,2783
20240521,093200,10148853960,17860,17870,17880,17860,4382
20240521,093100,10070568840,17870,17890,17890,17860,5841
20240521,093000,9966183470,17880,17890,17900,17870,11599
20240521,092900,9758851220,17890,17870,17920,17860,14570
20240521,092800,9498265860,17880,17870,17880,17860,5260
20240521,092700,9404278770,17860,17870,17870,17850,7874
20240521,092600,9263626150,17880,17940,17950,17870,19244
20240521,092500,8918888190,17950,17930,17950,17920,21527
20240521,092400,8532740590,17920,17880,17930,17880,20841
20240521,092300,8159545480,17890,17870,17890,17870,7284
20240521,092200,8029311660,17870,17870,17880,17860,14865
20240521,092100,7763692150,17870,17880,17880,17860,5151
20240521,092000,7671629230,17880,17890,17890,17860,6213
20240521,091900,7560555980,17890,17860,17890,17860,13121
20240521,091800,7325979570,17860,17860,17870,17850,5941
20240521,091700,7219886840,17850,17860,17890,17840,12957
20240521,091600,6988385690,17860,17880,17880,17850,8958
20240521,091500,6828370690,17880,17850,17900,17820,16991
20240521,091400,6524826600,17860,17810,17860,17810,14312
20240521,091300,6269568640,17810,17850,17850,17810,11504
20240521,091200,6064483910,17840,17830,17860,17820,13853
20240521,091100,5817281490,17830,17800,17830,17780,14058
20240521,091000,5567031840,17800,17870,17870,17800,24360
20240521,090900,5132488590,17870,17870,17890,17860,19565
20240521,090800,4782745740,17880,17910,17930,17880,47584
20240521,090700,3930986140,17910,17880,17920,17870,39896
20240521,090600,3216921610,17880,17840,17880,17840,16541
20240521,090500,2921454460,17840,17830,17850,17820,9486
20240521,090400,2752233160,17820,17810,17830,17790,18295
20240521,090300,2426322830,17810,17800,17810,17780,17132
20240521,090200,2121384220,17810,17870,17880,17800,19901
20240521,090100,1766290780,17880,17810,17890,17800,34115
20240521,090000,1157531370,17800,17800,17820,17720,64471