stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192400,53860105550,31650,31650,31650,31650,39460
20240510,192300,53860105550,31650,31650,31650,31650,0
20240510,192200,53860105550,31650,31650,31650,31650,0
20240510,192100,53860105550,31650,31650,31650,31650,0
20240510,192000,53860105550,31650,31650,31650,31650,0
20240510,191900,53860105550,31650,31650,31650,31650,0
20240510,191800,53860105550,31650,31650,31650,31650,0
20240510,191700,53860105550,31650,31650,31650,31650,0
20240510,191600,53860105550,31650,31650,31650,31650,0
20240510,191500,53860105550,31650,31650,31650,31650,0
20240510,191400,53860105550,31650,31650,31650,31650,0
20240510,191300,53860105550,31650,31650,31650,31650,0
20240510,191200,53860105550,31650,31650,31650,31650,0
20240510,191100,53860105550,31650,31650,31650,31650,0
20240510,191000,53860105550,31650,31650,31650,31650,0
20240510,190900,53860105550,31650,31650,31650,31650,0
20240510,190800,53860105550,31650,31650,31650,31650,0
20240510,190700,53860105550,31650,31650,31650,31650,0
20240510,190600,53860105550,31650,31650,31650,31650,0
20240510,190500,53860105550,31650,31650,31650,31650,0
20240510,190400,53860105550,31650,31650,31650,31650,0
20240510,190300,53860105550,31650,31650,31650,31650,0
20240510,190200,53860105550,31650,31650,31650,31650,0
20240510,190100,53860105550,31650,31650,31650,31650,0
20240510,190000,53860105550,31650,31650,31650,31650,0
20240510,185900,53860105550,31650,31650,31650,31650,0
20240510,185800,53860105550,31650,31650,31650,31650,0
20240510,185700,53860105550,31650,31650,31650,31650,0
20240510,185600,53860105550,31650,31650,31650,31650,0
20240510,185500,53860105550,31650,31650,31650,31650,0
20240510,185400,53860105550,31650,31650,31650,31650,39460
20240510,185300,53860105550,31650,31650,31650,31650,0
20240510,185200,53860105550,31650,31650,31650,31650,0
20240510,185100,53860105550,31650,31650,31650,31650,0
20240510,185000,53860105550,31650,31650,31650,31650,0
20240510,184900,53860105550,31650,31650,31650,31650,0
20240510,184800,53860105550,31650,31650,31650,31650,0
20240510,184700,53860105550,31650,31650,31650,31650,0
20240510,184600,53860105550,31650,31650,31650,31650,0
20240510,184500,53860105550,31650,31650,31650,31650,0
20240510,184400,53860105550,31650,31650,31650,31650,0
20240510,184300,53860105550,31650,31650,31650,31650,0
20240510,184200,53860105550,31650,31650,31650,31650,0
20240510,184100,53860105550,31650,31650,31650,31650,0
20240510,184000,53860105550,31650,31650,31650,31650,0
20240510,183900,53860105550,31650,31650,31650,31650,0
20240510,183800,53860105550,31650,31650,31650,31650,0
20240510,183700,53860105550,31650,31650,31650,31650,0
20240510,183600,53860105550,31650,31650,31650,31650,0
20240510,183500,53860105550,31650,31650,31650,31650,0
20240510,183400,53860105550,31650,31650,31650,31650,0
20240510,183300,53860105550,31650,31650,31650,31650,0
20240510,183200,53860105550,31650,31650,31650,31650,0
20240510,183100,53860105550,31650,31650,31650,31650,0
20240510,183000,53860105550,31650,31650,31650,31650,0
20240510,182900,53860105550,31650,31650,31650,31650,0
20240510,182800,53860105550,31650,31650,31650,31650,0
20240510,182700,53860105550,31650,31650,31650,31650,0
20240510,182600,53860105550,31650,31650,31650,31650,0
20240510,182500,53860105550,31650,31650,31650,31650,0
20240510,182400,53860105550,31650,31650,31650,31650,39460
20240510,182300,53860105550,31650,31650,31650,31650,0
20240510,182200,53860105550,31650,31650,31650,31650,0
20240510,182100,53860105550,31650,31650,31650,31650,0
20240510,182000,53860105550,31650,31650,31650,31650,0
20240510,181900,53860105550,31650,31650,31650,31650,0
20240510,181800,53860105550,31650,31650,31650,31650,0
20240510,181700,53860105550,31650,31650,31650,31650,0
20240510,181600,53860105550,31650,31650,31650,31650,0
20240510,181500,53860105550,31650,31650,31650,31650,0
20240510,181400,53860105550,31650,31650,31650,31650,0
20240510,181300,53860105550,31650,31650,31650,31650,0
20240510,181200,53860105550,31650,31650,31650,31650,0
20240510,181100,53860105550,31650,31650,31650,31650,0
20240510,181000,53860105550,31650,31650,31650,31650,0
20240510,180900,53860105550,31650,31650,31650,31650,0
20240510,180800,53860105550,31650,31650,31650,31650,0
20240510,180700,53860105550,31650,31650,31650,31650,0
20240510,180600,53860105550,31650,31650,31650,31650,0
20240510,180500,53860105550,31650,31650,31650,31650,0
20240510,180400,53860105550,31650,31650,31650,31650,0
20240510,180300,53860105550,31650,31650,31650,31650,0
20240510,180200,53860105550,31650,31650,31650,31650,0
20240510,180100,53860105550,31650,31650,31650,31650,0
20240510,180000,53860105550,31650,31650,31650,31650,0
20240510,175900,53860105550,31650,31650,31650,31650,0
20240510,175800,53860105550,31650,31650,31650,31650,0
20240510,175700,53860105550,31650,31650,31650,31650,0
20240510,175600,53860105550,31650,31650,31650,31650,0
20240510,175500,53860105550,31650,31650,31650,31650,0
20240510,175400,53860105550,31650,31650,31650,31650,39460
20240510,175300,53860105550,31650,31650,31650,31650,0
20240510,175200,53860105550,31650,31650,31650,31650,0
20240510,175100,53860105550,31650,31650,31650,31650,0
20240510,175000,53860105550,31650,31650,31650,31650,0
20240510,174900,53860105550,31650,31650,31650,31650,0
20240510,174800,53860105550,31650,31650,31650,31650,0
20240510,174700,53860105550,31650,31650,31650,31650,0
20240510,174600,53860105550,31650,31650,31650,31650,0
20240510,174500,53860105550,31650,31650,31650,31650,0
20240510,174400,53860105550,31650,31650,31650,31650,0
20240510,174300,53860105550,31650,31650,31650,31650,0
20240510,174200,53860105550,31650,31650,31650,31650,0
20240510,174100,53860105550,31650,31650,31650,31650,0
20240510,174000,53860105550,31650,31650,31650,31650,0
20240510,173900,53860105550,31650,31650,31650,31650,0
20240510,173800,53860105550,31650,31650,31650,31650,0
20240510,173700,53860105550,31650,31650,31650,31650,0
20240510,173600,53860105550,31650,31650,31650,31650,0
20240510,173500,53860105550,31650,31650,31650,31650,0
20240510,173400,53860105550,31650,31650,31650,31650,0
20240510,173300,53860105550,31650,31650,31650,31650,0
20240510,173200,53860105550,31650,31650,31650,31650,0
20240510,173100,53860105550,31650,31650,31650,31650,0
20240510,173000,53860105550,31650,31650,31650,31650,0
20240510,172900,53860105550,31650,31650,31650,31650,0
20240510,172800,53860105550,31650,31650,31650,31650,0
20240510,172700,53860105550,31650,31650,31650,31650,0
20240510,172600,53860105550,31650,31650,31650,31650,0
20240510,172500,53860105550,31650,31650,31650,31650,0
20240510,172400,53860105550,31650,31650,31650,31650,39460
20240510,172300,53860105550,31650,31650,31650,31650,0
20240510,172200,53860105550,31650,31650,31650,31650,0
20240510,172100,53860105550,31650,31650,31650,31650,0
20240510,172000,53860105550,31650,31650,31650,31650,0
20240510,171900,53860105550,31650,31650,31650,31650,0
20240510,171800,53860105550,31650,31650,31650,31650,0
20240510,171700,53860105550,31650,31650,31650,31650,0
20240510,171600,53860105550,31650,31650,31650,31650,0
20240510,171500,53860105550,31650,31650,31650,31650,0
20240510,171400,53860105550,31650,31650,31650,31650,0
20240510,171300,53860105550,31650,31650,31650,31650,0
20240510,171200,53860105550,31650,31650,31650,31650,0
20240510,171100,53860105550,31650,31650,31650,31650,0
20240510,171000,53860105550,31650,31650,31650,31650,0
20240510,170900,53860105550,31650,31650,31650,31650,0
20240510,170800,53860105550,31650,31650,31650,31650,0
20240510,170700,53860105550,31650,31650,31650,31650,0
20240510,170600,53860105550,31650,31650,31650,31650,0
20240510,170500,53860105550,31650,31650,31650,31650,0
20240510,170400,53860105550,31650,31650,31650,31650,0
20240510,170300,53860105550,31650,31650,31650,31650,0
20240510,170200,53860105550,31650,31650,31650,31650,0
20240510,170100,53860105550,31650,31650,31650,31650,0
20240510,170000,53860105550,31650,31650,31650,31650,0
20240510,165900,53860105550,31650,31650,31650,31650,0
20240510,165800,53860105550,31650,31650,31650,31650,0
20240510,165700,53860105550,31650,31650,31650,31650,0
20240510,165600,53860105550,31650,31650,31650,31650,0
20240510,165500,53860105550,31650,31650,31650,31650,0
20240510,165400,53860105550,31650,31650,31650,31650,39460
20240510,165300,53860105550,31650,31650,31650,31650,0
20240510,165200,53860105550,31650,31650,31650,31650,0
20240510,165100,53860105550,31650,31650,31650,31650,0
20240510,165000,53860105550,31650,31650,31650,31650,0
20240510,164900,53860105550,31650,31650,31650,31650,0
20240510,164800,53860105550,31650,31650,31650,31650,0
20240510,164700,53860105550,31650,31650,31650,31650,0
20240510,164600,53860105550,31650,31650,31650,31650,0
20240510,164500,53860105550,31650,31650,31650,31650,0
20240510,164400,53860105550,31650,31650,31650,31650,0
20240510,164300,53860105550,31650,31650,31650,31650,0
20240510,164200,53860105550,31650,31650,31650,31650,0
20240510,164100,53860105550,31650,31650,31650,31650,0
20240510,164000,53860105550,31650,31650,31650,31650,0
20240510,163900,53860105550,31650,31650,31650,31650,0
20240510,163800,53860105550,31650,31650,31650,31650,0
20240510,163700,53860105550,31650,31650,31650,31650,0
20240510,163600,53860105550,31650,31650,31650,31650,0
20240510,163500,53860105550,31650,31650,31650,31650,0
20240510,163400,53860105550,31650,31650,31650,31650,0
20240510,163300,53860105550,31650,31650,31650,31650,0
20240510,163200,53860105550,31650,31650,31650,31650,0
20240510,163100,53860105550,31650,31650,31650,31650,0
20240510,163000,53860105550,31650,31650,31650,31650,0
20240510,162900,53860105550,31650,31650,31650,31650,0
20240510,162800,53860105550,31650,31650,31650,31650,0
20240510,162700,53860105550,31650,31650,31650,31650,0
20240510,162600,53860105550,31650,31650,31650,31650,0
20240510,162500,53860105550,31650,31650,31650,31650,0
20240510,162400,53860105550,31650,31650,31650,31650,39460
20240510,162300,53860105550,31650,31650,31650,31650,0
20240510,162200,53860105550,31650,31650,31650,31650,0
20240510,162100,53860105550,31650,31650,31650,31650,0
20240510,162000,53860105550,31650,31650,31650,31650,0
20240510,161900,53860105550,31650,31650,31650,31650,0
20240510,161800,53860105550,31650,31650,31650,31650,0
20240510,161700,53860105550,31650,31650,31650,31650,0
20240510,161600,53860105550,31650,31650,31650,31650,0
20240510,161500,53860105550,31650,31650,31650,31650,0
20240510,161400,53860105550,31650,31650,31650,31650,0
20240510,161300,53860105550,31650,31650,31650,31650,0
20240510,161200,53860105550,31650,31650,31650,31650,0
20240510,161100,53860105550,31650,31650,31650,31650,0
20240510,161000,53860105550,31650,31650,31650,31650,0
20240510,160900,53860105550,31650,31650,31650,31650,0
20240510,160800,53860105550,31650,31650,31650,31650,0
20240510,160700,53860105550,31650,31650,31650,31650,0
20240510,160600,53860105550,31650,31650,31650,31650,0
20240510,160500,53860105550,31650,31650,31650,31650,0
20240510,160400,53860105550,31650,31650,31650,31650,0
20240510,160300,53860105550,31650,31650,31650,31650,0
20240510,160200,53860105550,31650,31650,31650,31650,0
20240510,160100,53860105550,31650,31650,31650,31650,0
20240510,160000,53860105550,31650,31650,31650,31650,0
20240510,155900,53860105550,31650,31650,31650,31650,0
20240510,155800,53860105550,31650,31650,31650,31650,0
20240510,155700,53860105550,31650,31650,31650,31650,0
20240510,155600,53860105550,31650,31650,31650,31650,0
20240510,155500,53860105550,31650,31650,31650,31650,0
20240510,155400,53860105550,31650,31650,31650,31650,39460
20240510,155300,53860105550,31650,31650,31650,31650,0
20240510,155200,53860105550,31650,31650,31650,31650,0
20240510,155100,53860105550,31650,31650,31650,31650,0
20240510,155000,53860105550,31650,31650,31650,31650,0
20240510,154900,53860105550,31650,31650,31650,31650,0
20240510,154800,53860105550,31650,31650,31650,31650,0
20240510,154700,53860105550,31650,31650,31650,31650,0
20240510,154600,53860105550,31650,31650,31650,31650,0
20240510,154500,53860105550,31650,31650,31650,31650,0
20240510,154400,53860105550,31650,31650,31650,31650,0
20240510,154300,53860105550,31650,31650,31650,31650,0
20240510,154200,53860105550,31650,31650,31650,31650,0
20240510,154100,53860105550,31650,31650,31650,31650,0
20240510,154000,53860105550,31650,31650,31650,31650,0
20240510,153900,53860105550,31650,31650,31650,31650,0
20240510,153800,53860105550,31650,31650,31650,31650,0
20240510,153700,53860105550,31650,31650,31650,31650,0
20240510,153600,53860105550,31650,31650,31650,31650,0
20240510,153500,53860105550,31650,31650,31650,31650,0
20240510,153400,53860105550,31650,31650,31650,31650,0
20240510,153300,53860105550,31650,31650,31650,31650,0
20240510,153200,53860105550,31650,31650,31650,31650,0
20240510,153100,53860105550,31650,31650,31650,31650,0
20240510,153000,53860105550,31650,31650,31650,31650,39460
20240510,152900,52611196550,31600,31600,31600,31600,0
20240510,152800,52611196550,31600,31600,31600,31600,0
20240510,152700,52611196550,31600,31600,31600,31600,0
20240510,152600,52611196550,31600,31600,31600,31600,0
20240510,152500,52611196550,31600,31600,31600,31600,0
20240510,152400,52611196550,31600,31600,31600,31600,0
20240510,152300,52611196550,31600,31600,31600,31600,0
20240510,152200,52611196550,31600,31600,31600,31600,0
20240510,152100,52611196550,31600,31600,31600,31600,0
20240510,152000,52611196550,31600,31600,31600,31600,0
20240510,151900,52611196550,31600,31650,31650,31600,3643
20240510,151800,52495960850,31700,31600,31700,31600,5371
20240510,151700,52325941550,31600,31600,31650,31600,2107
20240510,151600,52259314550,31650,31600,31650,31600,4492
20240510,151500,52117343550,31600,31600,31650,31600,5840
20240510,151400,51932768750,31600,31650,31700,31600,4580
20240510,151300,51787851550,31650,31700,31700,31650,2353
20240510,151200,51713364100,31700,31650,31750,31600,12320
20240510,151100,51322980050,31650,31600,31650,31600,3150
20240510,151000,51223346550,31600,31700,31700,31600,4711
20240510,150900,51074287600,31650,31650,31700,31650,3197
20240510,150800,50973094300,31650,31700,31700,31650,3486
20240510,150700,50862714900,31700,31650,31700,31650,1833
20240510,150600,50804671850,31650,31600,31700,31600,5659
20240510,150500,50625603850,31600,31600,31650,31600,2126
20240510,150400,50558395000,31600,31600,31650,31600,1597
20240510,150300,50507924500,31650,31700,31700,31600,2839
20240510,150200,50418070600,31700,31700,31700,31650,2945
20240510,150100,50324847350,31650,31700,31700,31650,1151
20240510,150000,50288410000,31650,31650,31700,31650,2389
20240510,145900,50212767350,31650,31650,31750,31650,6474
20240510,145800,50007651500,31650,31650,31700,31650,1869
20240510,145700,49948491550,31650,31700,31700,31600,3348
20240510,145600,49842528400,31650,31700,31700,31650,1942
20240510,145500,49781025200,31700,31650,31700,31650,1816
20240510,145400,49723516850,31650,31650,31700,31650,5778
20240510,145300,49540473000,31650,31550,31700,31550,6731
20240510,145200,49327497350,31550,31500,31600,31500,3977
20240510,145100,49202072300,31500,31500,31550,31450,4803
20240510,145000,49050781500,31500,31500,31550,31500,1197
20240510,144900,49013072800,31500,31500,31550,31500,2171
20240510,144800,48944682650,31500,31500,31550,31450,4806
20240510,144700,48793322750,31500,31500,31550,31500,2590
20240510,144600,48711684750,31500,31550,31550,31500,2617
20240510,144500,48629207450,31500,31550,31550,31500,1119
20240510,144400,48593944500,31500,31550,31550,31500,2453
20240510,144300,48516620100,31500,31500,31550,31500,1379
20240510,144200,48473178800,31500,31550,31550,31500,3101
20240510,144100,48375440150,31550,31500,31600,31500,2764
20240510,144000,48288277450,31500,31450,31550,31450,1796
20240510,143900,48231673350,31500,31450,31550,31450,2676
20240510,143800,48147459250,31450,31450,31500,31450,948
20240510,143700,48117635050,31450,31450,31550,31450,2512
20240510,143600,48038537650,31450,31450,31500,31450,2560
20240510,143500,47958018150,31450,31550,31550,31450,1468
20240510,143400,47911783850,31500,31500,31550,31500,1376
20240510,143300,47868434100,31550,31600,31600,31550,1863
20240510,143200,47809645400,31550,31500,31600,31500,6994
20240510,143100,47588886000,31500,31450,31500,31450,6080
20240510,143000,47397420550,31450,31500,31500,31450,3127
20240510,142900,47299070650,31500,31500,31500,31450,1730
20240510,142800,47244645300,31500,31450,31500,31450,1467
20240510,142700,47198498250,31500,31450,31500,31450,2111
20240510,142600,47132081250,31450,31450,31500,31450,2021
20240510,142500,47068485650,31450,31500,31500,31450,1156
20240510,142400,47032124500,31450,31500,31500,31400,2287
20240510,142300,46960226950,31500,31450,31500,31400,3174
20240510,142200,46860440950,31400,31400,31450,31350,745
20240510,142100,46837043550,31400,31400,31450,31400,1608
20240510,142000,46786548800,31400,31400,31450,31400,2210
20240510,141900,46717132000,31400,31350,31450,31350,2027
20240510,141800,46653495350,31350,31350,31400,31350,2491
20240510,141700,46575394400,31350,31350,31400,31350,1739
20240510,141600,46520848750,31350,31400,31450,31350,3062
20240510,141500,46424717250,31450,31500,31500,31400,1465
20240510,141400,46378630600,31500,31450,31500,31450,2383
20240510,141300,46303638600,31450,31550,31550,31450,2062
20240510,141200,46238688800,31500,31500,31550,31450,3998
20240510,141100,46112814150,31450,31500,31500,31450,1712
20240510,141000,46058922600,31450,31450,31500,31450,900
20240510,140900,46030608800,31450,31500,31500,31450,2468
20240510,140800,45952933150,31500,31500,31500,31450,2416
20240510,140700,45876918200,31450,31450,31500,31400,2699
20240510,140600,45792012050,31400,31400,31450,31400,2011
20240510,140500,45728825700,31400,31350,31450,31350,2130
20240510,140400,45661934400,31400,31300,31400,31250,8499
20240510,140300,45395831600,31250,31250,31300,31250,1199
20240510,140200,45358359100,31250,31250,31300,31250,3704
20240510,140100,45242595550,31300,31250,31300,31250,1228
20240510,140000,45204212600,31250,31250,31300,31250,2437
20240510,135900,45128036650,31250,31250,31300,31250,955
20240510,135800,45098189900,31250,31300,31300,31250,1996
20240510,135700,45035812500,31250,31250,31300,31200,3757
20240510,135600,44918536650,31250,31250,31300,31200,2871
20240510,135500,44828824400,31250,31250,31300,31250,2594
20240510,135400,44747753350,31250,31250,31300,31250,2984
20240510,135300,44654498050,31250,31300,31300,31250,2031
20240510,135200,44591022550,31300,31300,31300,31250,2802
20240510,135100,44503424800,31300,31250,31300,31250,5391
20240510,135000,44334947250,31250,31300,31300,31250,1435
20240510,134900,44290095100,31300,31300,31300,31250,1844
20240510,134800,44232458000,31300,31250,31300,31250,2248
20240510,134700,44162203100,31300,31250,31300,31250,670
20240510,134600,44141259500,31300,31250,31300,31250,2240
20240510,134500,44071192550,31250,31300,31300,31200,3631
20240510,134400,43957767800,31250,31200,31300,31200,3200
20240510,134300,43857762250,31200,31300,31300,31200,3054
20240510,134200,43762341050,31300,31250,31300,31250,2149
20240510,134100,43695175900,31300,31300,31350,31250,5207
20240510,134000,43532428700,31300,31300,31350,31250,2253
20240510,133900,43461931300,31350,31300,31350,31300,853
20240510,133800,43435220650,31300,31250,31300,31250,2165
20240510,133700,43367501650,31250,31250,31350,31250,4046
20240510,133600,43240882350,31250,31250,31300,31250,3270
20240510,133500,43138668250,31250,31250,31300,31250,1831
20240510,133400,43081449350,31250,31250,31300,31250,2742
20240510,133300,42995759600,31250,31250,31300,31250,1742
20240510,133200,42941320650,31250,31250,31300,31250,3942
20240510,133100,42818080000,31300,31250,31300,31250,2715
20240510,133000,42733191750,31250,31250,31300,31250,1742
20240510,132900,42678739300,31250,31300,31350,31250,6294
20240510,132800,42481799250,31300,31350,31400,31300,3752
20240510,132700,42364289450,31300,31350,31400,31300,7267
20240510,132600,42136566800,31350,31350,31400,31350,1031
20240510,132500,42104243600,31400,31350,31400,31350,1813
20240510,132400,42047360150,31400,31400,31450,31350,2471
20240510,132300,41969785450,31400,31450,31450,31400,1006
20240510,132200,41938176650,31400,31450,31450,31400,2895
20240510,132100,41847178050,31450,31450,31500,31450,675
20240510,132000,41825948750,31450,31450,31450,31400,2143
20240510,131900,41758572000,31400,31400,31450,31400,1212
20240510,131800,41720493850,31400,31500,31550,31400,10137
20240510,131700,41401320100,31550,31500,31550,31500,2175
20240510,131600,41332770650,31500,31550,31550,31500,2445
20240510,131500,41255664500,31600,31550,31600,31550,1598
20240510,131400,41205228350,31550,31650,31650,31550,4193
20240510,131300,41072850700,31600,31600,31650,31600,2119
20240510,131200,41005822500,31650,31600,31700,31600,7070
20240510,131100,40781959300,31600,31500,31650,31500,4646
20240510,131000,40635160250,31500,31500,31600,31500,3776
20240510,130900,40516047800,31550,31400,31550,31400,2582
20240510,130800,40434735400,31400,31400,31450,31350,2263
20240510,130700,40363678350,31400,31300,31500,31300,10375
20240510,130600,40038152000,31300,31300,31350,31250,2400
20240510,130500,39963053450,31250,31300,31350,31250,2064
20240510,130400,39898503550,31350,31300,31350,31250,1491
20240510,130300,39851849150,31300,31250,31300,31250,2973
20240510,130200,39758873400,31250,31200,31250,31200,3168
20240510,130100,39659914900,31250,31250,31250,31200,1992
20240510,130000,39597734900,31200,31250,31250,31200,1321
20240510,125900,39556491550,31200,31300,31300,31200,28775
20240510,125800,38657919300,31300,31300,31300,31250,1654
20240510,125700,38606178150,31250,31300,31350,31250,2177
20240510,125600,38538068100,31300,31300,31350,31300,1328
20240510,125500,38496500600,31300,31250,31350,31250,1209
20240510,125400,38458656000,31300,31300,31350,31250,2783
20240510,125300,38371549150,31300,31300,31350,31300,1367
20240510,125200,38328745250,31300,31350,31350,31250,3444
20240510,125100,38220915100,31300,31300,31350,31300,2141
20240510,125000,38153861450,31300,31300,31350,31300,1013
20240510,124900,38122139400,31300,31300,31350,31300,1159
20240510,124800,38085859150,31300,31250,31350,31250,2117
20240510,124700,38019596750,31250,31300,31300,31250,4228
20240510,124600,37887291300,31250,31300,31350,31250,2331
20240510,124500,37814333050,31350,31300,31350,31300,3775
20240510,124400,37696168900,31300,31300,31350,31300,978
20240510,124300,37665552250,31300,31300,31350,31300,1626
20240510,124200,37614655450,31300,31300,31350,31300,640
20240510,124100,37594616500,31300,31250,31350,31250,1461
20240510,124000,37548877150,31300,31300,31350,31250,3354
20240510,123900,37443889800,31300,31350,31350,31300,875
20240510,123800,37416501150,31300,31250,31350,31250,2853
20240510,123700,37327234250,31250,31250,31300,31250,2508
20240510,123600,37248798600,31250,31300,31300,31250,2125
20240510,123500,37182381550,31250,31300,31300,31250,1841
20240510,123400,37124793200,31300,31300,31350,31300,1940
20240510,123300,37064069850,31300,31300,31350,31300,1365
20240510,123200,37021330250,31300,31250,31350,31250,2789
20240510,123100,36934034900,31300,31250,31300,31250,5142
20240510,123000,36773252500,31250,31250,31300,31250,1386
20240510,122900,36729920750,31300,31250,31300,31250,1417
20240510,122800,36685624900,31300,31250,31300,31250,2564
20240510,122700,36605412850,31300,31300,31300,31250,977
20240510,122600,36574878300,31250,31300,31300,31250,1358
20240510,122500,36532408600,31250,31300,31300,31250,7584
20240510,122400,36295118650,31300,31300,31350,31300,944
20240510,122300,36265549350,31350,31300,31350,31300,1263
20240510,122200,36225998450,31350,31350,31350,31300,2706
20240510,122100,36141244550,31300,31300,31350,31300,1067
20240510,122000,36107845850,31300,31250,31350,31250,1649
20240510,121900,36056228550,31300,31300,31300,31250,4951
20240510,121800,35901346150,31250,31250,31300,31250,725
20240510,121700,35878687900,31250,31250,31300,31250,1317
20240510,121600,35837530200,31250,31250,31300,31200,2360
20240510,121500,35763778950,31250,31200,31250,31200,5379
20240510,121400,35595758500,31250,31200,31250,31200,1714
20240510,121300,35542275650,31250,31150,31250,31150,5328
20240510,121200,35376098750,31150,31150,31200,31150,3852
20240510,121100,35256098150,31150,31200,31200,31150,14321
20240510,121000,34809623850,31200,31250,31250,31150,22302
20240510,120900,34113795300,31250,31200,31250,31200,5667
20240510,120800,33936978800,31200,31250,31250,31200,3458
20240510,120700,33829054300,31200,31250,31300,31200,4049
20240510,120600,33702576500,31250,31300,31300,31250,9129
20240510,120500,33417190100,31350,31350,31350,31300,7838
20240510,120400,33171838250,31300,31300,31350,31300,1829
20240510,120300,33114579450,31300,31400,31400,31300,3863
20240510,120200,32993506800,31350,31400,31400,31350,5947
20240510,120100,32807064600,31350,31450,31450,31350,7126
20240510,120000,32583380800,31400,31400,31450,31400,19639
20240510,115900,31966691950,31400,31450,31450,31400,5788
20240510,115800,31784929500,31400,31500,31500,31400,12159
20240510,115700,31402533850,31450,31450,31500,31450,1319
20240510,115600,31361042000,31450,31450,31500,31450,1548
20240510,115500,31312347850,31450,31450,31500,31450,1553
20240510,115400,31263502200,31450,31500,31500,31450,1231
20240510,115300,31224773750,31450,31450,31500,31450,1460
20240510,115200,31178838750,31500,31500,31500,31450,1877
20240510,115100,31119787050,31450,31450,31500,31450,1184
20240510,115000,31082520750,31450,31450,31500,31450,2825
20240510,114900,30993621400,31450,31500,31550,31450,893
20240510,114800,30965524200,31500,31500,31550,31450,2444
20240510,114700,30888533100,31500,31500,31550,31500,2551
20240510,114600,30808175700,31500,31500,31550,31500,1440
20240510,114500,30762814900,31550,31500,31550,31500,979
20240510,114400,30731971050,31500,31500,31550,31450,1796
20240510,114300,30675407050,31500,31500,31550,31450,7247
20240510,114200,30447181700,31500,31500,31550,31500,1459
20240510,114100,30401222700,31500,31500,31550,31500,1552
20240510,114000,30352333400,31500,31450,31500,31450,2644
20240510,113900,30269064350,31450,31500,31500,31450,2816
20240510,113800,30180483700,31500,31500,31500,31450,3404
20240510,113700,30073384150,31450,31500,31500,31450,972
20240510,113600,30042787600,31450,31500,31550,31450,4311
20240510,113500,29907071550,31500,31500,31550,31500,1284
20240510,113400,29866621850,31500,31500,31550,31500,1057
20240510,113300,29833325450,31500,31500,31550,31500,2436
20240510,113200,29756586350,31500,31500,31550,31500,2650
20240510,113100,29673077550,31500,31550,31600,31500,1904
20240510,113000,29613037900,31550,31500,31600,31500,2657
20240510,112900,29529252750,31550,31450,31550,31450,2954
20240510,112800,29436211150,31500,31450,31500,31450,4605
20240510,112700,29291253450,31450,31400,31500,31400,1750
20240510,112600,29236246750,31400,31450,31500,31400,3153
20240510,112500,29137126400,31450,31450,31500,31400,8767
20240510,112400,28861379050,31450,31450,31500,31450,3657
20240510,112300,28746233250,31450,31450,31500,31450,3440
20240510,112200,28637986250,31500,31550,31600,31450,7962
20240510,112100,28387131650,31550,31550,31600,31500,5816
20240510,112000,28203657350,31600,31550,31600,31550,2541
20240510,111900,28123474800,31550,31550,31600,31550,1603
20240510,111800,28072865000,31550,31500,31600,31500,1801
20240510,111700,28016058450,31550,31450,31550,31450,5097
20240510,111600,27855498400,31450,31450,31500,31450,1531
20240510,111500,27807325500,31450,31500,31500,31450,3242
20240510,111400,27705340550,31450,31450,31500,31450,3958
20240510,111300,27580750800,31500,31500,31500,31450,2514
20240510,111200,27501660400,31450,31450,31500,31450,3137
20240510,111100,27402956650,31450,31400,31500,31400,4942
20240510,111000,27247529800,31400,31500,31500,31400,16837
20240510,110900,26718048350,31500,31550,31600,31500,33134
20240510,110800,25673454500,31600,31600,31600,31550,2605
20240510,110700,25591225050,31600,31600,31600,31550,12492
20240510,110600,25196537650,31600,31650,31650,31600,2434
20240510,110500,25119602100,31600,31650,31650,31600,8091
20240510,110400,24863845900,31650,31650,31700,31600,4455
20240510,110300,24722902300,31650,31650,31700,31600,8528
20240510,110200,24453052700,31650,31700,31700,31650,3427
20240510,110100,24344578950,31700,31650,31700,31650,2753
20240510,110000,24257378350,31700,31700,31750,31650,11912
20240510,105900,23879830300,31700,31700,31750,31700,2528
20240510,105800,23799687400,31700,31750,31750,31700,11159
20240510,105700,23445463650,31750,31750,31800,31750,1441
20240510,105600,23399702400,31750,31750,31800,31750,1954
20240510,105500,23337652350,31800,31800,31850,31750,3323
20240510,105400,23231989150,31800,31750,31800,31750,2123
20240510,105300,23164495950,31750,31750,31800,31750,3401
20240510,105200,23056500250,31750,31800,31800,31750,2106
20240510,105100,22989631450,31750,31800,31800,31750,3256
20240510,105000,22886124200,31800,31800,31850,31750,4123
20240510,104900,22755094200,31800,31850,31850,31800,4731
20240510,104800,22604636500,31850,31850,31850,31800,1050
20240510,104700,22571206900,31850,31900,31900,31800,3954
20240510,104600,22445286800,31850,31850,31900,31850,1323
20240510,104500,22403144350,31900,31900,31900,31850,1844
20240510,104400,22344356800,31850,31900,31900,31800,1946
20240510,104300,22282376600,31850,31800,31900,31800,1927
20240510,104200,22220995950,31800,31850,31850,31800,1039
20240510,104100,22187949400,31800,31850,31850,31800,1168
20240510,104000,22150801200,31850,31850,31850,31800,2052
20240510,103900,22085463050,31850,31850,31900,31800,3402
20240510,103800,21977182650,31850,31800,31900,31800,2052
20240510,103700,21911809450,31800,31800,31850,31800,2344
20240510,103600,21837167450,31800,31850,31900,31800,2080
20240510,103500,21770912950,31850,31850,31900,31750,1133
20240510,103400,21734857600,31850,31700,31850,31650,28714
20240510,103300,20823166150,31700,31750,31800,31700,3120
20240510,103200,20724128500,31750,31750,31750,31700,10252
20240510,103100,20399026650,31700,31800,31800,31700,5315
20240510,103000,20230311250,31750,31900,31950,31750,24373
20240510,102900,19454505800,31900,31900,31950,31900,1148
20240510,102800,19417847700,31900,31950,31950,31900,477
20240510,102700,19402628700,31950,31900,31950,31900,1106
20240510,102600,19367335300,31900,31850,31950,31850,3931
20240510,102500,19241966950,31900,31900,31900,31850,1978
20240510,102400,19178957150,31850,31950,31950,31850,7748
20240510,102300,18931793150,31900,31950,31950,31900,2186
20240510,102200,18861973550,31950,31950,32000,31950,1524
20240510,102100,18813280750,31950,31950,32050,31900,32609
20240510,102000,17771239400,31950,31950,32000,31950,3618
20240510,101900,17655640450,31950,32000,32000,31950,1856
20240510,101800,17596330150,32000,31950,32000,31950,1725
20240510,101700,17541203800,31950,32000,32000,31950,794
20240510,101600,17515833350,32000,32000,32000,31950,4314
20240510,101500,17377982900,32000,32000,32000,31950,2684
20240510,101400,17292192550,32000,32000,32050,31950,6448
20240510,101300,17085849600,32000,32050,32050,32000,1304
20240510,101200,17044090650,32000,32000,32050,32000,1027
20240510,101100,17011224750,32000,32000,32050,32000,2068
20240510,101000,16945036950,32000,32050,32050,31950,5162
20240510,100900,16779915400,31950,31950,32050,31900,12844
20240510,100800,16369415000,31950,32000,32050,31900,26099
20240510,100700,15534980300,32050,32000,32050,32000,8260
20240510,100600,15270633700,32000,32050,32100,32000,6876
20240510,100500,15050479800,32050,32100,32150,32050,15984
20240510,100400,14537902450,32100,32150,32200,32100,9547
20240510,100300,14231128000,32150,32200,32200,32150,4547
20240510,100200,14084862150,32200,32200,32250,32150,4770
20240510,100100,13931301350,32200,32250,32250,32200,3567
20240510,100000,13816427400,32250,32250,32300,32200,2839
20240510,095900,13724931900,32250,32250,32250,32200,5342
20240510,095800,13552690750,32200,32250,32250,32200,3510
20240510,095700,13439668200,32200,32250,32300,32200,6178
20240510,095600,13240429450,32250,32300,32300,32250,2092
20240510,095500,13172947000,32250,32300,32300,32250,700
20240510,095400,13150368750,32250,32300,32350,32250,1439
20240510,095300,13103885300,32300,32300,32350,32300,695
20240510,095200,13081429300,32350,32300,32350,32250,1925
20240510,095100,13019248300,32300,32250,32300,32250,2650
20240510,095000,12933754700,32250,32200,32300,32150,15538
20240510,094900,12433400900,32200,32350,32400,32200,27466
20240510,094800,11546889700,32400,32350,32400,32350,435
20240510,094700,11532811300,32400,32400,32450,32350,2761
20240510,094600,11443396500,32400,32500,32500,32400,1795
20240510,094500,11385180200,32500,32400,32500,32350,3013
20240510,094400,11287471200,32350,32400,32400,32350,2604
20240510,094300,11203202550,32400,32400,32450,32400,3131
20240510,094200,11101730500,32400,32450,32500,32400,1499
20240510,094100,11053118500,32450,32450,32500,32400,4293
20240510,094000,10913896450,32400,32450,32450,32350,7333
20240510,093900,10676293500,32450,32400,32450,32350,5654
20240510,093800,10493094250,32450,32400,32450,32350,3074
20240510,093700,10393478100,32400,32450,32450,32350,2457
20240510,093600,10313917200,32400,32400,32450,32350,6527
20240510,093500,10102419050,32400,32450,32450,32350,6338
20240510,093400,9897202300,32450,32500,32550,32400,3993
20240510,093300,9767683450,32500,32600,32600,32500,3290
20240510,093200,9660594600,32600,32600,32650,32600,4426
20240510,093100,9516299450,32650,32550,32650,32550,4022
20240510,093000,9385191500,32550,32600,32600,32500,5541
20240510,092900,9204831650,32600,32600,32600,32550,637
20240510,092800,9184068150,32550,32550,32600,32500,2844
20240510,092700,9091495600,32550,32500,32550,32500,2398
20240510,092600,9013477950,32550,32450,32550,32450,2905
20240510,092500,8919061150,32450,32350,32450,32350,4505
20240510,092400,8773168200,32350,32400,32450,32350,4331
20240510,092300,8632948300,32400,32300,32400,32300,8689
20240510,092200,8351956550,32300,32400,32450,32300,9384
20240510,092100,8048468600,32450,32500,32550,32350,14379
20240510,092000,7582064350,32500,32550,32550,32500,7568
20240510,091900,7336079100,32550,32550,32600,32500,6130
20240510,091800,7136588200,32600,32600,32600,32550,2647
20240510,091700,7050316850,32600,32650,32650,32600,4196
20240510,091600,6913515650,32650,32600,32700,32600,4901
20240510,091500,6753523300,32650,32800,32800,32600,6593
20240510,091400,6538017050,32700,32700,32800,32650,7969
20240510,091300,6277229350,32700,32600,32700,32550,6027
20240510,091200,6080671400,32600,32650,32650,32550,2452
20240510,091100,6000809700,32550,32650,32650,32500,11800
20240510,091000,5616603150,32600,32650,32700,32550,9827
20240510,090900,5296134650,32650,32650,32700,32600,9673
20240510,090800,4980505050,32650,32850,32850,32600,26248
20240510,090700,4122158250,32850,32900,32900,32800,5963
20240510,090600,3926203000,32850,32850,32900,32800,4215
20240510,090500,3787785150,32850,32800,32950,32750,18424
20240510,090400,3182114000,32800,32750,32850,32750,3929
20240510,090300,3053281700,32800,32700,32800,32650,8705
20240510,090200,2768554550,32750,32800,32850,32700,11724
20240510,090100,2384114250,32800,33100,33250,32750,38295
20240510,090000,1118475000,33050,32950,33100,32800,33953