stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192400,45209756300,32500,32500,32500,32500,24057
20240514,192300,45209756300,32500,32500,32500,32500,0
20240514,192200,45209756300,32500,32500,32500,32500,0
20240514,192100,45209756300,32500,32500,32500,32500,0
20240514,192000,45209756300,32500,32500,32500,32500,0
20240514,191900,45209756300,32500,32500,32500,32500,0
20240514,191800,45209756300,32500,32500,32500,32500,0
20240514,191700,45209756300,32500,32500,32500,32500,0
20240514,191600,45209756300,32500,32500,32500,32500,0
20240514,191500,45209756300,32500,32500,32500,32500,0
20240514,191400,45209756300,32500,32500,32500,32500,0
20240514,191300,45209756300,32500,32500,32500,32500,0
20240514,191200,45209756300,32500,32500,32500,32500,0
20240514,191100,45209756300,32500,32500,32500,32500,0
20240514,191000,45209756300,32500,32500,32500,32500,0
20240514,190900,45209756300,32500,32500,32500,32500,0
20240514,190800,45209756300,32500,32500,32500,32500,0
20240514,190700,45209756300,32500,32500,32500,32500,0
20240514,190600,45209756300,32500,32500,32500,32500,0
20240514,190500,45209756300,32500,32500,32500,32500,0
20240514,190400,45209756300,32500,32500,32500,32500,0
20240514,190300,45209756300,32500,32500,32500,32500,0
20240514,190200,45209756300,32500,32500,32500,32500,0
20240514,190100,45209756300,32500,32500,32500,32500,0
20240514,190000,45209756300,32500,32500,32500,32500,0
20240514,185900,45209756300,32500,32500,32500,32500,0
20240514,185800,45209756300,32500,32500,32500,32500,0
20240514,185700,45209756300,32500,32500,32500,32500,0
20240514,185600,45209756300,32500,32500,32500,32500,0
20240514,185500,45209756300,32500,32500,32500,32500,0
20240514,185400,45209756300,32500,32500,32500,32500,24057
20240514,185300,45209756300,32500,32500,32500,32500,0
20240514,185200,45209756300,32500,32500,32500,32500,0
20240514,185100,45209756300,32500,32500,32500,32500,0
20240514,185000,45209756300,32500,32500,32500,32500,0
20240514,184900,45209756300,32500,32500,32500,32500,0
20240514,184800,45209756300,32500,32500,32500,32500,0
20240514,184700,45209756300,32500,32500,32500,32500,0
20240514,184600,45209756300,32500,32500,32500,32500,0
20240514,184500,45209756300,32500,32500,32500,32500,0
20240514,184400,45209756300,32500,32500,32500,32500,0
20240514,184300,45209756300,32500,32500,32500,32500,0
20240514,184200,45209756300,32500,32500,32500,32500,0
20240514,184100,45209756300,32500,32500,32500,32500,0
20240514,184000,45209756300,32500,32500,32500,32500,0
20240514,183900,45209756300,32500,32500,32500,32500,0
20240514,183800,45209756300,32500,32500,32500,32500,0
20240514,183700,45209756300,32500,32500,32500,32500,0
20240514,183600,45209756300,32500,32500,32500,32500,0
20240514,183500,45209756300,32500,32500,32500,32500,0
20240514,183400,45209756300,32500,32500,32500,32500,0
20240514,183300,45209756300,32500,32500,32500,32500,0
20240514,183200,45209756300,32500,32500,32500,32500,0
20240514,183100,45209756300,32500,32500,32500,32500,0
20240514,183000,45209756300,32500,32500,32500,32500,0
20240514,182900,45209756300,32500,32500,32500,32500,0
20240514,182800,45209756300,32500,32500,32500,32500,0
20240514,182700,45209756300,32500,32500,32500,32500,0
20240514,182600,45209756300,32500,32500,32500,32500,0
20240514,182500,45209756300,32500,32500,32500,32500,0
20240514,182400,45209756300,32500,32500,32500,32500,24057
20240514,182300,45209756300,32500,32500,32500,32500,0
20240514,182200,45209756300,32500,32500,32500,32500,0
20240514,182100,45209756300,32500,32500,32500,32500,0
20240514,182000,45209756300,32500,32500,32500,32500,0
20240514,181900,45209756300,32500,32500,32500,32500,0
20240514,181800,45209756300,32500,32500,32500,32500,0
20240514,181700,45209756300,32500,32500,32500,32500,0
20240514,181600,45209756300,32500,32500,32500,32500,0
20240514,181500,45209756300,32500,32500,32500,32500,0
20240514,181400,45209756300,32500,32500,32500,32500,0
20240514,181300,45209756300,32500,32500,32500,32500,0
20240514,181200,45209756300,32500,32500,32500,32500,0
20240514,181100,45209756300,32500,32500,32500,32500,0
20240514,181000,45209756300,32500,32500,32500,32500,0
20240514,180900,45209756300,32500,32500,32500,32500,0
20240514,180800,45209756300,32500,32500,32500,32500,0
20240514,180700,45209756300,32500,32500,32500,32500,0
20240514,180600,45209756300,32500,32500,32500,32500,0
20240514,180500,45209756300,32500,32500,32500,32500,0
20240514,180400,45209756300,32500,32500,32500,32500,0
20240514,180300,45209756300,32500,32500,32500,32500,0
20240514,180200,45209756300,32500,32500,32500,32500,0
20240514,180100,45209756300,32500,32500,32500,32500,0
20240514,180000,45209756300,32500,32500,32500,32500,0
20240514,175900,45209756300,32500,32500,32500,32500,0
20240514,175800,45209756300,32500,32500,32500,32500,0
20240514,175700,45209756300,32500,32500,32500,32500,0
20240514,175600,45209756300,32500,32500,32500,32500,0
20240514,175500,45209756300,32500,32500,32500,32500,0
20240514,175400,45209756300,32500,32500,32500,32500,24057
20240514,175300,45209756300,32500,32500,32500,32500,0
20240514,175200,45209756300,32500,32500,32500,32500,0
20240514,175100,45209756300,32500,32500,32500,32500,0
20240514,175000,45209756300,32500,32500,32500,32500,0
20240514,174900,45209756300,32500,32500,32500,32500,0
20240514,174800,45209756300,32500,32500,32500,32500,0
20240514,174700,45209756300,32500,32500,32500,32500,0
20240514,174600,45209756300,32500,32500,32500,32500,0
20240514,174500,45209756300,32500,32500,32500,32500,0
20240514,174400,45209756300,32500,32500,32500,32500,0
20240514,174300,45209756300,32500,32500,32500,32500,0
20240514,174200,45209756300,32500,32500,32500,32500,0
20240514,174100,45209756300,32500,32500,32500,32500,0
20240514,174000,45209756300,32500,32500,32500,32500,0
20240514,173900,45209756300,32500,32500,32500,32500,0
20240514,173800,45209756300,32500,32500,32500,32500,0
20240514,173700,45209756300,32500,32500,32500,32500,0
20240514,173600,45209756300,32500,32500,32500,32500,0
20240514,173500,45209756300,32500,32500,32500,32500,0
20240514,173400,45209756300,32500,32500,32500,32500,0
20240514,173300,45209756300,32500,32500,32500,32500,0
20240514,173200,45209756300,32500,32500,32500,32500,0
20240514,173100,45209756300,32500,32500,32500,32500,0
20240514,173000,45209756300,32500,32500,32500,32500,0
20240514,172900,45209756300,32500,32500,32500,32500,0
20240514,172800,45209756300,32500,32500,32500,32500,0
20240514,172700,45209756300,32500,32500,32500,32500,0
20240514,172600,45209756300,32500,32500,32500,32500,0
20240514,172500,45209756300,32500,32500,32500,32500,0
20240514,172400,45209756300,32500,32500,32500,32500,24057
20240514,172300,45209756300,32500,32500,32500,32500,0
20240514,172200,45209756300,32500,32500,32500,32500,0
20240514,172100,45209756300,32500,32500,32500,32500,0
20240514,172000,45209756300,32500,32500,32500,32500,0
20240514,171900,45209756300,32500,32500,32500,32500,0
20240514,171800,45209756300,32500,32500,32500,32500,0
20240514,171700,45209756300,32500,32500,32500,32500,0
20240514,171600,45209756300,32500,32500,32500,32500,0
20240514,171500,45209756300,32500,32500,32500,32500,0
20240514,171400,45209756300,32500,32500,32500,32500,0
20240514,171300,45209756300,32500,32500,32500,32500,0
20240514,171200,45209756300,32500,32500,32500,32500,0
20240514,171100,45209756300,32500,32500,32500,32500,0
20240514,171000,45209756300,32500,32500,32500,32500,0
20240514,170900,45209756300,32500,32500,32500,32500,0
20240514,170800,45209756300,32500,32500,32500,32500,0
20240514,170700,45209756300,32500,32500,32500,32500,0
20240514,170600,45209756300,32500,32500,32500,32500,0
20240514,170500,45209756300,32500,32500,32500,32500,0
20240514,170400,45209756300,32500,32500,32500,32500,0
20240514,170300,45209756300,32500,32500,32500,32500,0
20240514,170200,45209756300,32500,32500,32500,32500,0
20240514,170100,45209756300,32500,32500,32500,32500,0
20240514,170000,45209756300,32500,32500,32500,32500,0
20240514,165900,45209756300,32500,32500,32500,32500,0
20240514,165800,45209756300,32500,32500,32500,32500,0
20240514,165700,45209756300,32500,32500,32500,32500,0
20240514,165600,45209756300,32500,32500,32500,32500,0
20240514,165500,45209756300,32500,32500,32500,32500,0
20240514,165400,45209756300,32500,32500,32500,32500,24057
20240514,165300,45209756300,32500,32500,32500,32500,0
20240514,165200,45209756300,32500,32500,32500,32500,0
20240514,165100,45209756300,32500,32500,32500,32500,0
20240514,165000,45209756300,32500,32500,32500,32500,0
20240514,164900,45209756300,32500,32500,32500,32500,0
20240514,164800,45209756300,32500,32500,32500,32500,0
20240514,164700,45209756300,32500,32500,32500,32500,0
20240514,164600,45209756300,32500,32500,32500,32500,0
20240514,164500,45209756300,32500,32500,32500,32500,0
20240514,164400,45209756300,32500,32500,32500,32500,0
20240514,164300,45209756300,32500,32500,32500,32500,0
20240514,164200,45209756300,32500,32500,32500,32500,0
20240514,164100,45209756300,32500,32500,32500,32500,0
20240514,164000,45209756300,32500,32500,32500,32500,0
20240514,163900,45209756300,32500,32500,32500,32500,0
20240514,163800,45209756300,32500,32500,32500,32500,0
20240514,163700,45209756300,32500,32500,32500,32500,0
20240514,163600,45209756300,32500,32500,32500,32500,0
20240514,163500,45209756300,32500,32500,32500,32500,0
20240514,163400,45209756300,32500,32500,32500,32500,0
20240514,163300,45209756300,32500,32500,32500,32500,0
20240514,163200,45209756300,32500,32500,32500,32500,0
20240514,163100,45209756300,32500,32500,32500,32500,0
20240514,163000,45209756300,32500,32500,32500,32500,0
20240514,162900,45209756300,32500,32500,32500,32500,0
20240514,162800,45209756300,32500,32500,32500,32500,0
20240514,162700,45209756300,32500,32500,32500,32500,0
20240514,162600,45209756300,32500,32500,32500,32500,0
20240514,162500,45209756300,32500,32500,32500,32500,0
20240514,162400,45209756300,32500,32500,32500,32500,24057
20240514,162300,45209756300,32500,32500,32500,32500,0
20240514,162200,45209756300,32500,32500,32500,32500,0
20240514,162100,45209756300,32500,32500,32500,32500,0
20240514,162000,45209756300,32500,32500,32500,32500,0
20240514,161900,45209756300,32500,32500,32500,32500,0
20240514,161800,45209756300,32500,32500,32500,32500,0
20240514,161700,45209756300,32500,32500,32500,32500,0
20240514,161600,45209756300,32500,32500,32500,32500,0
20240514,161500,45209756300,32500,32500,32500,32500,0
20240514,161400,45209756300,32500,32500,32500,32500,0
20240514,161300,45209756300,32500,32500,32500,32500,0
20240514,161200,45209756300,32500,32500,32500,32500,0
20240514,161100,45209756300,32500,32500,32500,32500,0
20240514,161000,45209756300,32500,32500,32500,32500,0
20240514,160900,45209756300,32500,32500,32500,32500,0
20240514,160800,45209756300,32500,32500,32500,32500,0
20240514,160700,45209756300,32500,32500,32500,32500,0
20240514,160600,45209756300,32500,32500,32500,32500,0
20240514,160500,45209756300,32500,32500,32500,32500,0
20240514,160400,45209756300,32500,32500,32500,32500,0
20240514,160300,45209756300,32500,32500,32500,32500,0
20240514,160200,45209756300,32500,32500,32500,32500,0
20240514,160100,45209756300,32500,32500,32500,32500,0
20240514,160000,45209756300,32500,32500,32500,32500,0
20240514,155900,45209756300,32500,32500,32500,32500,0
20240514,155800,45209756300,32500,32500,32500,32500,0
20240514,155700,45209756300,32500,32500,32500,32500,0
20240514,155600,45209756300,32500,32500,32500,32500,0
20240514,155500,45209756300,32500,32500,32500,32500,0
20240514,155400,45209756300,32500,32500,32500,32500,24057
20240514,155300,45209756300,32500,32500,32500,32500,0
20240514,155200,45209756300,32500,32500,32500,32500,0
20240514,155100,45209756300,32500,32500,32500,32500,0
20240514,155000,45209756300,32500,32500,32500,32500,0
20240514,154900,45209756300,32500,32500,32500,32500,0
20240514,154800,45209756300,32500,32500,32500,32500,0
20240514,154700,45209756300,32500,32500,32500,32500,0
20240514,154600,45209756300,32500,32500,32500,32500,0
20240514,154500,45209756300,32500,32500,32500,32500,0
20240514,154400,45209756300,32500,32500,32500,32500,0
20240514,154300,45209756300,32500,32500,32500,32500,0
20240514,154200,45209756300,32500,32500,32500,32500,0
20240514,154100,45209756300,32500,32500,32500,32500,0
20240514,154000,45209756300,32500,32500,32500,32500,0
20240514,153900,45209756300,32500,32500,32500,32500,0
20240514,153800,45209756300,32500,32500,32500,32500,0
20240514,153700,45209756300,32500,32500,32500,32500,0
20240514,153600,45209756300,32500,32500,32500,32500,0
20240514,153500,45209756300,32500,32500,32500,32500,0
20240514,153400,45209756300,32500,32500,32500,32500,0
20240514,153300,45209756300,32500,32500,32500,32500,0
20240514,153200,45209756300,32500,32500,32500,32500,0
20240514,153100,45209756300,32500,32500,32500,32500,0
20240514,153000,45209756300,32500,32500,32500,32500,24057
20240514,152900,44427903800,32550,32550,32550,32550,0
20240514,152800,44427903800,32550,32550,32550,32550,0
20240514,152700,44427903800,32550,32550,32550,32550,0
20240514,152600,44427903800,32550,32550,32550,32550,0
20240514,152500,44427903800,32550,32550,32550,32550,0
20240514,152400,44427903800,32550,32550,32550,32550,0
20240514,152300,44427903800,32550,32550,32550,32550,0
20240514,152200,44427903800,32550,32550,32550,32550,0
20240514,152100,44427903800,32550,32550,32550,32550,0
20240514,152000,44427903800,32550,32550,32550,32550,0
20240514,151900,44427903800,32550,32500,32550,32400,4940
20240514,151800,44267540250,32450,32500,32550,32450,3348
20240514,151700,44158765600,32500,32450,32600,32450,11145
20240514,151600,43796274750,32450,32450,32500,32450,4555
20240514,151500,43648276850,32450,32500,32500,32400,2547
20240514,151400,43565581750,32500,32500,32500,32400,3665
20240514,151300,43446635600,32450,32500,32500,32450,1445
20240514,151200,43399722650,32450,32500,32500,32450,919
20240514,151100,43369869650,32450,32500,32500,32450,1684
20240514,151000,43315172650,32500,32450,32500,32450,2220
20240514,150900,43243095200,32450,32500,32500,32450,1902
20240514,150800,43181331900,32450,32450,32500,32450,3982
20240514,150700,43051973400,32450,32450,32500,32450,1089
20240514,150600,43016606500,32500,32450,32500,32400,2293
20240514,150500,42942197800,32400,32400,32450,32400,1164
20240514,150400,42904440050,32400,32450,32450,32400,1055
20240514,150300,42870239000,32400,32450,32450,32400,1880
20240514,150200,42809257400,32450,32400,32450,32400,731
20240514,150100,42785546650,32450,32450,32450,32400,977
20240514,150000,42753863500,32400,32450,32450,32400,1159
20240514,145900,42716292250,32400,32450,32450,32400,1119
20240514,145800,42680001100,32450,32450,32450,32400,1971
20240514,145700,42616057400,32450,32400,32450,32400,973
20240514,145600,42584504450,32400,32450,32450,32400,3063
20240514,145500,42485119950,32500,32500,32500,32450,1025
20240514,145400,42451846050,32500,32500,32500,32450,731
20240514,145300,42428111500,32450,32450,32500,32450,987
20240514,145200,42396074600,32450,32450,32500,32400,1286
20240514,145100,42354340700,32450,32450,32450,32400,1128
20240514,145000,42317754150,32450,32450,32450,32400,1555
20240514,144900,42267337400,32450,32400,32450,32400,2793
20240514,144800,42176757900,32450,32450,32450,32400,965
20240514,144700,42145473900,32450,32400,32450,32400,1723
20240514,144600,42089628450,32400,32500,32550,32400,6280
20240514,144500,41885662150,32550,32550,32600,32500,7523
20240514,144400,41640826450,32600,32600,32600,32550,2182
20240514,144300,41569723650,32600,32600,32600,32550,1259
20240514,144200,41528725150,32550,32550,32600,32550,819
20240514,144100,41502059100,32550,32550,32600,32550,1212
20240514,144000,41462575100,32600,32600,32600,32550,815
20240514,143900,41436038600,32600,32600,32600,32550,883
20240514,143800,41407281450,32600,32550,32600,32500,2843
20240514,143700,41314756550,32550,32600,32600,32500,1765
20240514,143600,41257293950,32600,32550,32600,32500,3677
20240514,143500,41137611250,32550,32500,32550,32500,4206
20240514,143400,41000726900,32550,32550,32550,32500,1265
20240514,143300,40959590700,32550,32550,32550,32500,854
20240514,143200,40931820250,32500,32500,32550,32450,8139
20240514,143100,40667305850,32500,32500,32500,32450,1677
20240514,143000,40612862700,32450,32450,32500,32400,1707
20240514,142900,40557466800,32500,32450,32500,32450,3183
20240514,142800,40454140400,32500,32500,32500,32450,1034
20240514,142700,40420566900,32450,32450,32500,32450,2176
20240514,142600,40349914550,32450,32450,32500,32450,582
20240514,142500,40331006100,32500,32450,32500,32400,3609
20240514,142400,40213804350,32400,32450,32500,32400,1624
20240514,142300,40161126750,32450,32450,32450,32400,2187
20240514,142200,40090179500,32450,32450,32450,32400,2324
20240514,142100,40014864600,32450,32400,32450,32400,1167
20240514,142000,39977035300,32450,32450,32450,32400,533
20240514,141900,39959751600,32400,32400,32450,32350,560
20240514,141800,39941604250,32400,32400,32450,32350,947
20240514,141700,39910933700,32400,32450,32450,32400,1241
20240514,141600,39870692650,32400,32400,32450,32350,1805
20240514,141500,39812129400,32450,32400,32450,32350,1087
20240514,141400,39776922900,32400,32400,32400,32350,615
20240514,141300,39757009150,32350,32350,32400,32350,675
20240514,141200,39735153050,32400,32400,32400,32350,1001
20240514,141100,39702756900,32350,32400,32400,32350,1831
20240514,141000,39643445900,32400,32400,32400,32350,619
20240514,140900,39623397950,32350,32400,32400,32350,1001
20240514,140800,39590982850,32400,32400,32400,32350,1196
20240514,140700,39552247850,32400,32350,32400,32350,4237
20240514,140600,39415051800,32350,32300,32400,32300,3972
20240514,140500,39286620600,32350,32350,32350,32300,854
20240514,140400,39259005750,32350,32300,32350,32300,648
20240514,140300,39238060450,32300,32350,32350,32300,622
20240514,140200,39217964600,32300,32300,32350,32300,1503
20240514,140100,39169403800,32300,32300,32350,32300,1300
20240514,140000,39127384400,32300,32350,32350,32300,511
20240514,135900,39110869900,32300,32250,32350,32250,3928
20240514,135800,38983929300,32250,32300,32300,32250,1073
20240514,135700,38949299450,32250,32250,32300,32250,1972
20240514,135600,38885625900,32300,32350,32350,32250,1349
20240514,135500,38842063250,32350,32300,32350,32250,986
20240514,135400,38810218100,32300,32300,32350,32250,1627
20240514,135300,38757700300,32300,32250,32350,32250,4319
20240514,135200,38618120000,32250,32300,32300,32250,2760
20240514,135100,38529102650,32250,32300,32300,32250,1272
20240514,135000,38488052650,32250,32300,32300,32250,791
20240514,134900,38462517500,32300,32300,32300,32250,2130
20240514,134800,38393742100,32300,32350,32350,32250,3233
20240514,134700,38289335150,32300,32250,32300,32250,2470
20240514,134600,38209586700,32300,32300,32300,32250,1337
20240514,134500,38166436650,32300,32300,32350,32250,2121
20240514,134400,38097959850,32250,32300,32300,32250,2976
20240514,134300,38001850250,32300,32300,32300,32250,932
20240514,134200,37971775300,32300,32300,32300,32250,2696
20240514,134100,37884722150,32300,32250,32300,32200,976
20240514,134000,37853245450,32250,32200,32300,32200,1478
20240514,133900,37805574650,32250,32200,32250,32200,3329
20240514,133800,37698249900,32200,32200,32200,32150,735
20240514,133700,37674601100,32150,32200,32200,32150,1782
20240514,133600,37617230400,32150,32200,32200,32150,1729
20240514,133500,37561593100,32150,32200,32200,32150,662
20240514,133400,37540297250,32200,32200,32200,32150,552
20240514,133300,37522536550,32200,32200,32200,32100,865
20240514,133200,37494718950,32200,32200,32200,32100,1722
20240514,133100,37439299300,32150,32100,32200,32100,1979
20240514,133000,37375690050,32100,32150,32150,32100,725
20240514,132900,37352404450,32100,32150,32150,32100,1497
20240514,132800,37304324800,32150,32100,32150,32100,1647
20240514,132700,37251451400,32100,32100,32150,32100,1858
20240514,132600,37191745750,32100,32150,32150,32100,724
20240514,132500,37168490000,32150,32150,32150,32100,659
20240514,132400,37147329700,32150,32150,32150,32100,532
20240514,132300,37130245500,32100,32150,32150,32100,2639
20240514,132200,37045497000,32150,32100,32150,32100,883
20240514,132100,37017126600,32150,32100,32150,32100,723
20240514,132000,36993902200,32150,32150,32150,32100,674
20240514,131900,36972253850,32150,32150,32150,32100,2193
20240514,131800,36901818050,32100,32100,32200,32100,2623
20240514,131700,36817449050,32150,32100,32150,32050,1262
20240514,131600,36776890600,32100,32100,32100,32050,1404
20240514,131500,36731830500,32100,32100,32100,32050,918
20240514,131400,36702389400,32100,32100,32100,32050,889
20240514,131300,36673887150,32100,32100,32100,32050,1953
20240514,131200,36611208250,32050,32100,32100,32050,1951
20240514,131100,36548616350,32100,32100,32100,32050,1634
20240514,131000,36496188500,32050,32050,32100,32050,880
20240514,130900,36467968450,32050,32050,32100,32000,2017
20240514,130800,36403335250,32050,31950,32050,31950,4363
20240514,130700,36263734700,31950,31950,32000,31950,928
20240514,130600,36234068650,32000,31950,32000,31950,1296
20240514,130500,36192659900,32000,32000,32000,31950,2895
20240514,130400,36100115000,31950,32000,32000,31950,1102
20240514,130300,36064870000,31950,32000,32000,31950,615
20240514,130200,36045216050,32000,32000,32000,31950,1260
20240514,130100,36004912700,32000,31950,32000,31950,2983
20240514,130000,35909498800,31950,31950,32000,31950,1344
20240514,125900,35866537050,32000,31950,32000,31950,2171
20240514,125800,35797156450,32000,31900,32000,31900,4282
20240514,125700,35660470800,31900,31950,31950,31850,11861
20240514,125600,35282235750,31950,31950,31950,31900,2198
20240514,125500,35212030250,31950,31950,32050,31950,2750
20240514,125400,35124046650,32000,31950,32000,31950,1815
20240514,125300,35066005950,31950,31950,32050,31900,2069
20240514,125200,34999904550,32000,32000,32000,31900,23510
20240514,125100,34249235650,32000,32150,32150,31950,76829
20240514,125000,31788126400,32150,32150,32150,32100,3541
20240514,124900,31674301400,32150,32200,32200,32100,4653
20240514,124800,31524729950,32200,32150,32200,32150,1348
20240514,124700,31481389500,32150,32150,32200,32150,1284
20240514,124600,31440074900,32150,32150,32200,32100,4096
20240514,124500,31308486350,32150,32100,32150,32100,1968
20240514,124400,31245254850,32100,32150,32200,32100,2805
20240514,124300,31155094400,32150,32150,32200,32100,4846
20240514,124200,30999311900,32150,32150,32150,32100,1646
20240514,124100,30946422450,32150,32150,32150,32100,1702
20240514,124000,30891715800,32150,32100,32150,32100,3036
20240514,123900,30794201200,32100,32150,32150,32100,2045
20240514,123800,30728520350,32150,32150,32150,32100,1697
20240514,123700,30674013500,32150,32100,32150,32100,1264
20240514,123600,30633426650,32100,32150,32150,32100,2988
20240514,123500,30537479000,32150,32100,32150,32100,494
20240514,123400,30521612900,32150,32100,32150,32100,1692
20240514,123300,30467287000,32150,32150,32150,32100,1655
20240514,123200,30414109750,32150,32100,32150,32100,1218
20240514,123100,30375000600,32150,32150,32150,32100,961
20240514,123000,30344138150,32100,32100,32150,32100,1541
20240514,122900,30294649450,32150,32100,32150,32100,1861
20240514,122800,30234907050,32150,32100,32150,32100,596
20240514,122700,30215764400,32100,32150,32200,32100,11607
20240514,122600,29842615450,32200,32150,32200,32150,2389
20240514,122500,29765759000,32200,32150,32250,32150,830
20240514,122400,29739039950,32150,32200,32200,32150,1840
20240514,122300,29679844100,32150,32200,32200,32150,1503
20240514,122200,29631464750,32200,32150,32200,32150,1488
20240514,122100,29583571250,32200,32150,32200,32150,839
20240514,122000,29556584550,32150,32150,32250,32150,842
20240514,121900,29529484300,32150,32250,32300,32150,31110
20240514,121800,28527505550,32300,32250,32300,32250,581
20240514,121700,28508755850,32250,32250,32300,32250,708
20240514,121600,28485918900,32300,32300,32300,32250,871
20240514,121500,28457802400,32300,32200,32300,32200,2988
20240514,121400,28361448650,32250,32200,32250,32200,969
20240514,121300,28330207550,32250,32250,32250,32200,1226
20240514,121200,28290692100,32250,32250,32300,32250,3943
20240514,121100,28163522400,32250,32250,32300,32250,775
20240514,121000,28138526650,32250,32250,32300,32250,822
20240514,120900,28112014300,32250,32300,32300,32250,902
20240514,120800,28082895850,32250,32250,32300,32200,2704
20240514,120700,27995706800,32200,32200,32250,32200,959
20240514,120600,27964794950,32200,32250,32250,32200,1429
20240514,120500,27918760850,32250,32250,32250,32200,1078
20240514,120400,27884007850,32200,32200,32250,32200,4889
20240514,120300,27726376500,32200,32200,32250,32200,1846
20240514,120200,27666922100,32200,32200,32250,32200,1511
20240514,120100,27618233250,32250,32200,32250,32200,1521
20240514,120000,27569245800,32250,32200,32250,32200,973
20240514,115900,27537890000,32250,32250,32250,32200,1075
20240514,115800,27503255650,32200,32250,32300,32200,17018
20240514,115700,26954448900,32250,32250,32300,32250,2052
20240514,115600,26888265900,32300,32300,32300,32250,2343
20240514,115500,26812695050,32300,32300,32300,32250,1248
20240514,115400,26772421500,32250,32250,32300,32250,2276
20240514,115300,26699017800,32250,32300,32300,32250,6507
20240514,115200,26489119600,32300,32250,32300,32250,803
20240514,115100,26463214000,32300,32300,32300,32250,14594
20240514,115000,25991849100,32300,32300,32350,32300,3895
20240514,114900,25865946850,32300,32350,32350,32300,419
20240514,114800,25852404650,32300,32300,32350,32300,1993
20240514,114700,25788024300,32350,32300,32350,32300,728
20240514,114600,25764488600,32300,32350,32350,32300,503
20240514,114500,25748226650,32300,32300,32350,32300,992
20240514,114400,25716176050,32300,32300,32350,32300,886
20240514,114300,25687548050,32350,32350,32350,32300,748
20240514,114200,25663381850,32300,32300,32350,32300,712
20240514,114100,25640382250,32300,32350,32350,32300,1291
20240514,114000,25598657950,32350,32300,32350,32300,664
20240514,113900,25577205950,32300,32350,32350,32300,873
20240514,113800,25548985150,32350,32350,32350,32300,1479
20240514,113700,25501166550,32300,32300,32350,32300,1439
20240514,113600,25454676050,32300,32300,32350,32300,2073
20240514,113500,25387712050,32300,32300,32350,32300,4069
20240514,113400,25256278250,32350,32300,32350,32300,1412
20240514,113300,25210652000,32350,32350,32350,32300,5459
20240514,113200,25034282950,32300,32350,32350,32300,918
20240514,113100,25004611100,32350,32300,32350,32300,2257
20240514,113000,24931656300,32350,32400,32400,32300,17885
20240514,112900,24353070500,32400,32400,32450,32350,1241
20240514,112800,24312877600,32400,32450,32500,32350,36200
20240514,112700,23139192700,32500,32450,32500,32450,1516
20240514,112600,23089956250,32450,32450,32500,32450,795
20240514,112500,23064157000,32450,32450,32500,32450,1707
20240514,112400,23008754150,32450,32450,32500,32450,671
20240514,112300,22986974500,32450,32500,32500,32450,1029
20240514,112200,22953574700,32500,32500,32500,32450,1094
20240514,112100,22918071300,32450,32450,32500,32450,1726
20240514,112000,22862053100,32500,32500,32500,32450,1225
20240514,111900,22822272100,32450,32500,32550,32450,6653
20240514,111800,22606066300,32500,32550,32550,32500,982
20240514,111700,22574135550,32550,32550,32550,32500,758
20240514,111600,22549496400,32500,32550,32550,32500,608
20240514,111500,22529721600,32550,32500,32550,32500,989
20240514,111400,22497565100,32550,32550,32550,32500,977
20240514,111300,22465805300,32500,32500,32550,32500,1439
20240514,111200,22419013600,32550,32500,32550,32500,2340
20240514,111100,22342952800,32500,32500,32500,32450,883
20240514,111000,22314282500,32450,32550,32550,32450,6151
20240514,110900,22114322100,32550,32600,32600,32550,856
20240514,110800,22086440050,32600,32600,32600,32550,1514
20240514,110700,22037148500,32600,32600,32600,32550,1677
20240514,110600,21982521450,32600,32600,32600,32550,1158
20240514,110500,21944810750,32600,32550,32600,32550,775
20240514,110400,21919570350,32600,32600,32600,32550,913
20240514,110300,21889835100,32600,32550,32600,32550,1088
20240514,110200,21854394650,32550,32600,32600,32550,918
20240514,110100,21824493600,32550,32550,32600,32550,987
20240514,110000,21792343400,32550,32550,32600,32500,4103
20240514,105900,21658789350,32500,32550,32550,32500,861
20240514,105800,21630795150,32500,32500,32550,32500,1960
20240514,105700,21567073000,32550,32500,32550,32500,965
20240514,105600,21535695750,32500,32500,32550,32500,1076
20240514,105500,21500713150,32500,32500,32550,32450,776
20240514,105400,21475495800,32450,32450,32500,32450,1245
20240514,105300,21435077500,32450,32450,32500,32400,5292
20240514,105200,21263346500,32450,32500,32500,32450,1358
20240514,105100,21219223450,32450,32400,32500,32400,868
20240514,105000,21191038300,32450,32500,32550,32400,12287
20240514,104900,20792415850,32500,32500,32550,32500,312
20240514,104800,20782272500,32550,32550,32550,32500,916
20240514,104700,20752484150,32500,32550,32550,32500,719
20240514,104600,20729113600,32500,32500,32550,32500,1221
20240514,104500,20689429600,32550,32550,32550,32500,1531
20240514,104400,20639669150,32500,32500,32550,32450,1326
20240514,104300,20596557250,32450,32450,32500,32450,3100
20240514,104200,20495881400,32450,32450,32500,32450,5967
20240514,104100,20301994750,32450,32400,32450,32400,3051
20240514,104000,20203020250,32450,32450,32450,32400,5466
20240514,103900,20025652150,32400,32450,32500,32400,5193
20240514,103800,19857157800,32450,32450,32500,32450,752
20240514,103700,19832751800,32500,32450,32500,32450,617
20240514,103600,19812722250,32450,32450,32500,32450,675
20240514,103500,19790815250,32500,32450,32500,32450,1678
20240514,103400,19736350400,32500,32450,32500,32450,409
20240514,103300,19723073300,32450,32500,32500,32400,631
20240514,103200,19702585100,32500,32500,32500,32400,1685
20240514,103100,19647894250,32450,32450,32500,32450,332
20240514,103000,19637116750,32450,32450,32500,32450,360
20240514,102900,19625432450,32450,32500,32500,32450,600
20240514,102800,19605958300,32450,32400,32450,32400,1830
20240514,102700,19546614600,32400,32400,32450,32400,925
20240514,102600,19516638750,32400,32500,32500,32400,10481
20240514,102500,19176649950,32500,32500,32550,32500,2654
20240514,102400,19090332100,32500,32500,32550,32500,993
20240514,102300,19058047050,32500,32500,32550,32500,1254
20240514,102200,19017251600,32500,32500,32550,32500,926
20240514,102100,18987134250,32500,32550,32550,32500,1061
20240514,102000,18952621300,32500,32500,32550,32500,1345
20240514,101900,18908904350,32550,32500,32550,32450,6011
20240514,101800,18713505850,32500,32500,32550,32450,2257
20240514,101700,18640228100,32500,32450,32500,32400,4650
20240514,101600,18489214250,32450,32450,32450,32400,2871
20240514,101500,18396076900,32400,32450,32450,32400,2390
20240514,101400,18318607350,32450,32450,32450,32400,1398
20240514,101300,18273262250,32450,32400,32450,32400,2968
20240514,101200,18176982800,32400,32400,32450,32350,8057
20240514,101100,17916123650,32350,32400,32400,32350,1892
20240514,101000,17854860850,32400,32450,32450,32350,5193
20240514,100900,17686770500,32400,32600,32600,32400,21084
20240514,100800,17002238850,32600,32700,32750,32600,2544
20240514,100700,16919097850,32700,32650,32700,32650,1505
20240514,100600,16869941000,32600,32600,32650,32600,1757
20240514,100500,16812591550,32650,32600,32650,32550,3380
20240514,100400,16702476100,32600,32550,32600,32550,827
20240514,100300,16675539450,32550,32500,32550,32500,1265
20240514,100200,16634392150,32500,32450,32550,32400,2982
20240514,100100,16537468750,32500,32450,32500,32400,9424
20240514,100000,16232000050,32500,32450,32550,32400,20846
20240514,095900,15556335550,32450,32400,32450,32400,1535
20240514,095800,15506556650,32450,32500,32550,32400,5574
20240514,095700,15325627400,32500,32450,32500,32450,3562
20240514,095600,15209962450,32500,32550,32550,32450,10403
20240514,095500,14871965950,32550,32450,32550,32450,10654
20240514,095400,14525655450,32500,32400,32500,32350,11053
20240514,095300,14167366450,32400,32600,32600,32400,38208
20240514,095200,12926484650,32550,32550,32600,32550,7574
20240514,095100,12679945050,32600,32650,32700,32550,33294
20240514,095000,11594193000,32700,32700,32700,32650,2662
20240514,094900,11507159650,32700,32750,32750,32700,1893
20240514,094800,11445246400,32700,32700,32750,32700,920
20240514,094700,11415158400,32750,32700,32750,32650,2342
20240514,094600,11338578300,32700,32650,32750,32650,2609
20240514,094500,11253293500,32700,32700,32700,32650,947
20240514,094400,11222335150,32700,32700,32750,32700,4297
20240514,094300,11081815500,32700,32800,32850,32700,1940
20240514,094200,11018260750,32850,32850,32850,32800,1384
20240514,094100,10972848200,32850,32750,32850,32750,828
20240514,094000,10945714100,32800,32650,32850,32650,9391
20240514,093900,10638192850,32650,32700,32750,32650,5761
20240514,093800,10449799350,32700,32750,32750,32700,4059
20240514,093700,10317064650,32750,32750,32750,32700,3795
20240514,093600,10192940700,32800,32750,32800,32750,3262
20240514,093500,10086086300,32750,32750,32800,32700,4095
20240514,093400,9951966050,32750,32800,32800,32700,8651
20240514,093300,9668599350,32750,32800,32850,32750,3594
20240514,093200,9550728800,32800,32900,32900,32800,5691
20240514,093100,9363816500,32900,32950,32950,32850,5940
20240514,093000,9168327250,32950,33000,33000,32900,3344
20240514,092900,9058151550,33000,32950,33000,32950,4590
20240514,092800,8906881000,33000,33100,33150,33000,15737
20240514,092700,8386904850,33100,33000,33100,33000,4009
20240514,092600,8254408200,33050,33050,33050,33000,2513
20240514,092500,8171394000,33050,33050,33100,32950,10139
20240514,092400,7836660550,33050,33000,33050,32950,3930
20240514,092300,7706902600,32950,32950,33000,32900,2980
20240514,092200,7608718900,32950,32850,32950,32850,4677
20240514,092100,7454834200,32850,32900,32900,32800,4170
20240514,092000,7317901050,32850,32850,32900,32800,7732
20240514,091900,7063965250,32850,33000,33000,32850,6318
20240514,091800,6856068750,33000,33100,33100,33000,4708
20240514,091700,6700547800,33100,32950,33100,32950,5886
20240514,091600,6506291850,32900,32900,33000,32900,4752
20240514,091500,6349723650,32950,32900,32950,32850,3764
20240514,091400,6225919250,32900,32800,32900,32750,5774
20240514,091300,6036499500,32800,32750,32850,32750,7741
20240514,091200,5782661150,32700,32750,32800,32700,4335
20240514,091100,5640670150,32750,32650,32800,32600,9226
20240514,091000,5339042950,32650,32800,32800,32600,20661
20240514,090900,4663391150,32750,32750,32850,32700,5248
20240514,090800,4491428950,32750,32950,33000,32700,15016
20240514,090700,3998446400,32950,32900,33000,32800,7075
20240514,090600,3765740450,32850,32800,32900,32800,4859
20240514,090500,3606099100,32850,32850,32900,32800,10381
20240514,090400,3265164800,32850,32900,33000,32800,9178
20240514,090300,2963604750,32900,33000,33100,32850,11453
20240514,090200,2585805950,33000,32950,33100,32900,5871
20240514,090100,2392280950,32900,33000,33050,32750,29736
20240514,090000,1414520450,32950,33400,33400,32950,42394