stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192300,44602769600,32900,32900,32900,32900,49822
20240516,192200,44602769600,32900,32900,32900,32900,0
20240516,192100,44602769600,32900,32900,32900,32900,0
20240516,192000,44602769600,32900,32900,32900,32900,0
20240516,191900,44602769600,32900,32900,32900,32900,0
20240516,191800,44602769600,32900,32900,32900,32900,0
20240516,191700,44602769600,32900,32900,32900,32900,0
20240516,191600,44602769600,32900,32900,32900,32900,0
20240516,191500,44602769600,32900,32900,32900,32900,0
20240516,191400,44602769600,32900,32900,32900,32900,0
20240516,191300,44602769600,32900,32900,32900,32900,0
20240516,191200,44602769600,32900,32900,32900,32900,0
20240516,191100,44602769600,32900,32900,32900,32900,0
20240516,191000,44602769600,32900,32900,32900,32900,0
20240516,190900,44602769600,32900,32900,32900,32900,0
20240516,190800,44602769600,32900,32900,32900,32900,0
20240516,190700,44602769600,32900,32900,32900,32900,0
20240516,190600,44602769600,32900,32900,32900,32900,0
20240516,190500,44602769600,32900,32900,32900,32900,0
20240516,190400,44602769600,32900,32900,32900,32900,0
20240516,190300,44602769600,32900,32900,32900,32900,0
20240516,190200,44602769600,32900,32900,32900,32900,0
20240516,190100,44602769600,32900,32900,32900,32900,0
20240516,190000,44602769600,32900,32900,32900,32900,0
20240516,185900,44602769600,32900,32900,32900,32900,0
20240516,185800,44602769600,32900,32900,32900,32900,0
20240516,185700,44602769600,32900,32900,32900,32900,0
20240516,185600,44602769600,32900,32900,32900,32900,0
20240516,185500,44602769600,32900,32900,32900,32900,0
20240516,185400,44602769600,32900,32900,32900,32900,0
20240516,185300,44602769600,32900,32900,32900,32900,49822
20240516,185200,44602769600,32900,32900,32900,32900,0
20240516,185100,44602769600,32900,32900,32900,32900,0
20240516,185000,44602769600,32900,32900,32900,32900,0
20240516,184900,44602769600,32900,32900,32900,32900,0
20240516,184800,44602769600,32900,32900,32900,32900,0
20240516,184700,44602769600,32900,32900,32900,32900,0
20240516,184600,44602769600,32900,32900,32900,32900,0
20240516,184500,44602769600,32900,32900,32900,32900,0
20240516,184400,44602769600,32900,32900,32900,32900,0
20240516,184300,44602769600,32900,32900,32900,32900,0
20240516,184200,44602769600,32900,32900,32900,32900,0
20240516,184100,44602769600,32900,32900,32900,32900,0
20240516,184000,44602769600,32900,32900,32900,32900,0
20240516,183900,44602769600,32900,32900,32900,32900,0
20240516,183800,44602769600,32900,32900,32900,32900,0
20240516,183700,44602769600,32900,32900,32900,32900,0
20240516,183600,44602769600,32900,32900,32900,32900,0
20240516,183500,44602769600,32900,32900,32900,32900,0
20240516,183400,44602769600,32900,32900,32900,32900,0
20240516,183300,44602769600,32900,32900,32900,32900,0
20240516,183200,44602769600,32900,32900,32900,32900,0
20240516,183100,44602769600,32900,32900,32900,32900,0
20240516,183000,44602769600,32900,32900,32900,32900,0
20240516,182900,44602769600,32900,32900,32900,32900,0
20240516,182800,44602769600,32900,32900,32900,32900,0
20240516,182700,44602769600,32900,32900,32900,32900,0
20240516,182600,44602769600,32900,32900,32900,32900,0
20240516,182500,44602769600,32900,32900,32900,32900,0
20240516,182400,44602769600,32900,32900,32900,32900,0
20240516,182300,44602769600,32900,32900,32900,32900,49822
20240516,182200,44602769600,32900,32900,32900,32900,0
20240516,182100,44602769600,32900,32900,32900,32900,0
20240516,182000,44602769600,32900,32900,32900,32900,0
20240516,181900,44602769600,32900,32900,32900,32900,0
20240516,181800,44602769600,32900,32900,32900,32900,0
20240516,181700,44602769600,32900,32900,32900,32900,0
20240516,181600,44602769600,32900,32900,32900,32900,0
20240516,181500,44602769600,32900,32900,32900,32900,0
20240516,181400,44602769600,32900,32900,32900,32900,0
20240516,181300,44602769600,32900,32900,32900,32900,0
20240516,181200,44602769600,32900,32900,32900,32900,0
20240516,181100,44602769600,32900,32900,32900,32900,0
20240516,181000,44602769600,32900,32900,32900,32900,0
20240516,180900,44602769600,32900,32900,32900,32900,0
20240516,180800,44602769600,32900,32900,32900,32900,0
20240516,180700,44602769600,32900,32900,32900,32900,0
20240516,180600,44602769600,32900,32900,32900,32900,0
20240516,180500,44602769600,32900,32900,32900,32900,0
20240516,180400,44602769600,32900,32900,32900,32900,0
20240516,180300,44602769600,32900,32900,32900,32900,0
20240516,180200,44602769600,32900,32900,32900,32900,0
20240516,180100,44602769600,32900,32900,32900,32900,0
20240516,180000,44602769600,32900,32900,32900,32900,0
20240516,175900,44602769600,32900,32900,32900,32900,0
20240516,175800,44602769600,32900,32900,32900,32900,0
20240516,175700,44602769600,32900,32900,32900,32900,0
20240516,175600,44602769600,32900,32900,32900,32900,0
20240516,175500,44602769600,32900,32900,32900,32900,0
20240516,175400,44602769600,32900,32900,32900,32900,0
20240516,175300,44602769600,32900,32900,32900,32900,49822
20240516,175200,44602769600,32900,32900,32900,32900,0
20240516,175100,44602769600,32900,32900,32900,32900,0
20240516,175000,44602769600,32900,32900,32900,32900,0
20240516,174900,44602769600,32900,32900,32900,32900,0
20240516,174800,44602769600,32900,32900,32900,32900,0
20240516,174700,44602769600,32900,32900,32900,32900,0
20240516,174600,44602769600,32900,32900,32900,32900,0
20240516,174500,44602769600,32900,32900,32900,32900,0
20240516,174400,44602769600,32900,32900,32900,32900,0
20240516,174300,44602769600,32900,32900,32900,32900,0
20240516,174200,44602769600,32900,32900,32900,32900,0
20240516,174100,44602769600,32900,32900,32900,32900,0
20240516,174000,44602769600,32900,32900,32900,32900,0
20240516,173900,44602769600,32900,32900,32900,32900,0
20240516,173800,44602769600,32900,32900,32900,32900,0
20240516,173700,44602769600,32900,32900,32900,32900,0
20240516,173600,44602769600,32900,32900,32900,32900,0
20240516,173500,44602769600,32900,32900,32900,32900,0
20240516,173400,44602769600,32900,32900,32900,32900,0
20240516,173300,44602769600,32900,32900,32900,32900,0
20240516,173200,44602769600,32900,32900,32900,32900,0
20240516,173100,44602769600,32900,32900,32900,32900,0
20240516,173000,44602769600,32900,32900,32900,32900,0
20240516,172900,44602769600,32900,32900,32900,32900,0
20240516,172800,44602769600,32900,32900,32900,32900,0
20240516,172700,44602769600,32900,32900,32900,32900,0
20240516,172600,44602769600,32900,32900,32900,32900,0
20240516,172500,44602769600,32900,32900,32900,32900,0
20240516,172400,44602769600,32900,32900,32900,32900,0
20240516,172300,44602769600,32900,32900,32900,32900,49822
20240516,172200,44602769600,32900,32900,32900,32900,0
20240516,172100,44602769600,32900,32900,32900,32900,0
20240516,172000,44602769600,32900,32900,32900,32900,0
20240516,171900,44602769600,32900,32900,32900,32900,0
20240516,171800,44602769600,32900,32900,32900,32900,0
20240516,171700,44602769600,32900,32900,32900,32900,0
20240516,171600,44602769600,32900,32900,32900,32900,0
20240516,171500,44602769600,32900,32900,32900,32900,0
20240516,171400,44602769600,32900,32900,32900,32900,0
20240516,171300,44602769600,32900,32900,32900,32900,0
20240516,171200,44602769600,32900,32900,32900,32900,0
20240516,171100,44602769600,32900,32900,32900,32900,0
20240516,171000,44602769600,32900,32900,32900,32900,0
20240516,170900,44602769600,32900,32900,32900,32900,0
20240516,170800,44602769600,32900,32900,32900,32900,0
20240516,170700,44602769600,32900,32900,32900,32900,0
20240516,170600,44602769600,32900,32900,32900,32900,0
20240516,170500,44602769600,32900,32900,32900,32900,0
20240516,170400,44602769600,32900,32900,32900,32900,0
20240516,170300,44602769600,32900,32900,32900,32900,0
20240516,170200,44602769600,32900,32900,32900,32900,0
20240516,170100,44602769600,32900,32900,32900,32900,0
20240516,170000,44602769600,32900,32900,32900,32900,0
20240516,165900,44602769600,32900,32900,32900,32900,0
20240516,165800,44602769600,32900,32900,32900,32900,0
20240516,165700,44602769600,32900,32900,32900,32900,0
20240516,165600,44602769600,32900,32900,32900,32900,0
20240516,165500,44602769600,32900,32900,32900,32900,0
20240516,165400,44602769600,32900,32900,32900,32900,0
20240516,165300,44602769600,32900,32900,32900,32900,49822
20240516,165200,44602769600,32900,32900,32900,32900,0
20240516,165100,44602769600,32900,32900,32900,32900,0
20240516,165000,44602769600,32900,32900,32900,32900,0
20240516,164900,44602769600,32900,32900,32900,32900,0
20240516,164800,44602769600,32900,32900,32900,32900,0
20240516,164700,44602769600,32900,32900,32900,32900,0
20240516,164600,44602769600,32900,32900,32900,32900,0
20240516,164500,44602769600,32900,32900,32900,32900,0
20240516,164400,44602769600,32900,32900,32900,32900,0
20240516,164300,44602769600,32900,32900,32900,32900,0
20240516,164200,44602769600,32900,32900,32900,32900,0
20240516,164100,44602769600,32900,32900,32900,32900,0
20240516,164000,44602769600,32900,32900,32900,32900,0
20240516,163900,44602769600,32900,32900,32900,32900,0
20240516,163800,44602769600,32900,32900,32900,32900,0
20240516,163700,44602769600,32900,32900,32900,32900,0
20240516,163600,44602769600,32900,32900,32900,32900,0
20240516,163500,44602769600,32900,32900,32900,32900,0
20240516,163400,44602769600,32900,32900,32900,32900,0
20240516,163300,44602769600,32900,32900,32900,32900,0
20240516,163200,44602769600,32900,32900,32900,32900,0
20240516,163100,44602769600,32900,32900,32900,32900,0
20240516,163000,44602769600,32900,32900,32900,32900,0
20240516,162900,44602769600,32900,32900,32900,32900,0
20240516,162800,44602769600,32900,32900,32900,32900,0
20240516,162700,44602769600,32900,32900,32900,32900,0
20240516,162600,44602769600,32900,32900,32900,32900,0
20240516,162500,44602769600,32900,32900,32900,32900,0
20240516,162400,44602769600,32900,32900,32900,32900,0
20240516,162300,44602769600,32900,32900,32900,32900,49822
20240516,162200,44602769600,32900,32900,32900,32900,0
20240516,162100,44602769600,32900,32900,32900,32900,0
20240516,162000,44602769600,32900,32900,32900,32900,0
20240516,161900,44602769600,32900,32900,32900,32900,0
20240516,161800,44602769600,32900,32900,32900,32900,0
20240516,161700,44602769600,32900,32900,32900,32900,0
20240516,161600,44602769600,32900,32900,32900,32900,0
20240516,161500,44602769600,32900,32900,32900,32900,0
20240516,161400,44602769600,32900,32900,32900,32900,0
20240516,161300,44602769600,32900,32900,32900,32900,0
20240516,161200,44602769600,32900,32900,32900,32900,0
20240516,161100,44602769600,32900,32900,32900,32900,0
20240516,161000,44602769600,32900,32900,32900,32900,0
20240516,160900,44602769600,32900,32900,32900,32900,0
20240516,160800,44602769600,32900,32900,32900,32900,0
20240516,160700,44602769600,32900,32900,32900,32900,0
20240516,160600,44602769600,32900,32900,32900,32900,0
20240516,160500,44602769600,32900,32900,32900,32900,0
20240516,160400,44602769600,32900,32900,32900,32900,0
20240516,160300,44602769600,32900,32900,32900,32900,0
20240516,160200,44602769600,32900,32900,32900,32900,0
20240516,160100,44602769600,32900,32900,32900,32900,0
20240516,160000,44602769600,32900,32900,32900,32900,0
20240516,155900,44602769600,32900,32900,32900,32900,0
20240516,155800,44602769600,32900,32900,32900,32900,0
20240516,155700,44602769600,32900,32900,32900,32900,0
20240516,155600,44602769600,32900,32900,32900,32900,0
20240516,155500,44602769600,32900,32900,32900,32900,0
20240516,155400,44602769600,32900,32900,32900,32900,0
20240516,155300,44602769600,32900,32900,32900,32900,49822
20240516,155200,44602769600,32900,32900,32900,32900,0
20240516,155100,44602769600,32900,32900,32900,32900,0
20240516,155000,44602769600,32900,32900,32900,32900,0
20240516,154900,44602769600,32900,32900,32900,32900,0
20240516,154800,44602769600,32900,32900,32900,32900,0
20240516,154700,44602769600,32900,32900,32900,32900,0
20240516,154600,44602769600,32900,32900,32900,32900,0
20240516,154500,44602769600,32900,32900,32900,32900,0
20240516,154400,44602769600,32900,32900,32900,32900,0
20240516,154300,44602769600,32900,32900,32900,32900,0
20240516,154200,44602769600,32900,32900,32900,32900,0
20240516,154100,44602769600,32900,32900,32900,32900,0
20240516,154000,44602769600,32900,32900,32900,32900,0
20240516,153900,44602769600,32900,32900,32900,32900,0
20240516,153800,44602769600,32900,32900,32900,32900,0
20240516,153700,44602769600,32900,32900,32900,32900,0
20240516,153600,44602769600,32900,32900,32900,32900,0
20240516,153500,44602769600,32900,32900,32900,32900,0
20240516,153400,44602769600,32900,32900,32900,32900,0
20240516,153300,44602769600,32900,32900,32900,32900,0
20240516,153200,44602769600,32900,32900,32900,32900,0
20240516,153100,44602769600,32900,32900,32900,32900,0
20240516,153000,44602769600,32900,32900,32900,32900,49822
20240516,152900,42963625800,32900,32900,32900,32900,0
20240516,152800,42963625800,32900,32900,32900,32900,0
20240516,152700,42963625800,32900,32900,32900,32900,0
20240516,152600,42963625800,32900,32900,32900,32900,0
20240516,152500,42963625800,32900,32900,32900,32900,0
20240516,152400,42963625800,32900,32900,32900,32900,0
20240516,152300,42963625800,32900,32900,32900,32900,0
20240516,152200,42963625800,32900,32900,32900,32900,0
20240516,152100,42963625800,32900,32900,32900,32900,0
20240516,152000,42963625800,32900,32900,32900,32900,0
20240516,151900,42963625800,32900,32900,32950,32850,5805
20240516,151800,42772596750,32900,32900,32950,32850,18671
20240516,151700,42158353500,32900,32800,32900,32800,17522
20240516,151600,41582772000,32850,32750,32850,32750,7987
20240516,151500,41320676300,32800,32750,32800,32750,4124
20240516,151400,41185447050,32750,32750,32800,32750,6028
20240516,151300,40987741100,32800,32750,32800,32750,6160
20240516,151200,40785730900,32800,32750,32800,32750,3511
20240516,151100,40670585600,32750,32750,32800,32750,2044
20240516,151000,40603567950,32750,32750,32800,32750,998
20240516,150900,40570849650,32750,32800,32800,32750,834
20240516,150800,40543505400,32750,32800,32800,32750,1482
20240516,150700,40494944500,32750,32750,32800,32750,2242
20240516,150600,40421422250,32800,32750,32800,32750,1421
20240516,150500,40374846150,32750,32750,32800,32750,1112
20240516,150400,40338386600,32800,32750,32800,32700,4867
20240516,150300,40178933500,32700,32700,32750,32700,3978
20240516,150200,40048819450,32700,32700,32750,32700,583
20240516,150100,40029730450,32750,32800,32800,32700,1295
20240516,150000,39987340100,32750,32750,32750,32700,2748
20240516,145900,39897350400,32750,32700,32800,32700,4786
20240516,145800,39740611650,32750,32750,32750,32700,2891
20240516,145700,39646003850,32750,32700,32750,32650,4439
20240516,145600,39500827600,32700,32750,32750,32700,1812
20240516,145500,39441543850,32700,32700,32750,32700,684
20240516,145400,39419167700,32700,32750,32750,32700,1626
20240516,145300,39365972950,32700,32750,32750,32700,948
20240516,145200,39334968400,32700,32750,32750,32700,1523
20240516,145100,39285124200,32700,32700,32750,32700,218
20240516,145000,39277993650,32700,32650,32750,32650,1323
20240516,144900,39234726300,32700,32700,32750,32650,1316
20240516,144800,39191693450,32700,32700,32700,32650,1791
20240516,144700,39133158500,32700,32700,32750,32700,539
20240516,144600,39115515300,32750,32750,32800,32650,4766
20240516,144500,38959574800,32750,32650,32800,32650,11550
20240516,144400,38581432950,32650,32650,32700,32650,323
20240516,144300,38570878800,32700,32650,32700,32650,495
20240516,144200,38554708550,32650,32650,32700,32650,1288
20240516,144100,38512643750,32650,32650,32700,32650,598
20240516,144000,38493106650,32700,32700,32700,32650,4024
20240516,143900,38361581950,32650,32650,32700,32650,281
20240516,143800,38352404900,32650,32650,32700,32650,925
20240516,143700,38322202950,32650,32650,32700,32600,933
20240516,143600,38291740650,32650,32650,32650,32600,853
20240516,143500,38263900100,32650,32600,32650,32600,1010
20240516,143400,38230944300,32600,32600,32700,32600,1854
20240516,143300,38170427850,32600,32600,32650,32600,533
20240516,143200,38153037900,32600,32600,32650,32600,580
20240516,143100,38134123200,32600,32600,32650,32600,793
20240516,143000,38108263050,32650,32650,32700,32600,2672
20240516,142900,38021027800,32650,32650,32700,32650,3242
20240516,142800,37915176300,32650,32650,32700,32650,561
20240516,142700,37896854950,32650,32650,32700,32650,3558
20240516,142600,37780680000,32700,32650,32700,32650,1199
20240516,142500,37741531000,32700,32650,32700,32650,1391
20240516,142400,37696114750,32650,32700,32700,32650,658
20240516,142300,37674620450,32650,32650,32700,32650,620
20240516,142200,37654374800,32650,32650,32700,32650,973
20240516,142100,37622598550,32650,32650,32700,32650,125
20240516,142000,37618516450,32650,32650,32700,32650,827
20240516,141900,37591514650,32650,32650,32700,32650,708
20240516,141800,37568387000,32650,32650,32700,32650,752
20240516,141700,37543811450,32650,32600,32650,32600,3306
20240516,141600,37435897000,32600,32600,32650,32600,5161
20240516,141500,37267638800,32650,32650,32650,32600,800
20240516,141400,37241531050,32600,32600,32650,32600,385
20240516,141300,37228973550,32650,32600,32650,32600,689
20240516,141200,37206511300,32600,32650,32650,32600,508
20240516,141100,37189944850,32600,32600,32650,32600,283
20240516,141000,37180718700,32600,32650,32650,32600,2624
20240516,140900,37095167100,32600,32650,32650,32600,940
20240516,140800,37064516850,32600,32600,32650,32600,1491
20240516,140700,37015905050,32600,32650,32650,32600,1933
20240516,140600,36952888950,32600,32600,32650,32600,1682
20240516,140500,36898052500,32600,32650,32650,32600,2279
20240516,140400,36823745850,32650,32650,32700,32600,1416
20240516,140300,36777511950,32650,32650,32700,32650,471
20240516,140200,36762131250,32650,32700,32700,32650,10497
20240516,140100,36419114200,32750,32750,32750,32700,907
20240516,140000,36389420150,32750,32750,32800,32750,1495
20240516,135900,36340453350,32750,32750,32800,32700,1211
20240516,135800,36300788300,32750,32800,32800,32750,937
20240516,135700,36270098300,32800,32700,32800,32700,6802
20240516,135600,36047330450,32700,32700,32750,32700,226
20240516,135500,36039934200,32700,32700,32750,32700,462
20240516,135400,36024818500,32700,32700,32750,32700,926
20240516,135300,35994519100,32700,32700,32750,32700,1637
20240516,135200,35940970100,32700,32750,32750,32700,161
20240516,135100,35935705100,32750,32750,32750,32700,827
20240516,135000,35908646700,32700,32700,32750,32700,1819
20240516,134900,35849146800,32700,32700,32750,32700,258
20240516,134800,35840707400,32750,32750,32750,32700,2282
20240516,134700,35766058500,32700,32700,32750,32700,105
20240516,134600,35762622900,32700,32750,32750,32700,624
20240516,134500,35742196350,32750,32650,32750,32650,947
20240516,134400,35711242700,32700,32650,32700,32650,589
20240516,134300,35692005300,32650,32700,32700,32650,856
20240516,134200,35664029850,32700,32650,32700,32650,958
20240516,134100,35632716400,32700,32650,32700,32650,588
20240516,134000,35613495900,32700,32700,32750,32650,3822
20240516,133900,35488487100,32700,32700,32750,32700,580
20240516,133800,35469520400,32700,32750,32750,32700,142
20240516,133700,35464875950,32700,32700,32750,32700,457
20240516,133600,35449930500,32700,32750,32750,32700,1177
20240516,133500,35411441650,32750,32750,32750,32700,930
20240516,133400,35381030250,32700,32700,32750,32700,667
20240516,133300,35359205350,32700,32700,32750,32700,739
20240516,133200,35335039250,32700,32700,32750,32700,590
20240516,133100,35315744250,32700,32750,32750,32700,607
20240516,133000,35295895100,32750,32700,32750,32700,1152
20240516,132900,35258185600,32650,32750,32750,32650,684
20240516,132800,35235839150,32700,32650,32750,32650,536
20240516,132700,35218311950,32700,32700,32750,32650,427
20240516,132600,35204349750,32700,32750,32750,32700,987
20240516,132500,35172065050,32750,32750,32750,32700,532
20240516,132400,35154642400,32750,32750,32800,32750,2781
20240516,132300,35063550350,32750,32750,32800,32750,311
20240516,132200,35053363400,32750,32750,32800,32750,619
20240516,132100,35033089700,32800,32800,32800,32750,666
20240516,132000,35011277150,32750,32700,32800,32700,9079
20240516,131900,34714035200,32700,32700,32750,32700,495
20240516,131800,34697833650,32750,32700,32750,32650,4505
20240516,131700,34550512050,32700,32750,32750,32700,4158
20240516,131600,34414545300,32700,32700,32750,32700,316
20240516,131500,34404206150,32750,32700,32750,32700,645
20240516,131400,34383107950,32700,32700,32750,32700,2203
20240516,131300,34311069600,32700,32700,32750,32700,240
20240516,131200,34303220200,32700,32750,32750,32700,915
20240516,131100,34273283700,32750,32750,32800,32750,831
20240516,131000,34246055950,32800,32800,32800,32750,436
20240516,130900,34231772400,32750,32750,32800,32750,1440
20240516,130800,34184609350,32750,32800,32800,32700,1656
20240516,130700,34130374200,32800,32750,32800,32750,868
20240516,130600,34101946300,32750,32750,32800,32700,1409
20240516,130500,34055801350,32750,32800,32800,32750,1033
20240516,130400,34021969000,32800,32750,32800,32750,441
20240516,130300,34007525850,32800,32700,32800,32700,2042
20240516,130200,33940652100,32750,32700,32750,32700,783
20240516,130100,33915047000,32750,32750,32750,32700,5159
20240516,130000,33746210000,32750,32750,32800,32750,1627
20240516,125900,33692924850,32750,32750,32800,32750,670
20240516,125800,33670982150,32750,32750,32800,32750,301
20240516,125700,33661123800,32800,32750,32800,32750,1073
20240516,125600,33625976100,32750,32750,32800,32750,488
20240516,125500,33609993100,32750,32800,32800,32750,1081
20240516,125400,33574545050,32750,32850,32850,32750,1073
20240516,125300,33539349850,32800,32800,32850,32800,5551
20240516,125200,33357276950,32800,32800,32850,32800,534
20240516,125100,33339745200,32800,32800,32850,32800,653
20240516,125000,33318325950,32800,32800,32850,32800,584
20240516,124900,33299169950,32850,32850,32850,32800,4082
20240516,124800,33165076300,32850,32850,32900,32850,526
20240516,124700,33147795000,32850,32850,32900,32850,1925
20240516,124600,33084514800,32850,32850,32900,32850,262
20240516,124500,33075899050,32850,32850,32900,32850,684
20240516,124400,33053409700,32850,32850,32900,32850,785
20240516,124300,33027610100,32850,32850,32900,32850,353
20240516,124200,33016013700,32900,32850,32900,32850,720
20240516,124100,32992335050,32850,32850,32900,32850,574
20240516,124000,32973466550,32850,32850,32900,32850,639
20240516,123900,32952470200,32850,32900,32900,32850,625
20240516,123800,32931924200,32900,32850,32900,32850,1084
20240516,123700,32896299250,32850,32850,32900,32850,230
20240516,123600,32888741050,32850,32900,32900,32850,1161
20240516,123500,32850589800,32850,32900,32950,32850,2137
20240516,123400,32780290700,32950,32850,32950,32850,24417
20240516,123300,31976757400,32800,32800,32850,32800,872
20240516,123200,31948148550,32800,32800,32850,32750,2306
20240516,123100,31872522000,32750,32800,32800,32750,683
20240516,123000,31850130450,32800,32750,32800,32750,4615
20240516,122900,31698916950,32800,32800,32850,32750,789
20240516,122800,31673038750,32800,32850,32850,32750,3917
20240516,122700,31544552700,32800,32800,32850,32800,500
20240516,122600,31528146250,32850,32800,32850,32750,1682
20240516,122500,31472982500,32800,32800,32850,32800,2150
20240516,122400,31402459950,32850,32850,32850,32800,1230
20240516,122300,31362059300,32800,32800,32850,32800,1398
20240516,122200,31316199850,32850,32750,32850,32750,4362
20240516,122100,31173199400,32750,32700,32750,32700,1296
20240516,122000,31130812950,32700,32750,32800,32700,2254
20240516,121900,31056997050,32750,32750,32800,32750,573
20240516,121800,31038231150,32800,32750,32800,32750,830
20240516,121700,31011034850,32700,32800,32850,32700,6790
20240516,121600,30788449650,32800,32800,32850,32800,129
20240516,121500,30784213200,32800,32850,32900,32800,910
20240516,121400,30754349550,32900,32850,32900,32800,2356
20240516,121300,30676985100,32800,32850,32900,32800,1500
20240516,121200,30627713000,32850,32850,32900,32850,1904
20240516,121100,30565134750,32850,32800,32900,32800,2679
20240516,121000,30477164450,32800,32800,32900,32800,1181
20240516,120900,30438367550,32900,32900,32950,32800,3597
20240516,120800,30320158050,32900,32800,32900,32800,7025
20240516,120700,30089061200,32850,32850,32850,32800,1430
20240516,120600,30042086500,32800,32800,32900,32800,7576
20240516,120500,29793177950,32850,32850,32850,32800,3978
20240516,120400,29662528950,32850,32750,32850,32750,9770
20240516,120300,29342075500,32750,32750,32800,32750,328
20240516,120200,29331328450,32750,32750,32800,32750,1645
20240516,120100,29277387050,32750,32700,32800,32650,27759
20240516,120000,28368845650,32650,32650,32700,32650,367
20240516,115900,28356852050,32650,32650,32700,32650,187
20240516,115800,28350741100,32700,32700,32700,32650,1136
20240516,115700,28313604850,32700,32550,32700,32550,5508
20240516,115600,28133767100,32550,32550,32650,32550,639
20240516,115500,28112943500,32600,32600,32600,32550,641
20240516,115400,28092059500,32650,32600,32650,32550,526
20240516,115300,28074910950,32600,32600,32650,32600,762
20240516,115200,28050069700,32600,32650,32650,32600,959
20240516,115100,28018806150,32600,32550,32650,32550,2728
20240516,115000,27929919850,32550,32600,32650,32550,2505
20240516,114900,27848257600,32600,32600,32650,32600,867
20240516,114800,27819983000,32600,32600,32700,32600,747
20240516,114700,27795597200,32600,32600,32650,32600,2281
20240516,114600,27721150000,32650,32650,32650,32600,741
20240516,114500,27696992400,32600,32600,32650,32600,735
20240516,114400,27673022050,32600,32650,32700,32600,2366
20240516,114300,27595807050,32650,32650,32700,32650,803
20240516,114200,27569576150,32650,32650,32700,32600,11774
20240516,114100,27185147700,32600,32600,32650,32600,38
20240516,114000,27183908350,32600,32600,32650,32600,741
20240516,113900,27159750600,32600,32600,32650,32600,2790
20240516,113800,27068796250,32600,32600,32650,32600,818
20240516,113700,27042128400,32600,32650,32650,32600,581
20240516,113600,27023183750,32650,32550,32650,32550,1151
20240516,113500,26985656500,32550,32550,32600,32550,202
20240516,113400,26979075350,32600,32550,32600,32550,386
20240516,113300,26966503200,32550,32550,32600,32550,550
20240516,113200,26948599700,32550,32600,32650,32550,782
20240516,113100,26923103750,32600,32600,32650,32600,1082
20240516,113000,26887830350,32600,32450,32600,32450,16453
20240516,112900,26352178150,32450,32450,32500,32450,1688
20240516,112800,26297396950,32500,32450,32500,32450,439
20240516,112700,26283147450,32450,32450,32500,32450,218
20240516,112600,26276071450,32450,32500,32500,32450,800
20240516,112500,26250092900,32500,32500,32550,32450,1250
20240516,112400,26209494150,32500,32550,32550,32450,2288
20240516,112300,26135135350,32500,32550,32550,32500,2076
20240516,112200,26067665050,32500,32550,32550,32500,3609
20240516,112100,25950240350,32600,32500,32600,32500,667
20240516,112000,25928528250,32500,32600,32600,32500,475
20240516,111900,25913068500,32550,32550,32600,32500,751
20240516,111800,25888626250,32550,32450,32600,32450,4654
20240516,111700,25737268050,32500,32550,32550,32500,3713
20240516,111600,25616544550,32550,32600,32600,32550,1059
20240516,111500,25582073850,32550,32550,32600,32550,1582
20240516,111400,25530575700,32550,32600,32600,32550,2350
20240516,111300,25454032850,32550,32600,32600,32550,3261
20240516,111200,25347776250,32550,32600,32600,32550,1804
20240516,111100,25289041100,32550,32600,32600,32550,1821
20240516,111000,25229732700,32550,32550,32600,32550,1629
20240516,110900,25176692350,32550,32550,32600,32550,2051
20240516,110800,25109908600,32600,32550,32600,32550,2368
20240516,110700,25032809300,32550,32600,32600,32550,1744
20240516,110600,24975965500,32600,32550,32650,32500,10983
20240516,110500,24618069700,32500,32500,32550,32500,400
20240516,110400,24605057050,32550,32500,32550,32450,1010
20240516,110300,24572233500,32550,32500,32550,32450,934
20240516,110200,24541874950,32500,32550,32550,32450,1962
20240516,110100,24478140050,32500,32500,32550,32500,955
20240516,110000,24447092800,32550,32600,32600,32500,968
20240516,105900,24415587500,32550,32500,32600,32450,4962
20240516,105800,24254164350,32500,32550,32550,32450,2926
20240516,105700,24159084850,32550,32500,32550,32450,2763
20240516,105600,24069277900,32450,32500,32550,32450,2062
20240516,105500,24002308900,32500,32500,32600,32450,1974
20240516,105400,23938166350,32500,32650,32650,32500,14683
20240516,105300,23459615350,32600,32650,32650,32600,5392
20240516,105200,23283585450,32600,32500,32650,32500,7240
20240516,105100,23047685100,32550,32550,32550,32450,2970
20240516,105000,22951135350,32500,32550,32550,32500,1412
20240516,104900,22905209450,32550,32500,32550,32450,1952
20240516,104800,22841783350,32450,32450,32500,32450,1437
20240516,104700,22795093350,32500,32500,32550,32450,1169
20240516,104600,22757088950,32550,32550,32600,32450,6788
20240516,104500,22536205100,32550,32500,32550,32450,2562
20240516,104400,22452947800,32500,32450,32500,32450,1370
20240516,104300,22408480850,32450,32400,32500,32400,3929
20240516,104200,22280990950,32450,32400,32450,32400,752
20240516,104100,22256595300,32400,32450,32500,32400,2570
20240516,104000,22173221050,32400,32350,32450,32350,1911
20240516,103900,22111328300,32350,32400,32400,32350,744
20240516,103800,22087251900,32400,32350,32400,32350,704
20240516,103700,22064470950,32350,32350,32400,32300,3347
20240516,103600,21956263700,32350,32400,32400,32350,3415
20240516,103500,21845756850,32400,32400,32450,32400,2408
20240516,103400,21767727400,32400,32450,32450,32400,1196
20240516,103300,21728929200,32400,32400,32500,32400,1462
20240516,103200,21681487650,32500,32500,32550,32400,4730
20240516,103100,21527970850,32500,32600,32600,32500,2626
20240516,103000,21442485150,32550,32500,32600,32500,3699
20240516,102900,21322103500,32550,32500,32550,32500,1823
20240516,102800,21262821250,32500,32600,32600,32500,3971
20240516,102700,21133488150,32600,32700,32700,32550,7336
20240516,102600,20894065050,32650,32650,32700,32650,2875
20240516,102500,20800173650,32650,32550,32700,32550,16856
20240516,102400,20250239500,32550,32550,32600,32550,2393
20240516,102300,20172341200,32500,32500,32600,32500,4530
20240516,102200,20024908900,32550,32500,32550,32500,3526
20240516,102100,19910191400,32500,32550,32550,32500,2918
20240516,102000,19815305250,32500,32450,32550,32400,6790
20240516,101900,19594713250,32450,32350,32500,32350,8643
20240516,101800,19314377100,32400,32350,32400,32300,4373
20240516,101700,19172876900,32350,32350,32350,32300,668
20240516,101600,19151280800,32350,32250,32350,32200,3632
20240516,101500,19034065650,32250,32200,32250,32200,1174
20240516,101400,18996236400,32250,32250,32250,32200,453
20240516,101300,18981638100,32250,32250,32350,32200,9387
20240516,101200,18678731850,32250,32200,32250,32200,792
20240516,101100,18653215750,32250,32200,32250,32200,1710
20240516,101000,18598148850,32200,32250,32250,32150,789
20240516,100900,18572745400,32200,32200,32250,32150,1713
20240516,100800,18517593950,32200,32200,32250,32150,2355
20240516,100700,18441765750,32200,32150,32250,32150,2554
20240516,100600,18359560950,32150,32200,32200,32150,2531
20240516,100500,18278179200,32150,32200,32200,32150,1769
20240516,100400,18221269650,32200,32200,32250,32200,971
20240516,100300,18190003300,32200,32200,32250,32200,2761
20240516,100200,18101098750,32200,32250,32250,32200,1118
20240516,100100,18065051550,32250,32300,32300,32200,3274
20240516,100000,17959467900,32300,32350,32350,32250,916
20240516,095900,17929892650,32300,32300,32350,32250,2716
20240516,095800,17842161100,32250,32350,32350,32250,1194
20240516,095700,17803601200,32350,32200,32350,32200,4940
20240516,095600,17644212550,32200,32250,32250,32150,6809
20240516,095500,17424972100,32200,32250,32250,32200,2121
20240516,095400,17356629200,32250,32300,32300,32200,5992
20240516,095300,17163370450,32300,32300,32400,32250,6751
20240516,095200,16945117150,32350,32300,32350,32300,1881
20240516,095100,16884323750,32300,32300,32350,32250,4101
20240516,095000,16751922100,32250,32300,32350,32250,3133
20240516,094900,16650739800,32350,32300,32350,32300,1750
20240516,094800,16594140200,32350,32300,32350,32300,3283
20240516,094700,16487994750,32300,32300,32350,32300,1005
20240516,094600,16455499600,32300,32200,32350,32150,14685
20240516,094500,15982384600,32200,32200,32250,32150,1887
20240516,094400,15921610200,32200,32250,32250,32150,3829
20240516,094300,15798316550,32250,32250,32250,32200,2816
20240516,094200,15707537250,32250,32250,32250,32200,1007
20240516,094100,15675092100,32250,32250,32300,32200,2361
20240516,094000,15598934850,32250,32300,32350,32250,4430
20240516,093900,15455974500,32300,32150,32350,32150,9548
20240516,093800,15148441750,32150,32200,32200,32150,2505
20240516,093700,15067808750,32200,32200,32200,32150,1372
20240516,093600,15023670300,32150,32100,32150,32100,4833
20240516,093500,14868428900,32100,32100,32100,32050,1551
20240516,093400,14818696800,32100,32000,32100,32000,4757
20240516,093300,14666228000,32050,32100,32150,32000,11314
20240516,093200,14303748700,32150,32150,32200,32100,2572
20240516,093100,14221070900,32150,32050,32200,32000,13452
20240516,093000,13789194950,32050,32050,32100,32050,4107
20240516,092900,13657466800,32100,32000,32100,31950,6028
20240516,092800,13464418700,32000,32000,32100,31950,9599
20240516,092700,13156931850,32050,32050,32050,32000,1692
20240516,092600,13102760250,32050,31950,32050,31950,5148
20240516,092500,12938008700,31950,31950,32000,31950,2173
20240516,092400,12868570900,32000,31950,32000,31900,4649
20240516,092300,12720009050,31950,32100,32100,31950,7509
20240516,092200,12479708950,32050,32100,32150,32000,5197
20240516,092100,12312959550,32050,31900,32150,31900,24832
20240516,092000,11518617350,31850,31850,31900,31850,4520
20240516,091900,11374597950,31850,31900,31950,31850,5579
20240516,091800,11196653350,31900,31850,31950,31800,9089
20240516,091700,10907272150,31900,31750,31900,31750,8031
20240516,091600,10651769750,31800,31800,31850,31750,4921
20240516,091500,10495381950,31800,31800,31850,31750,8256
20240516,091400,10233008250,31750,31700,31800,31650,22935
20240516,091300,9505124650,31700,31800,31800,31650,28058
20240516,091200,8615361550,31750,31750,31900,31750,10187
20240516,091100,8291410400,31750,31950,31950,31750,17617
20240516,091000,7731301550,31950,31750,32050,31700,21762
20240516,090900,7039060300,31750,31800,31900,31750,24450
20240516,090800,6261474300,31800,31950,32000,31700,31000
20240516,090700,5275160150,31900,32250,32250,31900,31592
20240516,090600,4261127250,32300,32400,32450,32200,14460
20240516,090500,3794111200,32350,32600,32650,32350,15480
20240516,090400,3291320450,32550,32700,32750,32550,8368
20240516,090300,3018245100,32650,32700,32700,32550,11484
20240516,090200,2643294000,32650,32550,32700,32350,17357
20240516,090100,2077101250,32500,32600,32600,32300,27028
20240516,090000,1199132950,32550,32600,32750,32550,33010