stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192300,21963245750,31150,31150,31150,31150,17564
20240521,192200,21963245750,31150,31150,31150,31150,0
20240521,192100,21963245750,31150,31150,31150,31150,0
20240521,192000,21963245750,31150,31150,31150,31150,0
20240521,191900,21963245750,31150,31150,31150,31150,0
20240521,191800,21963245750,31150,31150,31150,31150,0
20240521,191700,21963245750,31150,31150,31150,31150,0
20240521,191600,21963245750,31150,31150,31150,31150,0
20240521,191500,21963245750,31150,31150,31150,31150,0
20240521,191400,21963245750,31150,31150,31150,31150,0
20240521,191300,21963245750,31150,31150,31150,31150,0
20240521,191200,21963245750,31150,31150,31150,31150,0
20240521,191100,21963245750,31150,31150,31150,31150,0
20240521,191000,21963245750,31150,31150,31150,31150,0
20240521,190900,21963245750,31150,31150,31150,31150,0
20240521,190800,21963245750,31150,31150,31150,31150,0
20240521,190700,21963245750,31150,31150,31150,31150,0
20240521,190600,21963245750,31150,31150,31150,31150,0
20240521,190500,21963245750,31150,31150,31150,31150,0
20240521,190400,21963245750,31150,31150,31150,31150,0
20240521,190300,21963245750,31150,31150,31150,31150,0
20240521,190200,21963245750,31150,31150,31150,31150,0
20240521,190100,21963245750,31150,31150,31150,31150,0
20240521,190000,21963245750,31150,31150,31150,31150,0
20240521,185900,21963245750,31150,31150,31150,31150,0
20240521,185800,21963245750,31150,31150,31150,31150,0
20240521,185700,21963245750,31150,31150,31150,31150,0
20240521,185600,21963245750,31150,31150,31150,31150,0
20240521,185500,21963245750,31150,31150,31150,31150,0
20240521,185400,21963245750,31150,31150,31150,31150,0
20240521,185300,21963245750,31150,31150,31150,31150,17564
20240521,185200,21963245750,31150,31150,31150,31150,0
20240521,185100,21963245750,31150,31150,31150,31150,0
20240521,185000,21963245750,31150,31150,31150,31150,0
20240521,184900,21963245750,31150,31150,31150,31150,0
20240521,184800,21963245750,31150,31150,31150,31150,0
20240521,184700,21963245750,31150,31150,31150,31150,0
20240521,184600,21963245750,31150,31150,31150,31150,0
20240521,184500,21963245750,31150,31150,31150,31150,0
20240521,184400,21963245750,31150,31150,31150,31150,0
20240521,184300,21963245750,31150,31150,31150,31150,0
20240521,184200,21963245750,31150,31150,31150,31150,0
20240521,184100,21963245750,31150,31150,31150,31150,0
20240521,184000,21963245750,31150,31150,31150,31150,0
20240521,183900,21963245750,31150,31150,31150,31150,0
20240521,183800,21963245750,31150,31150,31150,31150,0
20240521,183700,21963245750,31150,31150,31150,31150,0
20240521,183600,21963245750,31150,31150,31150,31150,0
20240521,183500,21963245750,31150,31150,31150,31150,0
20240521,183400,21963245750,31150,31150,31150,31150,0
20240521,183300,21963245750,31150,31150,31150,31150,0
20240521,183200,21963245750,31150,31150,31150,31150,0
20240521,183100,21963245750,31150,31150,31150,31150,0
20240521,183000,21963245750,31150,31150,31150,31150,0
20240521,182900,21963245750,31150,31150,31150,31150,0
20240521,182800,21963245750,31150,31150,31150,31150,0
20240521,182700,21963245750,31150,31150,31150,31150,0
20240521,182600,21963245750,31150,31150,31150,31150,0
20240521,182500,21963245750,31150,31150,31150,31150,0
20240521,182400,21963245750,31150,31150,31150,31150,0
20240521,182300,21963245750,31150,31150,31150,31150,17564
20240521,182200,21963245750,31150,31150,31150,31150,0
20240521,182100,21963245750,31150,31150,31150,31150,0
20240521,182000,21963245750,31150,31150,31150,31150,0
20240521,181900,21963245750,31150,31150,31150,31150,0
20240521,181800,21963245750,31150,31150,31150,31150,0
20240521,181700,21963245750,31150,31150,31150,31150,0
20240521,181600,21963245750,31150,31150,31150,31150,0
20240521,181500,21963245750,31150,31150,31150,31150,0
20240521,181400,21963245750,31150,31150,31150,31150,0
20240521,181300,21963245750,31150,31150,31150,31150,0
20240521,181200,21963245750,31150,31150,31150,31150,0
20240521,181100,21963245750,31150,31150,31150,31150,0
20240521,181000,21963245750,31150,31150,31150,31150,0
20240521,180900,21963245750,31150,31150,31150,31150,0
20240521,180800,21963245750,31150,31150,31150,31150,0
20240521,180700,21963245750,31150,31150,31150,31150,0
20240521,180600,21963245750,31150,31150,31150,31150,0
20240521,180500,21963245750,31150,31150,31150,31150,0
20240521,180400,21963245750,31150,31150,31150,31150,0
20240521,180300,21963245750,31150,31150,31150,31150,0
20240521,180200,21963245750,31150,31150,31150,31150,0
20240521,180100,21963245750,31150,31150,31150,31150,0
20240521,180000,21963245750,31150,31150,31150,31150,0
20240521,175900,21963245750,31150,31150,31150,31150,0
20240521,175800,21963245750,31150,31150,31150,31150,0
20240521,175700,21963245750,31150,31150,31150,31150,0
20240521,175600,21963245750,31150,31150,31150,31150,0
20240521,175500,21963245750,31150,31150,31150,31150,0
20240521,175400,21963245750,31150,31150,31150,31150,0
20240521,175300,21963245750,31150,31150,31150,31150,17564
20240521,175200,21963245750,31150,31150,31150,31150,0
20240521,175100,21963245750,31150,31150,31150,31150,0
20240521,175000,21963245750,31150,31150,31150,31150,0
20240521,174900,21963245750,31150,31150,31150,31150,0
20240521,174800,21963245750,31150,31150,31150,31150,0
20240521,174700,21963245750,31150,31150,31150,31150,0
20240521,174600,21963245750,31150,31150,31150,31150,0
20240521,174500,21963245750,31150,31150,31150,31150,0
20240521,174400,21963245750,31150,31150,31150,31150,0
20240521,174300,21963245750,31150,31150,31150,31150,0
20240521,174200,21963245750,31150,31150,31150,31150,0
20240521,174100,21963245750,31150,31150,31150,31150,0
20240521,174000,21963245750,31150,31150,31150,31150,0
20240521,173900,21963245750,31150,31150,31150,31150,0
20240521,173800,21963245750,31150,31150,31150,31150,0
20240521,173700,21963245750,31150,31150,31150,31150,0
20240521,173600,21963245750,31150,31150,31150,31150,0
20240521,173500,21963245750,31150,31150,31150,31150,0
20240521,173400,21963245750,31150,31150,31150,31150,0
20240521,173300,21963245750,31150,31150,31150,31150,0
20240521,173200,21963245750,31150,31150,31150,31150,0
20240521,173100,21963245750,31150,31150,31150,31150,0
20240521,173000,21963245750,31150,31150,31150,31150,0
20240521,172900,21963245750,31150,31150,31150,31150,0
20240521,172800,21963245750,31150,31150,31150,31150,0
20240521,172700,21963245750,31150,31150,31150,31150,0
20240521,172600,21963245750,31150,31150,31150,31150,0
20240521,172500,21963245750,31150,31150,31150,31150,0
20240521,172400,21963245750,31150,31150,31150,31150,0
20240521,172300,21963245750,31150,31150,31150,31150,17564
20240521,172200,21963245750,31150,31150,31150,31150,0
20240521,172100,21963245750,31150,31150,31150,31150,0
20240521,172000,21963245750,31150,31150,31150,31150,0
20240521,171900,21963245750,31150,31150,31150,31150,0
20240521,171800,21963245750,31150,31150,31150,31150,0
20240521,171700,21963245750,31150,31150,31150,31150,0
20240521,171600,21963245750,31150,31150,31150,31150,0
20240521,171500,21963245750,31150,31150,31150,31150,0
20240521,171400,21963245750,31150,31150,31150,31150,0
20240521,171300,21963245750,31150,31150,31150,31150,0
20240521,171200,21963245750,31150,31150,31150,31150,0
20240521,171100,21963245750,31150,31150,31150,31150,0
20240521,171000,21963245750,31150,31150,31150,31150,0
20240521,170900,21963245750,31150,31150,31150,31150,0
20240521,170800,21963245750,31150,31150,31150,31150,0
20240521,170700,21963245750,31150,31150,31150,31150,0
20240521,170600,21963245750,31150,31150,31150,31150,0
20240521,170500,21963245750,31150,31150,31150,31150,0
20240521,170400,21963245750,31150,31150,31150,31150,0
20240521,170300,21963245750,31150,31150,31150,31150,0
20240521,170200,21963245750,31150,31150,31150,31150,0
20240521,170100,21963245750,31150,31150,31150,31150,0
20240521,170000,21963245750,31150,31150,31150,31150,0
20240521,165900,21963245750,31150,31150,31150,31150,0
20240521,165800,21963245750,31150,31150,31150,31150,0
20240521,165700,21963245750,31150,31150,31150,31150,0
20240521,165600,21963245750,31150,31150,31150,31150,0
20240521,165500,21963245750,31150,31150,31150,31150,0
20240521,165400,21963245750,31150,31150,31150,31150,0
20240521,165300,21963245750,31150,31150,31150,31150,17564
20240521,165200,21963245750,31150,31150,31150,31150,0
20240521,165100,21963245750,31150,31150,31150,31150,0
20240521,165000,21963245750,31150,31150,31150,31150,0
20240521,164900,21963245750,31150,31150,31150,31150,0
20240521,164800,21963245750,31150,31150,31150,31150,0
20240521,164700,21963245750,31150,31150,31150,31150,0
20240521,164600,21963245750,31150,31150,31150,31150,0
20240521,164500,21963245750,31150,31150,31150,31150,0
20240521,164400,21963245750,31150,31150,31150,31150,0
20240521,164300,21963245750,31150,31150,31150,31150,0
20240521,164200,21963245750,31150,31150,31150,31150,0
20240521,164100,21963245750,31150,31150,31150,31150,0
20240521,164000,21963245750,31150,31150,31150,31150,0
20240521,163900,21963245750,31150,31150,31150,31150,0
20240521,163800,21963245750,31150,31150,31150,31150,0
20240521,163700,21963245750,31150,31150,31150,31150,0
20240521,163600,21963245750,31150,31150,31150,31150,0
20240521,163500,21963245750,31150,31150,31150,31150,0
20240521,163400,21963245750,31150,31150,31150,31150,0
20240521,163300,21963245750,31150,31150,31150,31150,0
20240521,163200,21963245750,31150,31150,31150,31150,0
20240521,163100,21963245750,31150,31150,31150,31150,0
20240521,163000,21963245750,31150,31150,31150,31150,0
20240521,162900,21963245750,31150,31150,31150,31150,0
20240521,162800,21963245750,31150,31150,31150,31150,0
20240521,162700,21963245750,31150,31150,31150,31150,0
20240521,162600,21963245750,31150,31150,31150,31150,0
20240521,162500,21963245750,31150,31150,31150,31150,0
20240521,162400,21963245750,31150,31150,31150,31150,0
20240521,162300,21963245750,31150,31150,31150,31150,17564
20240521,162200,21963245750,31150,31150,31150,31150,0
20240521,162100,21963245750,31150,31150,31150,31150,0
20240521,162000,21963245750,31150,31150,31150,31150,0
20240521,161900,21963245750,31150,31150,31150,31150,0
20240521,161800,21963245750,31150,31150,31150,31150,0
20240521,161700,21963245750,31150,31150,31150,31150,0
20240521,161600,21963245750,31150,31150,31150,31150,0
20240521,161500,21963245750,31150,31150,31150,31150,0
20240521,161400,21963245750,31150,31150,31150,31150,0
20240521,161300,21963245750,31150,31150,31150,31150,0
20240521,161200,21963245750,31150,31150,31150,31150,0
20240521,161100,21963245750,31150,31150,31150,31150,0
20240521,161000,21963245750,31150,31150,31150,31150,0
20240521,160900,21963245750,31150,31150,31150,31150,0
20240521,160800,21963245750,31150,31150,31150,31150,0
20240521,160700,21963245750,31150,31150,31150,31150,0
20240521,160600,21963245750,31150,31150,31150,31150,0
20240521,160500,21963245750,31150,31150,31150,31150,0
20240521,160400,21963245750,31150,31150,31150,31150,0
20240521,160300,21963245750,31150,31150,31150,31150,0
20240521,160200,21963245750,31150,31150,31150,31150,0
20240521,160100,21963245750,31150,31150,31150,31150,0
20240521,160000,21963245750,31150,31150,31150,31150,0
20240521,155900,21963245750,31150,31150,31150,31150,0
20240521,155800,21963245750,31150,31150,31150,31150,0
20240521,155700,21963245750,31150,31150,31150,31150,0
20240521,155600,21963245750,31150,31150,31150,31150,0
20240521,155500,21963245750,31150,31150,31150,31150,0
20240521,155400,21963245750,31150,31150,31150,31150,0
20240521,155300,21963245750,31150,31150,31150,31150,17564
20240521,155200,21963245750,31150,31150,31150,31150,0
20240521,155100,21963245750,31150,31150,31150,31150,0
20240521,155000,21963245750,31150,31150,31150,31150,0
20240521,154900,21963245750,31150,31150,31150,31150,0
20240521,154800,21963245750,31150,31150,31150,31150,0
20240521,154700,21963245750,31150,31150,31150,31150,0
20240521,154600,21963245750,31150,31150,31150,31150,0
20240521,154500,21963245750,31150,31150,31150,31150,0
20240521,154400,21963245750,31150,31150,31150,31150,0
20240521,154300,21963245750,31150,31150,31150,31150,0
20240521,154200,21963245750,31150,31150,31150,31150,0
20240521,154100,21963245750,31150,31150,31150,31150,0
20240521,154000,21963245750,31150,31150,31150,31150,0
20240521,153900,21963245750,31150,31150,31150,31150,0
20240521,153800,21963245750,31150,31150,31150,31150,0
20240521,153700,21963245750,31150,31150,31150,31150,0
20240521,153600,21963245750,31150,31150,31150,31150,0
20240521,153500,21963245750,31150,31150,31150,31150,0
20240521,153400,21963245750,31150,31150,31150,31150,0
20240521,153300,21963245750,31150,31150,31150,31150,0
20240521,153200,21963245750,31150,31150,31150,31150,0
20240521,153100,21963245750,31150,31150,31150,31150,0
20240521,153000,21963245750,31150,31150,31150,31150,17564
20240521,152900,21416127150,31100,31100,31100,31100,0
20240521,152800,21416127150,31100,31100,31100,31100,0
20240521,152700,21416127150,31100,31100,31100,31100,0
20240521,152600,21416127150,31100,31100,31100,31100,0
20240521,152500,21416127150,31100,31100,31100,31100,0
20240521,152400,21416127150,31100,31100,31100,31100,0
20240521,152300,21416127150,31100,31100,31100,31100,0
20240521,152200,21416127150,31100,31100,31100,31100,0
20240521,152100,21416127150,31100,31100,31100,31100,0
20240521,152000,21416127150,31100,31100,31100,31100,0
20240521,151900,21416127150,31100,31150,31200,31100,3329
20240521,151800,21312501750,31200,31150,31200,31150,1828
20240521,151700,21255558950,31150,31150,31200,31100,639
20240521,151600,21235652650,31100,31150,31200,31100,7438
20240521,151500,21003959900,31200,31150,31200,31150,1604
20240521,151400,20953937450,31200,31150,31200,31150,3087
20240521,151300,20857712950,31200,31150,31200,31150,1320
20240521,151200,20816565350,31150,31150,31200,31150,633
20240521,151100,20796847350,31200,31150,31200,31150,1041
20240521,151000,20764419300,31150,31150,31200,31150,1560
20240521,150900,20715814350,31200,31150,31200,31150,2278
20240521,150800,20644853500,31150,31150,31200,31150,2168
20240521,150700,20577319900,31150,31150,31200,31150,872
20240521,150600,20550155850,31150,31200,31200,31150,656
20240521,150500,20529721000,31150,31150,31200,31150,2933
20240521,150400,20438345200,31100,31200,31200,31100,1061
20240521,150300,20405327200,31200,31150,31200,31150,1042
20240521,150200,20372858550,31150,31150,31200,31150,1118
20240521,150100,20338024100,31150,31150,31200,31150,825
20240521,150000,20312325050,31150,31100,31200,31100,4625
20240521,145900,20168285700,31100,31150,31150,31100,730
20240521,145800,20145580650,31100,31100,31150,31100,519
20240521,145700,20129439100,31100,31100,31150,31100,1300
20240521,145600,20089008850,31150,31150,31150,31100,695
20240521,145500,20067393250,31100,31100,31150,31100,1062
20240521,145400,20034361750,31150,31100,31150,31100,1417
20240521,145300,19990277450,31100,31100,31150,31100,1597
20240521,145200,19940609650,31100,31100,31150,31100,583
20240521,145100,19922477950,31100,31100,31150,31100,2061
20240521,145000,19858358250,31100,31150,31150,31100,765
20240521,144900,19834563600,31150,31100,31150,31100,945
20240521,144800,19805163250,31100,31100,31150,31100,609
20240521,144700,19786207150,31150,31150,31150,31100,828
20240521,144600,19760452950,31100,31100,31150,31100,1948
20240521,144500,19699837600,31100,31100,31150,31100,518
20240521,144400,19683727000,31150,31100,31150,31100,810
20240521,144300,19658529500,31150,31100,31150,31100,1046
20240521,144200,19625996650,31100,31150,31150,31100,707
20240521,144100,19604006650,31100,31100,31150,31100,1663
20240521,144000,19552262050,31100,31100,31150,31100,974
20240521,143900,19521970450,31100,31100,31150,31100,1305
20240521,143800,19481383850,31100,31100,31150,31100,1137
20240521,143700,19446022400,31100,31150,31150,31100,2554
20240521,143600,19366591350,31100,31150,31150,31100,1676
20240521,143500,19314466950,31100,31100,31150,31100,1792
20240521,143400,19258735550,31100,31100,31150,31100,1402
20240521,143300,19215123150,31100,31100,31150,31100,2122
20240521,143200,19149126300,31100,31150,31150,31100,1141
20240521,143100,19113640250,31100,31100,31150,31100,1741
20240521,143000,19059446050,31100,31100,31150,31100,786
20240521,142900,19034994700,31150,31100,31150,31100,2909
20240521,142800,18944442500,31100,31150,31150,31100,755
20240521,142700,18920960050,31150,31100,31150,31050,2432
20240521,142600,18845356300,31150,31100,31150,31050,4683
20240521,142500,18699715550,31100,31050,31100,31050,1689
20240521,142400,18647266500,31050,31050,31100,31050,1610
20240521,142300,18597274400,31050,31100,31150,31050,964
20240521,142200,18567311950,31100,31050,31150,31050,1396
20240521,142100,18523939050,31050,31100,31150,31050,1949
20240521,142000,18463320850,31150,31150,31150,31050,5000
20240521,141900,18307821850,31100,31100,31150,31100,3704
20240521,141800,18192625900,31150,31100,31150,31100,1815
20240521,141700,18136178800,31100,31150,31150,31100,794
20240521,141600,18111483950,31150,31150,31150,31100,4304
20240521,141500,17977603600,31150,31100,31150,31100,1652
20240521,141400,17926221500,31100,31100,31150,31100,2149
20240521,141300,17859385600,31100,31100,31150,31100,1024
20240521,141200,17827536400,31150,31100,31150,31100,1416
20240521,141100,17783496500,31150,31150,31150,31100,931
20240521,141000,17754531000,31100,31100,31150,31100,1268
20240521,140900,17715073250,31150,31150,31150,31100,464
20240521,140800,17700625650,31100,31150,31150,31100,3183
20240521,140700,17601516500,31100,31200,31200,31100,3135
20240521,140600,17503858100,31150,31200,31200,31150,258
20240521,140500,17495817750,31200,31200,31200,31150,567
20240521,140400,17478153650,31200,31150,31200,31150,557
20240521,140300,17460798950,31200,31150,31200,31150,456
20240521,140200,17446594500,31200,31200,31200,31150,804
20240521,140100,17421539500,31150,31150,31200,31150,1167
20240521,140000,17385155700,31150,31150,31200,31150,517
20240521,135900,17369042600,31150,31200,31200,31150,458
20240521,135800,17354775400,31200,31150,31200,31150,2087
20240521,135700,17289717500,31150,31150,31200,31150,244
20240521,135600,17282115450,31150,31150,31200,31150,649
20240521,135500,17261899050,31150,31100,31150,31100,2844
20240521,135400,17173344300,31100,31100,31150,31100,218
20240521,135300,17166563350,31150,31150,31150,31100,1592
20240521,135200,17117040650,31100,31150,31150,31100,2408
20240521,135100,17042033300,31150,31200,31200,31150,353
20240521,135000,17031026350,31150,31150,31200,31150,785
20240521,134900,17006557850,31150,31150,31200,31150,213
20240521,134800,16999918050,31200,31200,31200,31150,2105
20240521,134700,16934254100,31200,31200,31250,31200,314
20240521,134600,16924452900,31200,31200,31200,31200,581
20240521,134500,16906325700,31150,31150,31200,31150,813
20240521,134400,16880987800,31200,31150,31200,31150,2088
20240521,134300,16815877400,31150,31150,31200,31150,2442
20240521,134200,16739798250,31200,31200,31200,31150,1559
20240521,134100,16691207200,31200,31150,31200,31150,280
20240521,134000,16682477350,31150,31200,31200,31150,2574
20240521,133900,16602172650,31200,31200,31250,31200,737
20240521,133800,16579176850,31200,31250,31250,31200,137
20240521,133700,16574898700,31250,31250,31250,31200,123
20240521,133600,16571056600,31250,31200,31250,31200,699
20240521,133500,16549240300,31200,31200,31300,31200,1098
20240521,133400,16514959500,31200,31250,31300,31200,1143
20240521,133300,16479264350,31200,31250,31250,31200,249
20240521,133200,16471488250,31250,31200,31250,31200,169
20240521,133100,16466215400,31200,31200,31250,31200,921
20240521,133000,16437454750,31200,31250,31250,31200,515
20240521,132900,16421385700,31200,31200,31250,31200,163
20240521,132800,16416300050,31200,31200,31250,31200,651
20240521,132700,16395981850,31200,31250,31250,31200,154
20240521,132600,16391171950,31200,31250,31300,31200,2026
20240521,132500,16327857500,31250,31250,31250,31250,512
20240521,132400,16311857500,31250,31250,31250,31250,128
20240521,132300,16307857500,31250,31250,31250,31250,801
20240521,132200,16282826250,31300,31250,31300,31250,103
20240521,132100,16279605750,31250,31250,31300,31250,249
20240521,132000,16271823000,31300,31250,31300,31250,763
20240521,131900,16247974200,31250,31250,31300,31250,144
20240521,131800,16243467750,31250,31300,31300,31250,596
20240521,131700,16224832050,31300,31250,31300,31250,495
20240521,131600,16209360650,31300,31300,31350,31250,3486
20240521,131500,16100334250,31300,31350,31350,31300,1081
20240521,131400,16066498750,31300,31300,31350,31300,826
20240521,131300,16040641400,31350,31350,31350,31300,2032
20240521,131200,15976941300,31300,31300,31350,31300,568
20240521,131100,15959159200,31300,31300,31350,31300,643
20240521,131000,15939031300,31300,31300,31300,31300,35
20240521,130900,15937935800,31300,31300,31350,31300,603
20240521,130800,15919055300,31300,31300,31300,31300,263
20240521,130700,15910823400,31300,31300,31350,31300,445
20240521,130600,15896890150,31300,31300,31350,31300,526
20240521,130500,15880422800,31300,31300,31350,31300,321
20240521,130400,15870370100,31350,31350,31350,31300,305
20240521,130300,15860820950,31350,31350,31350,31300,613
20240521,130200,15841626050,31350,31350,31350,31300,371
20240521,130100,15829999550,31300,31250,31300,31250,195
20240521,130000,15823896300,31250,31250,31350,31250,1139
20240521,125900,15788274300,31250,31250,31250,31250,44
20240521,125800,15786899300,31250,31250,31300,31250,321
20240521,125700,15776860100,31250,31250,31300,31250,201
20240521,125600,15770577500,31300,31300,31300,31250,358
20240521,125500,15759379300,31300,31300,31350,31250,2200
20240521,125400,15690517750,31300,31350,31350,31300,539
20240521,125300,15673645100,31300,31300,31350,31300,653
20240521,125200,15653183600,31300,31350,31350,31300,314
20240521,125100,15643340750,31300,31350,31400,31300,831
20240521,125000,15617286850,31350,31350,31400,31300,1230
20240521,124900,15578724850,31300,31300,31300,31250,3412
20240521,124800,15471930050,31300,31300,31300,31250,331
20240521,124700,15461580800,31250,31300,31300,31250,274
20240521,124600,15453009350,31300,31250,31300,31250,582
20240521,124500,15434805850,31250,31250,31300,31250,388
20240521,124400,15422668150,31300,31250,31300,31200,2144
20240521,124300,15355659750,31200,31200,31250,31200,318
20240521,124200,15345723850,31250,31200,31250,31200,195
20240521,124100,15339632200,31200,31250,31250,31200,474
20240521,124000,15324823400,31250,31200,31250,31200,156
20240521,123900,15319949900,31200,31200,31250,31200,87
20240521,123800,15317235250,31200,31250,31250,31200,634
20240521,123700,15297452900,31200,31150,31200,31150,2442
20240521,123600,15221263000,31150,31150,31200,31150,436
20240521,123500,15207680100,31150,31150,31200,31100,414
20240521,123400,15194782450,31150,31100,31200,31100,2123
20240521,123300,15128649800,31100,31100,31150,31100,544
20240521,123200,15111729100,31100,31100,31150,31100,430
20240521,123100,15098354250,31150,31150,31150,31100,1722
20240521,123000,15044769850,31100,31150,31200,31100,1676
20240521,122900,14992564800,31150,31150,31150,31100,130
20240521,122800,14988517150,31150,31100,31150,31100,209
20240521,122700,14982013400,31100,31150,31150,31100,310
20240521,122600,14972369850,31100,31100,31150,31100,432
20240521,122500,14958934400,31100,31100,31100,31100,1257
20240521,122400,14919841700,31150,31100,31150,31100,685
20240521,122300,14898531500,31100,31150,31150,31100,1341
20240521,122200,14856760250,31150,31200,31200,31150,74
20240521,122100,14854453700,31200,31200,31200,31150,891
20240521,122000,14826696250,31150,31150,31200,31150,1787
20240521,121900,14771025600,31150,31150,31200,31150,657
20240521,121800,14750558000,31200,31200,31200,31150,97
20240521,121700,14747533800,31150,31200,31200,31150,114
20240521,121600,14743978450,31150,31150,31150,31100,955
20240521,121500,14714230750,31150,31150,31200,31100,1264
20240521,121400,14674851250,31150,31150,31150,31150,2844
20240521,121300,14586260650,31150,31150,31150,31100,670
20240521,121200,14565398250,31150,31100,31150,31100,257
20240521,121100,14557404900,31100,31100,31100,31050,2323
20240521,121000,14485195700,31100,31100,31150,31100,2480
20240521,120900,14408064700,31100,31150,31150,31100,77
20240521,120800,14405669600,31150,31100,31150,31100,895
20240521,120700,14377826700,31100,31100,31150,31100,277
20240521,120600,14369202150,31150,31150,31150,31100,290
20240521,120500,14360172050,31150,31100,31150,31100,258
20240521,120400,14352138750,31100,31100,31150,31100,116
20240521,120300,14348529700,31100,31100,31150,31100,308
20240521,120200,14338943650,31100,31100,31100,31100,2437
20240521,120100,14263152950,31100,31100,31100,31100,280
20240521,120000,14254444950,31100,31100,31150,31100,219
20240521,115900,14247629200,31100,31100,31150,31100,164
20240521,115800,14242526050,31100,31100,31150,31100,463
20240521,115700,14228121650,31100,31100,31150,31100,3816
20240521,115600,14109437950,31100,31100,31200,31100,405
20240521,115500,14096820700,31100,31150,31200,31100,337
20240521,115400,14086322750,31150,31150,31200,31100,423
20240521,115300,14073146350,31150,31150,31200,31100,206
20240521,115200,14066724650,31100,31100,31200,31100,337
20240521,115100,14056229100,31100,31100,31150,31100,2389
20240521,115000,13981823500,31100,31150,31150,31100,856
20240521,114900,13955196100,31150,31150,31150,31100,160
20240521,114800,13950218100,31100,31100,31150,31100,1095
20240521,114700,13916155350,31100,31150,31150,31100,2098
20240521,114600,13850903300,31150,31150,31150,31100,2105
20240521,114500,13785401850,31150,31100,31150,31100,2594
20240521,114400,13704687250,31100,31100,31150,31100,453
20240521,114300,13690581500,31150,31100,31150,31100,1249
20240521,114200,13651734250,31100,31100,31150,31100,227
20240521,114100,13644668900,31100,31150,31150,31100,342
20240521,114000,13634024000,31100,31150,31150,31100,771
20240521,113900,13610029550,31100,31150,31150,31100,198
20240521,113800,13603866300,31150,31150,31150,31100,203
20240521,113700,13597543450,31150,31100,31150,31100,2055
20240521,113600,13533594250,31100,31150,31150,31100,943
20240521,113500,13504232500,31100,31150,31150,31100,862
20240521,113400,13477394850,31150,31150,31150,31100,140
20240521,113300,13473034750,31150,31150,31200,31100,680
20240521,113200,13451871400,31150,31150,31200,31150,523
20240521,113100,13435578700,31150,31150,31200,31100,935
20240521,113000,13406453000,31150,31200,31200,31150,3234
20240521,112900,13305713150,31200,31250,31250,31150,24230
20240521,112800,12549093850,31300,31250,31300,31250,2258
20240521,112700,12478474900,31300,31250,31300,31250,2887
20240521,112600,12388232050,31300,31300,31300,31250,1123
20240521,112500,12353083250,31350,31300,31350,31300,645
20240521,112400,12332893450,31300,31300,31400,31300,536
20240521,112300,12316107500,31350,31300,31350,31300,1678
20240521,112200,12263565500,31300,31400,31400,31300,3624
20240521,112100,12150088050,31350,31300,31400,31300,339
20240521,112000,12139460950,31350,31250,31350,31250,3074
20240521,111900,12043219500,31300,31250,31300,31250,440
20240521,111800,12029468250,31250,31300,31300,31250,1431
20240521,111700,11984702550,31300,31250,31300,31250,696
20240521,111600,11962950950,31300,31250,31300,31250,715
20240521,111500,11940580400,31300,31300,31300,31250,6926
20240521,111400,11723808900,31350,31350,31350,31300,941
20240521,111300,11694309750,31350,31300,31350,31300,921
20240521,111200,11665482250,31300,31300,31350,31300,824
20240521,111100,11639680850,31300,31300,31350,31300,1890
20240521,111000,11580463700,31350,31350,31350,31300,553
20240521,110900,11563151000,31300,31300,31350,31300,953
20240521,110800,11533318550,31300,31300,31350,31300,106
20240521,110700,11530000700,31300,31300,31350,31300,666
20240521,110600,11509139050,31350,31300,31350,31300,722
20240521,110500,11486512200,31350,31300,31350,31300,121
20240521,110400,11482721000,31300,31350,31350,31300,195
20240521,110300,11476608900,31350,31300,31350,31300,1210
20240521,110200,11438723950,31300,31350,31350,31300,719
20240521,110100,11416210350,31350,31300,31350,31300,956
20240521,110000,11386285950,31350,31300,31350,31300,243
20240521,105900,11378672400,31300,31350,31350,31300,298
20240521,105800,11369333650,31350,31300,31350,31300,2626
20240521,105700,11287135450,31350,31300,31350,31300,702
20240521,105600,11265130550,31350,31300,31350,31300,1426
20240521,105500,11220438050,31300,31350,31350,31300,226
20240521,105400,11213356850,31350,31300,31350,31300,252
20240521,105300,11205464300,31300,31350,31350,31300,1413
20240521,105200,11161167100,31350,31350,31350,31350,632
20240521,105100,11141353900,31350,31300,31400,31300,1390
20240521,105000,11097777950,31350,31300,31350,31300,753
20240521,104900,11074185150,31300,31400,31400,31300,8250
20240521,104800,10815643050,31350,31400,31400,31350,349
20240521,104700,10804687750,31400,31400,31400,31350,153
20240521,104600,10799886050,31400,31350,31400,31350,1444
20240521,104500,10754600800,31400,31350,31400,31350,1056
20240521,104400,10721449500,31350,31350,31400,31350,452
20240521,104300,10707271100,31350,31350,31400,31350,223
20240521,104200,10700279000,31350,31350,31400,31350,500
20240521,104100,10684603950,31350,31350,31400,31350,1519
20240521,104000,10636959250,31400,31400,31400,31350,2508
20240521,103900,10558245700,31400,31400,31450,31400,298
20240521,103800,10548883100,31400,31400,31400,31400,823
20240521,103700,10523040900,31400,31500,31500,31400,388
20240521,103600,10510847950,31500,31550,31550,31500,1018
20240521,103500,10478778000,31500,31500,31500,31450,2278
20240521,103400,10407022900,31500,31450,31500,31450,7267
20240521,103300,10178472150,31450,31400,31450,31400,2135
20240521,103200,10111376250,31400,31450,31450,31400,891
20240521,103100,10083391550,31400,31400,31450,31400,1007
20240521,103000,10051734550,31400,31400,31450,31400,202
20240521,102900,10045391500,31400,31400,31450,31400,685
20240521,102800,10023852550,31400,31400,31450,31400,577
20240521,102700,10005734700,31400,31450,31450,31400,1337
20240521,102600,9963688450,31450,31500,31500,31450,289
20240521,102500,9954594300,31450,31500,31500,31450,2058
20240521,102400,9889774100,31500,31500,31550,31500,409
20240521,102300,9876886550,31500,31500,31550,31500,622
20240521,102200,9857264650,31550,31500,31550,31500,563
20240521,102100,9839529300,31500,31600,31600,31500,1905
20240521,102000,9779419200,31550,31600,31650,31550,2812
20240521,101900,9690560750,31600,31550,31650,31550,6760
20240521,101800,9476867600,31600,31550,31600,31500,3004
20240521,101700,9382091700,31550,31550,31550,31500,1045
20240521,101600,9349161600,31550,31450,31550,31400,3566
20240521,101500,9236888100,31400,31400,31450,31400,654
20240521,101400,9216341050,31400,31400,31450,31400,1188
20240521,101300,9179021200,31400,31400,31450,31400,265
20240521,101200,9170695000,31400,31450,31450,31400,271
20240521,101100,9162185400,31450,31450,31450,31400,412
20240521,101000,9149248500,31450,31500,31500,31400,3783
20240521,100900,9030272050,31450,31500,31500,31450,590
20240521,100800,9011695900,31450,31500,31500,31450,850
20240521,100700,8984922050,31500,31450,31550,31450,2890
20240521,100600,8893882200,31500,31450,31500,31400,3348
20240521,100500,8788588050,31400,31450,31450,31400,1225
20240521,100400,8750122900,31400,31400,31450,31400,537
20240521,100300,8733260950,31400,31450,31450,31400,1127
20240521,100200,8697873050,31400,31350,31450,31300,2248
20240521,100100,8627345500,31350,31350,31350,31300,831
20240521,100000,8601301900,31300,31300,31350,31250,2190
20240521,095900,8532757300,31250,31250,31300,31250,509
20240521,095800,8516846700,31250,31250,31300,31250,604
20240521,095700,8497948900,31300,31250,31300,31250,3811
20240521,095600,8378695650,31300,31300,31300,31250,9361
20240521,095500,8086136450,31250,31300,31350,31250,13249
20240521,095400,7671501450,31300,31350,31350,31300,1859
20240521,095300,7613313750,31350,31300,31350,31300,2026
20240521,095200,7549873600,31300,31400,31400,31300,4084
20240521,095100,7421852500,31400,31400,31450,31350,3126
20240521,095000,7323701000,31400,31450,31450,31400,511
20240521,094900,7307650600,31450,31400,31450,31400,988
20240521,094800,7276588050,31450,31500,31500,31400,3111
20240521,094700,7178760750,31500,31500,31500,31450,486
20240521,094600,7163473400,31500,31500,31550,31450,3814
20240521,094500,7043302500,31550,31500,31550,31500,1069
20240521,094400,7009589100,31500,31450,31550,31450,1363
20240521,094300,6966656000,31500,31500,31500,31450,528
20240521,094200,6950030800,31450,31450,31500,31450,796
20240521,094100,6924961550,31500,31500,31500,31450,2549
20240521,094000,6844786450,31500,31450,31500,31450,1918
20240521,093900,6784397150,31450,31500,31500,31450,1951
20240521,093800,6723017500,31500,31550,31600,31500,5467
20240521,093700,6550617050,31600,31550,31600,31550,1187
20240521,093600,6513164550,31600,31550,31600,31550,1476
20240521,093500,6466531900,31600,31550,31600,31550,942
20240521,093400,6436794200,31550,31550,31600,31550,1475
20240521,093300,6390187050,31550,31500,31600,31500,1331
20240521,093200,6348194150,31500,31550,31550,31500,1145
20240521,093100,6312071700,31500,31600,31600,31500,4199
20240521,093000,6179656300,31550,31550,31700,31550,10545
20240521,092900,5846072550,31550,31500,31550,31450,7197
20240521,092800,5619319500,31500,31550,31550,31450,877
20240521,092700,5591716150,31500,31500,31500,31450,5456
20240521,092600,5419878550,31500,31500,31550,31500,2434
20240521,092500,5343205050,31500,31500,31550,31500,3705
20240521,092400,5226487450,31500,31550,31600,31500,1838
20240521,092300,5168539650,31550,31550,31600,31550,3738
20240521,092200,5050547650,31550,31550,31600,31500,1794
20240521,092100,4993944650,31550,31600,31600,31500,3389
20240521,092000,4887074600,31600,31550,31600,31500,6277
20240521,091900,4689030900,31600,31600,31600,31550,1556
20240521,091800,4639899750,31600,31600,31600,31550,3610
20240521,091700,4525888650,31600,31700,31700,31550,9682
20240521,091600,4219699000,31650,31600,31700,31550,7441
20240521,091500,3984342250,31600,31550,31600,31550,3584
20240521,091400,3871136050,31550,31500,31600,31450,3265
20240521,091300,3768204800,31500,31550,31600,31500,11214
20240521,091200,3414671000,31550,31400,31550,31400,13421
20240521,091100,2991812450,31450,31450,31500,31400,2819
20240521,091000,2903229250,31450,31400,31500,31350,3151
20240521,090900,2804144000,31400,31450,31450,31350,6422
20240521,090800,2602527500,31400,31400,31450,31400,1218
20240521,090700,2564270750,31450,31400,31550,31350,10003
20240521,090600,2249398200,31400,31300,31400,31250,5536
20240521,090500,2075882650,31300,31450,31450,31250,5476
20240521,090400,1904122050,31450,31450,31450,31400,5071
20240521,090300,1744726750,31450,31100,31450,31000,26271
20240521,090200,923594750,31050,31100,31150,31000,11357
20240521,090100,570975450,31150,31250,31250,31100,5054
20240521,090000,413521900,31200,31300,31300,31200,13208