stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204000,84970893115,3975,3975,3975,3975,124918
20240521,203900,84970893115,3975,3975,3975,3975,0
20240521,203800,84970893115,3975,3975,3975,3975,0
20240521,203700,84970893115,3975,3975,3975,3975,0
20240521,203600,84970893115,3975,3975,3975,3975,0
20240521,203500,84970893115,3975,3975,3975,3975,0
20240521,203400,84970893115,3975,3975,3975,3975,0
20240521,203300,84970893115,3975,3975,3975,3975,0
20240521,203200,84970893115,3975,3975,3975,3975,0
20240521,203100,84970893115,3975,3975,3975,3975,0
20240521,203000,84970893115,3975,3975,3975,3975,0
20240521,202900,84970893115,3975,3975,3975,3975,0
20240521,202800,84970893115,3975,3975,3975,3975,0
20240521,202700,84970893115,3975,3975,3975,3975,0
20240521,202600,84970893115,3975,3975,3975,3975,0
20240521,202500,84970893115,3975,3975,3975,3975,0
20240521,202400,84970893115,3975,3975,3975,3975,0
20240521,202300,84970893115,3975,3975,3975,3975,0
20240521,202200,84970893115,3975,3975,3975,3975,0
20240521,202100,84970893115,3975,3975,3975,3975,0
20240521,202000,84970893115,3975,3975,3975,3975,0
20240521,201900,84970893115,3975,3975,3975,3975,0
20240521,201800,84970893115,3975,3975,3975,3975,0
20240521,201700,84970893115,3975,3975,3975,3975,0
20240521,201600,84970893115,3975,3975,3975,3975,0
20240521,201500,84970893115,3975,3975,3975,3975,0
20240521,201400,84970893115,3975,3975,3975,3975,0
20240521,201300,84970893115,3975,3975,3975,3975,0
20240521,201200,84970893115,3975,3975,3975,3975,0
20240521,201100,84970893115,3975,3975,3975,3975,0
20240521,201000,84970893115,3975,3975,3975,3975,124918
20240521,200900,84970893115,3975,3975,3975,3975,0
20240521,200800,84970893115,3975,3975,3975,3975,0
20240521,200700,84970893115,3975,3975,3975,3975,0
20240521,200600,84970893115,3975,3975,3975,3975,0
20240521,200500,84970893115,3975,3975,3975,3975,0
20240521,200400,84970893115,3975,3975,3975,3975,0
20240521,200300,84970893115,3975,3975,3975,3975,0
20240521,200200,84970893115,3975,3975,3975,3975,0
20240521,200100,84970893115,3975,3975,3975,3975,0
20240521,200000,84970893115,3975,3975,3975,3975,0
20240521,195900,84970893115,3975,3975,3975,3975,0
20240521,195800,84970893115,3975,3975,3975,3975,0
20240521,195700,84970893115,3975,3975,3975,3975,0
20240521,195600,84970893115,3975,3975,3975,3975,0
20240521,195500,84970893115,3975,3975,3975,3975,0
20240521,195400,84970893115,3975,3975,3975,3975,0
20240521,195300,84970893115,3975,3975,3975,3975,0
20240521,195200,84970893115,3975,3975,3975,3975,0
20240521,195100,84970893115,3975,3975,3975,3975,0
20240521,195000,84970893115,3975,3975,3975,3975,0
20240521,194900,84970893115,3975,3975,3975,3975,0
20240521,194800,84970893115,3975,3975,3975,3975,0
20240521,194700,84970893115,3975,3975,3975,3975,0
20240521,194600,84970893115,3975,3975,3975,3975,0
20240521,194500,84970893115,3975,3975,3975,3975,0
20240521,194400,84970893115,3975,3975,3975,3975,0
20240521,194300,84970893115,3975,3975,3975,3975,0
20240521,194200,84970893115,3975,3975,3975,3975,0
20240521,194100,84970893115,3975,3975,3975,3975,0
20240521,194000,84970893115,3975,3975,3975,3975,124918
20240521,193900,84970893115,3975,3975,3975,3975,0
20240521,193800,84970893115,3975,3975,3975,3975,0
20240521,193700,84970893115,3975,3975,3975,3975,0
20240521,193600,84970893115,3975,3975,3975,3975,0
20240521,193500,84970893115,3975,3975,3975,3975,0
20240521,193400,84970893115,3975,3975,3975,3975,0
20240521,193300,84970893115,3975,3975,3975,3975,0
20240521,193200,84970893115,3975,3975,3975,3975,0
20240521,193100,84970893115,3975,3975,3975,3975,0
20240521,193000,84970893115,3975,3975,3975,3975,0
20240521,192900,84970893115,3975,3975,3975,3975,0
20240521,192800,84970893115,3975,3975,3975,3975,0
20240521,192700,84970893115,3975,3975,3975,3975,0
20240521,192600,84970893115,3975,3975,3975,3975,0
20240521,192500,84970893115,3975,3975,3975,3975,0
20240521,192400,84970893115,3975,3975,3975,3975,0
20240521,192300,84970893115,3975,3975,3975,3975,0
20240521,192200,84970893115,3975,3975,3975,3975,0
20240521,192100,84970893115,3975,3975,3975,3975,0
20240521,192000,84970893115,3975,3975,3975,3975,0
20240521,191900,84970893115,3975,3975,3975,3975,0
20240521,191800,84970893115,3975,3975,3975,3975,0
20240521,191700,84970893115,3975,3975,3975,3975,0
20240521,191600,84970893115,3975,3975,3975,3975,0
20240521,191500,84970893115,3975,3975,3975,3975,0
20240521,191400,84970893115,3975,3975,3975,3975,0
20240521,191300,84970893115,3975,3975,3975,3975,0
20240521,191200,84970893115,3975,3975,3975,3975,0
20240521,191100,84970893115,3975,3975,3975,3975,0
20240521,191000,84970893115,3975,3975,3975,3975,124918
20240521,190900,84970893115,3975,3975,3975,3975,0
20240521,190800,84970893115,3975,3975,3975,3975,0
20240521,190700,84970893115,3975,3975,3975,3975,0
20240521,190600,84970893115,3975,3975,3975,3975,0
20240521,190500,84970893115,3975,3975,3975,3975,0
20240521,190400,84970893115,3975,3975,3975,3975,0
20240521,190300,84970893115,3975,3975,3975,3975,0
20240521,190200,84970893115,3975,3975,3975,3975,0
20240521,190100,84970893115,3975,3975,3975,3975,0
20240521,190000,84970893115,3975,3975,3975,3975,0
20240521,185900,84970893115,3975,3975,3975,3975,0
20240521,185800,84970893115,3975,3975,3975,3975,0
20240521,185700,84970893115,3975,3975,3975,3975,0
20240521,185600,84970893115,3975,3975,3975,3975,0
20240521,185500,84970893115,3975,3975,3975,3975,0
20240521,185400,84970893115,3975,3975,3975,3975,0
20240521,185300,84970893115,3975,3975,3975,3975,0
20240521,185200,84970893115,3975,3975,3975,3975,0
20240521,185100,84970893115,3975,3975,3975,3975,0
20240521,185000,84970893115,3975,3975,3975,3975,0
20240521,184900,84970893115,3975,3975,3975,3975,0
20240521,184800,84970893115,3975,3975,3975,3975,0
20240521,184700,84970893115,3975,3975,3975,3975,0
20240521,184600,84970893115,3975,3975,3975,3975,0
20240521,184500,84970893115,3975,3975,3975,3975,0
20240521,184400,84970893115,3975,3975,3975,3975,0
20240521,184300,84970893115,3975,3975,3975,3975,0
20240521,184200,84970893115,3975,3975,3975,3975,0
20240521,184100,84970893115,3975,3975,3975,3975,0
20240521,184000,84970893115,3975,3975,3975,3975,124918
20240521,183900,84970893115,3975,3975,3975,3975,0
20240521,183800,84970893115,3975,3975,3975,3975,0
20240521,183700,84970893115,3975,3975,3975,3975,0
20240521,183600,84970893115,3975,3975,3975,3975,0
20240521,183500,84970893115,3975,3975,3975,3975,0
20240521,183400,84970893115,3975,3975,3975,3975,0
20240521,183300,84970893115,3975,3975,3975,3975,0
20240521,183200,84970893115,3975,3975,3975,3975,0
20240521,183100,84970893115,3975,3975,3975,3975,0
20240521,183000,84970893115,3975,3975,3975,3975,0
20240521,182900,84970893115,3975,3975,3975,3975,0
20240521,182800,84970893115,3975,3975,3975,3975,0
20240521,182700,84970893115,3975,3975,3975,3975,0
20240521,182600,84970893115,3975,3975,3975,3975,0
20240521,182500,84970893115,3975,3975,3975,3975,0
20240521,182400,84970893115,3975,3975,3975,3975,0
20240521,182300,84970893115,3975,3975,3975,3975,0
20240521,182200,84970893115,3975,3975,3975,3975,0
20240521,182100,84970893115,3975,3975,3975,3975,0
20240521,182000,84970893115,3975,3975,3975,3975,0
20240521,181900,84970893115,3975,3975,3975,3975,0
20240521,181800,84970893115,3975,3975,3975,3975,0
20240521,181700,84970893115,3975,3975,3975,3975,0
20240521,181600,84970893115,3975,3975,3975,3975,0
20240521,181500,84970893115,3975,3975,3975,3975,0
20240521,181400,84970893115,3975,3975,3975,3975,0
20240521,181300,84970893115,3975,3975,3975,3975,0
20240521,181200,84970893115,3975,3975,3975,3975,0
20240521,181100,84970893115,3975,3975,3975,3975,0
20240521,181000,84970893115,3975,3975,3975,3975,124918
20240521,180900,84970893115,3975,3975,3975,3975,0
20240521,180800,84970893115,3975,3975,3975,3975,0
20240521,180700,84970893115,3975,3975,3975,3975,0
20240521,180600,84970893115,3975,3975,3975,3975,0
20240521,180500,84970893115,3975,3975,3975,3975,0
20240521,180400,84970893115,3975,3975,3975,3975,0
20240521,180300,84970893115,3975,3975,3975,3975,0
20240521,180200,84970893115,3975,3975,3975,3975,0
20240521,180100,84970893115,3975,3975,3975,3975,0
20240521,180000,84970893115,3975,3975,3975,3975,0
20240521,175900,84970893115,3975,3975,3975,3975,0
20240521,175800,84970893115,3975,3975,3975,3975,0
20240521,175700,84970893115,3975,3975,3975,3975,0
20240521,175600,84970893115,3975,3975,3975,3975,0
20240521,175500,84970893115,3975,3975,3975,3975,0
20240521,175400,84970893115,3975,3975,3975,3975,0
20240521,175300,84970893115,3975,3975,3975,3975,0
20240521,175200,84970893115,3975,3975,3975,3975,0
20240521,175100,84970893115,3975,3975,3975,3975,0
20240521,175000,84970893115,3975,3975,3975,3975,0
20240521,174900,84970893115,3975,3975,3975,3975,0
20240521,174800,84970893115,3975,3975,3975,3975,0
20240521,174700,84970893115,3975,3975,3975,3975,0
20240521,174600,84970893115,3975,3975,3975,3975,0
20240521,174500,84970893115,3975,3975,3975,3975,0
20240521,174400,84970893115,3975,3975,3975,3975,0
20240521,174300,84970893115,3975,3975,3975,3975,0
20240521,174200,84970893115,3975,3975,3975,3975,0
20240521,174100,84970893115,3975,3975,3975,3975,0
20240521,174000,84970893115,3975,3975,3975,3975,124918
20240521,173900,84970893115,3975,3975,3975,3975,0
20240521,173800,84970893115,3975,3975,3975,3975,0
20240521,173700,84970893115,3975,3975,3975,3975,0
20240521,173600,84970893115,3975,3975,3975,3975,0
20240521,173500,84970893115,3975,3975,3975,3975,0
20240521,173400,84970893115,3975,3975,3975,3975,0
20240521,173300,84970893115,3975,3975,3975,3975,0
20240521,173200,84970893115,3975,3975,3975,3975,0
20240521,173100,84970893115,3975,3975,3975,3975,0
20240521,173000,84970893115,3975,3975,3975,3975,0
20240521,172900,84970893115,3975,3975,3975,3975,0
20240521,172800,84970893115,3975,3975,3975,3975,0
20240521,172700,84970893115,3975,3975,3975,3975,0
20240521,172600,84970893115,3975,3975,3975,3975,0
20240521,172500,84970893115,3975,3975,3975,3975,0
20240521,172400,84970893115,3975,3975,3975,3975,0
20240521,172300,84970893115,3975,3975,3975,3975,0
20240521,172200,84970893115,3975,3975,3975,3975,0
20240521,172100,84970893115,3975,3975,3975,3975,0
20240521,172000,84970893115,3975,3975,3975,3975,0
20240521,171900,84970893115,3975,3975,3975,3975,0
20240521,171800,84970893115,3975,3975,3975,3975,0
20240521,171700,84970893115,3975,3975,3975,3975,0
20240521,171600,84970893115,3975,3975,3975,3975,0
20240521,171500,84970893115,3975,3975,3975,3975,0
20240521,171400,84970893115,3975,3975,3975,3975,0
20240521,171300,84970893115,3975,3975,3975,3975,0
20240521,171200,84970893115,3975,3975,3975,3975,0
20240521,171100,84970893115,3975,3975,3975,3975,0
20240521,171000,84970893115,3975,3975,3975,3975,124918
20240521,170900,84970893115,3975,3975,3975,3975,0
20240521,170800,84970893115,3975,3975,3975,3975,0
20240521,170700,84970893115,3975,3975,3975,3975,0
20240521,170600,84970893115,3975,3975,3975,3975,0
20240521,170500,84970893115,3975,3975,3975,3975,0
20240521,170400,84970893115,3975,3975,3975,3975,0
20240521,170300,84970893115,3975,3975,3975,3975,0
20240521,170200,84970893115,3975,3975,3975,3975,0
20240521,170100,84970893115,3975,3975,3975,3975,0
20240521,170000,84970893115,3975,3975,3975,3975,0
20240521,165900,84970893115,3975,3975,3975,3975,0
20240521,165800,84970893115,3975,3975,3975,3975,0
20240521,165700,84970893115,3975,3975,3975,3975,0
20240521,165600,84970893115,3975,3975,3975,3975,0
20240521,165500,84970893115,3975,3975,3975,3975,0
20240521,165400,84970893115,3975,3975,3975,3975,0
20240521,165300,84970893115,3975,3975,3975,3975,0
20240521,165200,84970893115,3975,3975,3975,3975,0
20240521,165100,84970893115,3975,3975,3975,3975,0
20240521,165000,84970893115,3975,3975,3975,3975,0
20240521,164900,84970893115,3975,3975,3975,3975,0
20240521,164800,84970893115,3975,3975,3975,3975,0
20240521,164700,84970893115,3975,3975,3975,3975,0
20240521,164600,84970893115,3975,3975,3975,3975,0
20240521,164500,84970893115,3975,3975,3975,3975,0
20240521,164400,84970893115,3975,3975,3975,3975,0
20240521,164300,84970893115,3975,3975,3975,3975,0
20240521,164200,84970893115,3975,3975,3975,3975,0
20240521,164100,84970893115,3975,3975,3975,3975,0
20240521,164000,84970893115,3975,3975,3975,3975,124918
20240521,163900,84970893115,3975,3975,3975,3975,0
20240521,163800,84970893115,3975,3975,3975,3975,0
20240521,163700,84970893115,3975,3975,3975,3975,0
20240521,163600,84970893115,3975,3975,3975,3975,0
20240521,163500,84970893115,3975,3975,3975,3975,0
20240521,163400,84970893115,3975,3975,3975,3975,0
20240521,163300,84970893115,3975,3975,3975,3975,0
20240521,163200,84970893115,3975,3975,3975,3975,0
20240521,163100,84970893115,3975,3975,3975,3975,0
20240521,163000,84970893115,3975,3975,3975,3975,0
20240521,162900,84970893115,3975,3975,3975,3975,0
20240521,162800,84970893115,3975,3975,3975,3975,0
20240521,162700,84970893115,3975,3975,3975,3975,0
20240521,162600,84970893115,3975,3975,3975,3975,0
20240521,162500,84970893115,3975,3975,3975,3975,0
20240521,162400,84970893115,3975,3975,3975,3975,0
20240521,162300,84970893115,3975,3975,3975,3975,0
20240521,162200,84970893115,3975,3975,3975,3975,0
20240521,162100,84970893115,3975,3975,3975,3975,0
20240521,162000,84970893115,3975,3975,3975,3975,0
20240521,161900,84970893115,3975,3975,3975,3975,0
20240521,161800,84970893115,3975,3975,3975,3975,0
20240521,161700,84970893115,3975,3975,3975,3975,0
20240521,161600,84970893115,3975,3975,3975,3975,0
20240521,161500,84970893115,3975,3975,3975,3975,0
20240521,161400,84970893115,3975,3975,3975,3975,0
20240521,161300,84970893115,3975,3975,3975,3975,0
20240521,161200,84970893115,3975,3975,3975,3975,0
20240521,161100,84970893115,3975,3975,3975,3975,0
20240521,161000,84970893115,3975,3975,3975,3975,124918
20240521,160900,84970893115,3975,3975,3975,3975,0
20240521,160800,84970893115,3975,3975,3975,3975,0
20240521,160700,84970893115,3975,3975,3975,3975,0
20240521,160600,84970893115,3975,3975,3975,3975,0
20240521,160500,84970893115,3975,3975,3975,3975,0
20240521,160400,84970893115,3975,3975,3975,3975,0
20240521,160300,84970893115,3975,3975,3975,3975,0
20240521,160200,84970893115,3975,3975,3975,3975,0
20240521,160100,84970893115,3975,3975,3975,3975,0
20240521,160000,84970893115,3975,3975,3975,3975,0
20240521,155900,84970893115,3975,3975,3975,3975,0
20240521,155800,84970893115,3975,3975,3975,3975,0
20240521,155700,84970893115,3975,3975,3975,3975,0
20240521,155600,84970893115,3975,3975,3975,3975,0
20240521,155500,84970893115,3975,3975,3975,3975,0
20240521,155400,84970893115,3975,3975,3975,3975,0
20240521,155300,84970893115,3975,3975,3975,3975,0
20240521,155200,84970893115,3975,3975,3975,3975,0
20240521,155100,84970893115,3975,3975,3975,3975,0
20240521,155000,84970893115,3975,3975,3975,3975,0
20240521,154900,84970893115,3975,3975,3975,3975,0
20240521,154800,84970893115,3975,3975,3975,3975,0
20240521,154700,84970893115,3975,3975,3975,3975,0
20240521,154600,84970893115,3975,3975,3975,3975,0
20240521,154500,84970893115,3975,3975,3975,3975,0
20240521,154400,84970893115,3975,3975,3975,3975,0
20240521,154300,84970893115,3975,3975,3975,3975,0
20240521,154200,84970893115,3975,3975,3975,3975,0
20240521,154100,84970893115,3975,3975,3975,3975,0
20240521,154000,84970893115,3975,3975,3975,3975,124918
20240521,153900,84970893115,3975,3975,3975,3975,0
20240521,153800,84970893115,3975,3975,3975,3975,0
20240521,153700,84970893115,3975,3975,3975,3975,0
20240521,153600,84970893115,3975,3975,3975,3975,0
20240521,153500,84970893115,3975,3975,3975,3975,0
20240521,153400,84970893115,3975,3975,3975,3975,0
20240521,153300,84970893115,3975,3975,3975,3975,0
20240521,153200,84970893115,3975,3975,3975,3975,0
20240521,153100,84970893115,3975,3975,3975,3975,0
20240521,153000,84970893115,3975,3975,3975,3975,124918
20240521,152900,84474344065,3975,3975,3975,3975,0
20240521,152800,84474344065,3975,3975,3975,3975,0
20240521,152700,84474344065,3975,3975,3975,3975,0
20240521,152600,84474344065,3975,3975,3975,3975,0
20240521,152500,84474344065,3975,3975,3975,3975,0
20240521,152400,84474344065,3975,3975,3975,3975,0
20240521,152300,84474344065,3975,3975,3975,3975,0
20240521,152200,84474344065,3975,3975,3975,3975,0
20240521,152100,84474344065,3975,3975,3975,3975,0
20240521,152000,84474344065,3975,3975,3975,3975,0
20240521,151900,84474344065,3975,3980,3990,3970,38287
20240521,151800,84321963665,3975,3980,3990,3975,39198
20240521,151700,84165896175,3990,3975,3990,3975,22204
20240521,151600,84077438320,3980,3990,4000,3975,54607
20240521,151500,83859581710,3990,4000,4000,3990,6529
20240521,151400,83833492500,3990,4000,4010,3990,33323
20240521,151300,83700160105,4000,3980,4000,3975,32156
20240521,151200,83571793010,3975,3970,3980,3970,9939
20240521,151100,83532294750,3970,3965,3975,3965,11283
20240521,151000,83487538770,3965,3960,3975,3960,17109
20240521,150900,83419720460,3960,3960,3965,3955,7448
20240521,150800,83390218875,3960,3975,3975,3960,13195
20240521,150700,83337908885,3975,3975,3975,3965,8497
20240521,150600,83304167940,3975,3980,3985,3965,13243
20240521,150500,83251510350,3975,3990,3995,3960,31046
20240521,150400,83128034445,3985,3995,3995,3985,17069
20240521,150300,83059921705,3990,3990,3995,3990,4661
20240521,150200,83041320865,3995,3990,3995,3980,8276
20240521,150100,83008331190,3985,3985,3985,3980,10065
20240521,150000,82968228700,3985,3995,3995,3985,18140
20240521,145900,82895845510,3995,3985,4000,3985,45073
20240521,145800,82716006365,3985,3970,3990,3970,23334
20240521,145700,82623177450,3970,3965,3975,3960,32647
20240521,145600,82493663330,3965,3970,3970,3960,20317
20240521,145500,82413093645,3965,3945,3965,3945,27007
20240521,145400,82306093270,3950,3940,3955,3940,8021
20240521,145300,82274420660,3950,3955,3965,3940,28106
20240521,145200,82163242745,3955,3950,3960,3945,13055
20240521,145100,82111632165,3950,3940,3950,3940,4386
20240521,145000,82094328135,3940,3935,3940,3935,2934
20240521,144900,82082773630,3935,3935,3935,3925,7245
20240521,144800,82054279875,3935,3930,3935,3925,11362
20240521,144700,82009641480,3930,3930,3935,3925,4338
20240521,144600,81992596580,3925,3925,3935,3920,9582
20240521,144500,81954988605,3920,3935,3935,3915,14874
20240521,144400,81896657715,3930,3930,3935,3925,14546
20240521,144300,81839491250,3930,3935,3935,3930,2961
20240521,144200,81827853230,3935,3935,3935,3930,4391
20240521,144100,81810592115,3935,3930,3935,3930,7485
20240521,144000,81781165490,3935,3930,3935,3930,3230
20240521,143900,81768469360,3930,3925,3935,3925,6705
20240521,143800,81742122625,3925,3930,3930,3920,8505
20240521,143700,81708752455,3920,3960,3965,3920,29863
20240521,143600,81591009910,3960,3940,3960,3940,18485
20240521,143500,81517978600,3940,3935,3940,3930,3238
20240521,143400,81505241765,3930,3925,3935,3925,2426
20240521,143300,81495708170,3930,3925,3930,3920,12393
20240521,143200,81447078610,3925,3925,3930,3920,7379
20240521,143100,81418114655,3920,3930,3930,3920,8483
20240521,143000,81384835290,3925,3925,3930,3925,4511
20240521,142900,81367129130,3925,3925,3930,3925,7429
20240521,142800,81337964925,3930,3935,3940,3925,5708
20240521,142700,81315524725,3935,3925,3940,3915,9434
20240521,142600,81278448355,3920,3915,3930,3905,28224
20240521,142500,81168031040,3905,3930,3935,3905,63441
20240521,142400,80919588725,3935,3940,3940,3925,35527
20240521,142300,80779976690,3935,3950,3955,3935,24040
20240521,142200,80685221360,3940,3945,3950,3940,27148
20240521,142100,80578224720,3945,3945,3950,3940,2675
20240521,142000,80567672260,3945,3950,3955,3945,6752
20240521,141900,80541016855,3950,3955,3955,3950,6592
20240521,141800,80514971675,3955,3960,3960,3950,6459
20240521,141700,80489422070,3960,3950,3960,3950,5578
20240521,141600,80467359885,3950,3935,3955,3935,28792
20240521,141500,80353819465,3935,3940,3950,3935,18415
20240521,141400,80281259530,3945,3945,3950,3920,45536
20240521,141300,80102116820,3945,3945,3955,3945,15501
20240521,141200,80040918975,3945,3960,3960,3940,14962
20240521,141100,79981872855,3955,3945,3960,3940,15352
20240521,141000,79921169170,3950,3950,3970,3940,40037
20240521,140900,79762979830,3950,3975,3980,3950,19706
20240521,140800,79684841360,3975,3985,3985,3975,5345
20240521,140700,79663566730,3985,3985,3990,3980,4888
20240521,140600,79644088170,3985,3990,3990,3980,5321
20240521,140500,79622896170,3985,3975,3985,3975,5106
20240521,140400,79602571355,3975,3995,3995,3970,14130
20240521,140300,79546309565,3990,3995,3995,3990,5309
20240521,140200,79525125150,3995,3995,4000,3995,4886
20240521,140100,79505601670,3995,3990,4000,3990,4067
20240521,140000,79489363975,3990,3995,4000,3990,6102
20240521,135900,79464995110,3995,3995,4000,3995,7573
20240521,135800,79434729490,3995,4000,4000,3995,6232
20240521,135700,79409802775,4000,3995,4000,3990,4307
20240521,135600,79392586320,3995,3980,3995,3975,31459
20240521,135500,79267299825,3980,3980,3985,3975,4998
20240521,135400,79247399230,3980,3975,3985,3975,4613
20240521,135300,79229026990,3985,3980,3985,3975,4334
20240521,135200,79211770080,3980,3975,3985,3975,4945
20240521,135100,79192097000,3975,3975,3975,3965,5556
20240521,135000,79170025280,3980,3980,3985,3975,3689
20240521,134900,79155341260,3980,3985,3985,3975,8292
20240521,134800,79122344040,3985,3990,3995,3980,11372
20240521,134700,79077019265,3985,3980,3990,3975,9459
20240521,134600,79039320955,3980,3975,3980,3965,14971
20240521,134500,78979844415,3975,3970,3975,3970,6961
20240521,134400,78952188760,3965,3985,3990,3965,16844
20240521,134300,78885120165,3985,3980,3995,3980,13721
20240521,134200,78830389230,3980,3990,3995,3980,7493
20240521,134100,78800525655,3995,3990,3995,3990,7303
20240521,134000,78771376880,3985,3970,3990,3965,25987
20240521,133900,78668092895,3970,3975,3980,3965,5785
20240521,133800,78645124665,3970,3980,3980,3965,8512
20240521,133700,78611313535,3970,3970,3980,3965,12208
20240521,133600,78562852185,3970,3960,3980,3960,24716
20240521,133500,78464715910,3965,3975,3975,3930,95886
20240521,133400,78085473320,3975,3995,3995,3970,37900
20240521,133300,77934713795,3990,3995,3995,3985,5804
20240521,133200,77911561900,3980,4005,4005,3980,22367
20240521,133100,77822353560,3995,3990,4005,3985,21140
20240521,133000,77737912390,3985,3995,3995,3980,22370
20240521,132900,77648724215,3995,4000,4005,3995,10336
20240521,132800,77607413785,4000,4000,4005,3995,10750
20240521,132700,77564413705,4000,4000,4005,3995,8118
20240521,132600,77531941390,4005,4000,4010,4000,9130
20240521,132500,77495370580,4005,3995,4005,3990,11962
20240521,132400,77447567560,3995,4005,4005,3990,16846
20240521,132300,77380238580,4005,4000,4025,4000,7576
20240521,132200,77349877300,4000,4020,4020,4000,16614
20240521,132100,77283259820,4020,4020,4025,4020,5337
20240521,132000,77261787980,4020,4025,4030,4015,6139
20240521,131900,77237094335,4025,4040,4040,4025,12395
20240521,131800,77187117700,4040,4030,4040,4030,22804
20240521,131700,77095068240,4035,4035,4040,4020,18913
20240521,131600,77018833075,4025,4020,4035,4010,19152
20240521,131500,76941784130,4020,4010,4025,4010,7708
20240521,131400,76910830115,4010,4020,4025,4005,13307
20240521,131300,76857439040,4020,4025,4025,4015,7828
20240521,131200,76825957655,4025,4015,4035,4015,6211
20240521,131100,76800960105,4015,4025,4025,4010,7838
20240521,131000,76769446385,4030,4040,4040,4030,42230
20240521,130900,76599189675,4040,4040,4045,4035,11997
20240521,130800,76550729905,4040,4040,4040,4035,6686
20240521,130700,76523723455,4040,4035,4045,4030,15953
20240521,130600,76459309025,4030,4030,4035,4025,9232
20240521,130500,76422111265,4030,4015,4030,4015,30244
20240521,130400,76300366990,4020,4020,4020,4010,9793
20240521,130300,76261041960,4010,4015,4020,4010,14198
20240521,130200,76204030145,4015,4000,4015,3995,5201
20240521,130100,76183194950,4000,3995,4010,3990,10165
20240521,130000,76142510265,3995,3980,3995,3980,10726
20240521,125900,76099740255,3980,4015,4015,3975,82662
20240521,125800,75770005815,4020,4005,4020,4000,6748
20240521,125700,75742932010,4005,4010,4015,4000,10084
20240521,125600,75702547040,4010,4020,4020,4000,5847
20240521,125500,75679110410,4020,4010,4025,4000,22097
20240521,125400,75590627840,4010,4030,4030,4005,16789
20240521,125300,75523200205,4030,4035,4040,4030,12871
20240521,125200,75471290450,4035,4040,4045,4030,7396
20240521,125100,75441433345,4040,4045,4045,4035,8769
20240521,125000,75406017545,4045,4040,4045,4035,17743
20240521,124900,75334356640,4045,4045,4055,4040,17657
20240521,124800,75262920880,4045,4045,4050,4040,10114
20240521,124700,75222011895,4045,4050,4050,4035,16031
20240521,124600,75157239330,4045,4035,4055,4035,39335
20240521,124500,74997945825,4050,4020,4050,4020,32066
20240521,124400,74868548855,4015,4005,4020,3995,18610
20240521,124300,74793969425,4005,4010,4010,4000,14704
20240521,124200,74735105645,4005,4010,4010,4005,6621
20240521,124100,74708574870,4010,3995,4010,3995,7538
20240521,124000,74678420920,3995,4010,4025,3995,20245
20240521,123900,74597391975,4010,4010,4015,4005,5610
20240521,123800,74574918130,4010,4010,4030,4005,12745
20240521,123700,74523720180,4005,4015,4015,3995,23096
20240521,123600,74431308190,4005,4010,4025,4005,19819
20240521,123500,74351782100,4010,4035,4035,4010,26069
20240521,123400,74246984265,4030,4030,4040,4025,13131
20240521,123300,74194050630,4030,4040,4045,4030,11992
20240521,123200,74145624460,4035,4050,4055,4035,26171
20240521,123100,74039825280,4050,4040,4055,4040,54495
20240521,123000,73819257705,4040,4025,4050,4025,36588
20240521,122900,73671397715,4030,4020,4035,4015,23307
20240521,122800,73577538970,4020,4010,4025,4010,4028
20240521,122700,73561357325,4010,4025,4030,4010,18021
20240521,122600,73488913010,4020,4005,4020,4005,6487
20240521,122500,73462874855,4005,3990,4015,3990,14433
20240521,122400,73405097405,3995,3995,3995,3990,15126
20240521,122300,73344715600,3995,4000,4005,3985,37365
20240521,122200,73195502760,4005,4005,4010,4000,17351
20240521,122100,73126054825,4005,4015,4020,4005,14676
20240521,122000,73067199225,4020,4020,4025,4015,13378
20240521,121900,73013399395,4025,4005,4025,4005,19995
20240521,121800,72933157580,4005,4015,4020,4005,11644
20240521,121700,72886434035,4020,4015,4020,4010,12553
20240521,121600,72836037005,4020,4020,4025,4010,28812
20240521,121500,72720325740,4025,4010,4025,4005,19387
20240521,121400,72642500670,4010,3985,4010,3975,28470
20240521,121300,72528806890,3985,3985,3995,3985,13455
20240521,121200,72475163270,3990,3990,3995,3975,30862
20240521,121100,72352226685,3990,4000,4000,3985,16454
20240521,121000,72286550265,3995,3990,4000,3985,28889
20240521,120900,72171296620,3995,4015,4020,3990,65463
20240521,120800,71909374925,4020,4010,4025,4005,13453
20240521,120700,71855404030,4005,4010,4015,4000,41708
20240521,120600,71688427310,4010,4045,4045,4005,48327
20240521,120500,71494047420,4045,4020,4045,4015,43574
20240521,120400,71318488525,4020,4015,4020,4005,31933
20240521,120300,71190448355,4020,4030,4030,4010,46765
20240521,120200,71002550520,4020,4035,4040,4010,140330
20240521,120100,70438373840,4030,4045,4050,4030,50408
20240521,120000,70234647470,4045,4050,4065,4030,69202
20240521,115900,69954628125,4050,4060,4085,4050,104249
20240521,115800,69530650010,4065,4095,4095,4060,92979
20240521,115700,69151812240,4095,4070,4100,4060,83588
20240521,115600,68810684480,4075,4065,4075,4040,107365
20240521,115500,68375317005,4070,4105,4110,4060,127081
20240521,115400,67855785820,4110,4080,4115,4075,95215
20240521,115300,67465542520,4080,4095,4100,4065,148811
20240521,115200,66858057725,4090,4110,4140,4085,230182
20240521,115100,65908592720,4100,4115,4120,4080,149155
20240521,115000,65296687010,4115,4085,4135,4085,301157
20240521,114900,64056314835,4090,4095,4120,4075,196385
20240521,114800,63250956180,4095,4095,4120,4080,504048
20240521,114700,61182538020,4095,4020,4095,4015,356251
20240521,114600,59734421090,4020,4000,4025,4000,49578
20240521,114500,59535398550,4000,3975,4005,3975,37449
20240521,114400,59385856900,3975,3960,3985,3955,17186
20240521,114300,59317629305,3970,3955,3970,3955,5545
20240521,114200,59295646025,3955,3975,3975,3955,15597
20240521,114100,59233853760,3975,3980,3980,3970,15360
20240521,114000,59172794715,3980,3980,3985,3980,17630
20240521,113900,59102604525,3980,3980,3985,3975,19224
20240521,113800,59026102955,3975,3980,3985,3975,20862
20240521,113700,58943084315,3975,3970,3990,3970,47567
20240521,113600,58753713140,3970,3970,3985,3965,34814
20240521,113500,58615251400,3975,3960,3980,3945,22693
20240521,113400,58525353295,3950,3960,3970,3940,34681
20240521,113300,58388027750,3965,3970,3970,3940,18753
20240521,113200,58313736405,3970,3955,3970,3955,8383
20240521,113100,58280537700,3955,3930,3960,3930,13218
20240521,113000,58228459340,3935,3930,3935,3920,9004
20240521,112900,58193103545,3930,3940,3945,3925,7179
20240521,112800,58164878655,3930,3935,3940,3925,14445
20240521,112700,58108130710,3940,3945,3945,3930,13776
20240521,112600,58053926255,3945,3965,3965,3945,7398
20240521,112500,58024712875,3955,3950,3955,3930,39892
20240521,112400,57867646160,3940,3960,3970,3935,31730
20240521,112300,57742435385,3960,3970,3975,3960,15714
20240521,112200,57680084310,3975,3970,3975,3965,6337
20240521,112100,57654934630,3970,3985,3985,3955,29904
20240521,112000,57536358585,3985,3965,3985,3960,6883
20240521,111900,57508995915,3965,3985,3985,3965,11610
20240521,111800,57462879030,3990,3995,4000,3970,17863
20240521,111700,57391705420,3995,3965,4020,3965,112035
20240521,111600,56943824135,3965,3975,3975,3965,4287
20240521,111500,56926816030,3970,3975,3985,3970,10457
20240521,111400,56885228535,3960,3970,3980,3955,10426
20240521,111300,56843904125,3970,3970,3980,3970,6538
20240521,111200,56817922730,3980,3965,3980,3960,12815
20240521,111100,56766998680,3960,3975,3990,3960,12154
20240521,111000,56718733805,3980,3985,3995,3975,33357
20240521,110900,56585846540,3990,3970,3990,3970,40853
20240521,110800,56423211295,3970,3950,3970,3950,33719
20240521,110700,56289586655,3945,3955,3960,3945,28663
20240521,110600,56176193685,3955,3940,3960,3925,33441
20240521,110500,56044280980,3935,3940,3940,3915,18312
20240521,110400,55972297505,3940,3905,3940,3900,18587
20240521,110300,55899437380,3905,3905,3915,3900,18851
20240521,110200,55825813525,3905,3920,3920,3900,17013
20240521,110100,55759340990,3915,3920,3925,3910,11471
20240521,110000,55714410640,3915,3945,3950,3915,37843
20240521,105900,55565433435,3945,3915,3945,3910,39067
20240521,105800,55411805080,3915,3920,3920,3910,10918
20240521,105700,55369077690,3920,3925,3925,3910,20183
20240521,105600,55290017605,3920,3910,3925,3905,11308
20240521,105500,55245732850,3910,3905,3915,3895,23917
20240521,105400,55152441930,3900,3910,3915,3900,20007
20240521,105300,55074274310,3915,3900,3915,3900,19895
20240521,105200,54996574370,3900,3900,3905,3900,31512
20240521,105100,54873603015,3905,3890,3935,3890,52477
20240521,105000,54668262285,3890,3930,3935,3890,119760
20240521,104900,54200065750,3930,3940,3940,3920,51895
20240521,104800,53996165685,3940,3945,3955,3940,31533
20240521,104700,53871808905,3945,3955,3955,3925,97311
20240521,104600,53488676465,3950,3980,3985,3950,65998
20240521,104500,53226994940,3975,4000,4010,3975,51685
20240521,104400,53020671075,4000,4000,4025,3995,37851
20240521,104300,52869032840,3995,3975,4000,3975,33337
20240521,104200,52736280530,3975,4000,4010,3975,62623
20240521,104100,52486427695,4000,4025,4035,4000,53083
20240521,104000,52273317200,4035,4050,4050,4020,86372
20240521,103900,51924954720,4045,4015,4050,4015,102271
20240521,103800,51511801200,4020,4005,4020,4000,36785
20240521,103700,51364326160,4005,4005,4015,4000,45515
20240521,103600,51182102170,4005,3985,4010,3985,54258
20240521,103500,50965051915,3985,4005,4010,3960,132064
20240521,103400,50439520345,4005,4065,4070,4000,157694
20240521,103300,49802758660,4070,4055,4070,4030,165903
20240521,103200,49129776145,4060,4040,4065,4030,134872
20240521,103100,48584084415,4040,4015,4040,4010,63083
20240521,103000,48329784860,4015,4005,4020,4005,33706
20240521,102900,48194458885,4005,4035,4035,4005,54593
20240521,102800,47974943375,4035,4035,4040,4010,90724
20240521,102700,47609741785,4035,3985,4040,3970,89669
20240521,102600,47251103580,3985,3990,4005,3980,59335
20240521,102500,47014579660,3985,4020,4025,3980,55184
20240521,102400,46793827555,4020,4000,4020,3980,89922
20240521,102300,46434349520,4005,4005,4010,3985,83471
20240521,102200,46100997145,4005,4025,4035,4000,109558
20240521,102100,45661417905,4025,4065,4065,4020,104038
20240521,102000,45240387895,4065,4025,4070,4025,161791
20240521,101900,44584856670,4030,4025,4040,3985,133967
20240521,101800,44046817925,4025,4055,4085,4010,214669
20240521,101700,43176870235,4050,4020,4100,4020,518947
20240521,101600,41066629925,4025,3935,4025,3915,123329
20240521,101500,40574539995,3950,3950,3955,3915,124477
20240521,101400,40085075500,3950,3975,3980,3950,46043
20240521,101300,39902513130,3975,3975,3980,3965,33349
20240521,101200,39770024300,3985,3970,3985,3955,38199
20240521,101100,39618382485,3965,4000,4005,3965,91563
20240521,101000,39253534925,4005,3975,4010,3945,135062
20240521,100900,38717278580,3975,4000,4005,3960,110265
20240521,100800,38278407175,4000,4020,4025,4000,59458
20240521,100700,38040118430,4020,3970,4050,3965,183373
20240521,100600,37303629810,3965,4015,4025,3955,201234
20240521,100500,36499565060,4015,4080,4085,3985,363769
20240521,100400,35033079815,4075,4025,4080,4020,239281
20240521,100300,34064200940,4025,3995,4050,3985,367219
20240521,100200,32584565990,3995,4005,4015,3955,348177
20240521,100100,31192837485,4005,4005,4010,3960,320794
20240521,100000,29912084850,4005,3940,4010,3925,399946
20240521,095900,28324544915,3940,3905,3940,3895,96986
20240521,095800,27944202125,3900,3900,3910,3895,46883
20240521,095700,27761179965,3900,3895,3905,3880,45138
20240521,095600,27585578100,3890,3890,3910,3880,43395
20240521,095500,27416781115,3885,3900,3905,3880,51665
20240521,095400,27215710155,3900,3920,3930,3900,82848
20240521,095300,26891614445,3915,3900,3940,3895,154061
20240521,095200,26287292045,3900,3855,3910,3845,110768
20240521,095100,25857644065,3855,3870,3880,3855,42928
20240521,095000,25691477675,3870,3860,3875,3855,39098
20240521,094900,25540352845,3865,3865,3875,3850,69973
20240521,094800,25269847460,3865,3815,3870,3805,71038
20240521,094700,24997038890,3820,3815,3820,3800,42003
20240521,094600,24837063460,3810,3845,3845,3795,174499
20240521,094500,24171683375,3840,3840,3860,3830,94703
20240521,094400,23808044635,3840,3865,3890,3840,162696
20240521,094300,23180449040,3865,3910,3915,3860,219157
20240521,094200,22328612250,3910,3915,3925,3905,74644
20240521,094100,22036321150,3915,3950,3950,3875,300653
20240521,094000,20858927990,3945,3930,3950,3910,213298
20240521,093900,20019849185,3935,3930,3935,3900,226013
20240521,093800,19134914115,3930,3910,3950,3910,338153
20240521,093700,17803805760,3910,3890,3925,3885,222928
20240521,093600,16932453955,3890,3890,3905,3875,213752
20240521,093500,16100601565,3890,3925,3950,3865,782800
20240521,093400,13031346685,3935,3935,3935,3935,0
20240521,093300,13031346685,3935,3935,3935,3935,0
20240521,093200,13031346685,3935,3870,3935,3865,525983
20240521,093100,10978950585,3870,3795,3870,3790,293067
20240521,093000,9854513770,3785,3805,3815,3780,77407
20240521,092900,9560273800,3810,3805,3815,3795,101931
20240521,092800,9172208875,3810,3790,3810,3790,106072
20240521,092700,8769183755,3790,3780,3800,3770,53553
20240521,092600,8566664070,3775,3790,3800,3770,87085
20240521,092500,8237360680,3790,3790,3805,3775,155712
20240521,092400,7646477300,3790,3795,3800,3755,186998
20240521,092300,6938923605,3800,3770,3805,3760,203809
20240521,092200,6167076530,3770,3745,3780,3745,148537
20240521,092100,5608484470,3745,3740,3750,3720,32751
20240521,092000,5485899875,3740,3755,3760,3720,76459
20240521,091900,5199850220,3755,3740,3760,3730,166370
20240521,091800,4575852535,3740,3710,3745,3705,67842
20240521,091700,4322939330,3710,3700,3710,3700,12594
20240521,091600,4276276620,3700,3695,3705,3695,9996
20240521,091500,4239286465,3690,3705,3710,3680,57093
20240521,091400,4028016960,3705,3710,3710,3690,23712
20240521,091300,3940123355,3710,3670,3710,3655,25614
20240521,091200,3845925535,3670,3700,3710,3650,65632
20240521,091100,3604575140,3705,3715,3725,3695,94449
20240521,091000,3254447810,3715,3755,3755,3710,69123
20240521,090900,2996367470,3755,3745,3765,3740,142883
20240521,090800,2460285810,3745,3710,3745,3700,97077
20240521,090700,2098758900,3710,3700,3720,3690,53190
20240521,090600,1901774845,3700,3665,3725,3660,183844
20240521,090500,1222500355,3665,3640,3670,3635,41766
20240521,090400,1070145185,3640,3600,3640,3570,98716
20240521,090300,712699645,3600,3565,3600,3565,24830
20240521,090200,623802510,3570,3550,3590,3530,46604
20240521,090100,458298200,3550,3530,3570,3530,11389
20240521,090000,417889530,3530,3580,3590,3520,116470