stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204000,50200483790,4220,4220,4220,4220,196143
20240524,203900,50200483790,4220,4220,4220,4220,0
20240524,203800,50200483790,4220,4220,4220,4220,0
20240524,203700,50200483790,4220,4220,4220,4220,0
20240524,203600,50200483790,4220,4220,4220,4220,0
20240524,203500,50200483790,4220,4220,4220,4220,0
20240524,203400,50200483790,4220,4220,4220,4220,0
20240524,203300,50200483790,4220,4220,4220,4220,0
20240524,203200,50200483790,4220,4220,4220,4220,0
20240524,203100,50200483790,4220,4220,4220,4220,0
20240524,203000,50200483790,4220,4220,4220,4220,0
20240524,202900,50200483790,4220,4220,4220,4220,0
20240524,202800,50200483790,4220,4220,4220,4220,0
20240524,202700,50200483790,4220,4220,4220,4220,0
20240524,202600,50200483790,4220,4220,4220,4220,0
20240524,202500,50200483790,4220,4220,4220,4220,0
20240524,202400,50200483790,4220,4220,4220,4220,0
20240524,202300,50200483790,4220,4220,4220,4220,0
20240524,202200,50200483790,4220,4220,4220,4220,0
20240524,202100,50200483790,4220,4220,4220,4220,0
20240524,202000,50200483790,4220,4220,4220,4220,0
20240524,201900,50200483790,4220,4220,4220,4220,0
20240524,201800,50200483790,4220,4220,4220,4220,0
20240524,201700,50200483790,4220,4220,4220,4220,0
20240524,201600,50200483790,4220,4220,4220,4220,0
20240524,201500,50200483790,4220,4220,4220,4220,0
20240524,201400,50200483790,4220,4220,4220,4220,0
20240524,201300,50200483790,4220,4220,4220,4220,0
20240524,201200,50200483790,4220,4220,4220,4220,0
20240524,201100,50200483790,4220,4220,4220,4220,0
20240524,201000,50200483790,4220,4220,4220,4220,196143
20240524,200900,50200483790,4220,4220,4220,4220,0
20240524,200800,50200483790,4220,4220,4220,4220,0
20240524,200700,50200483790,4220,4220,4220,4220,0
20240524,200600,50200483790,4220,4220,4220,4220,0
20240524,200500,50200483790,4220,4220,4220,4220,0
20240524,200400,50200483790,4220,4220,4220,4220,0
20240524,200300,50200483790,4220,4220,4220,4220,0
20240524,200200,50200483790,4220,4220,4220,4220,0
20240524,200100,50200483790,4220,4220,4220,4220,0
20240524,200000,50200483790,4220,4220,4220,4220,0
20240524,195900,50200483790,4220,4220,4220,4220,0
20240524,195800,50200483790,4220,4220,4220,4220,0
20240524,195700,50200483790,4220,4220,4220,4220,0
20240524,195600,50200483790,4220,4220,4220,4220,0
20240524,195500,50200483790,4220,4220,4220,4220,0
20240524,195400,50200483790,4220,4220,4220,4220,0
20240524,195300,50200483790,4220,4220,4220,4220,0
20240524,195200,50200483790,4220,4220,4220,4220,0
20240524,195100,50200483790,4220,4220,4220,4220,0
20240524,195000,50200483790,4220,4220,4220,4220,0
20240524,194900,50200483790,4220,4220,4220,4220,0
20240524,194800,50200483790,4220,4220,4220,4220,0
20240524,194700,50200483790,4220,4220,4220,4220,0
20240524,194600,50200483790,4220,4220,4220,4220,0
20240524,194500,50200483790,4220,4220,4220,4220,0
20240524,194400,50200483790,4220,4220,4220,4220,0
20240524,194300,50200483790,4220,4220,4220,4220,0
20240524,194200,50200483790,4220,4220,4220,4220,0
20240524,194100,50200483790,4220,4220,4220,4220,0
20240524,194000,50200483790,4220,4220,4220,4220,196143
20240524,193900,50200483790,4220,4220,4220,4220,0
20240524,193800,50200483790,4220,4220,4220,4220,0
20240524,193700,50200483790,4220,4220,4220,4220,0
20240524,193600,50200483790,4220,4220,4220,4220,0
20240524,193500,50200483790,4220,4220,4220,4220,0
20240524,193400,50200483790,4220,4220,4220,4220,0
20240524,193300,50200483790,4220,4220,4220,4220,0
20240524,193200,50200483790,4220,4220,4220,4220,0
20240524,193100,50200483790,4220,4220,4220,4220,0
20240524,193000,50200483790,4220,4220,4220,4220,0
20240524,192900,50200483790,4220,4220,4220,4220,0
20240524,192800,50200483790,4220,4220,4220,4220,0
20240524,192700,50200483790,4220,4220,4220,4220,0
20240524,192600,50200483790,4220,4220,4220,4220,0
20240524,192500,50200483790,4220,4220,4220,4220,0
20240524,192400,50200483790,4220,4220,4220,4220,0
20240524,192300,50200483790,4220,4220,4220,4220,0
20240524,192200,50200483790,4220,4220,4220,4220,0
20240524,192100,50200483790,4220,4220,4220,4220,0
20240524,192000,50200483790,4220,4220,4220,4220,0
20240524,191900,50200483790,4220,4220,4220,4220,0
20240524,191800,50200483790,4220,4220,4220,4220,0
20240524,191700,50200483790,4220,4220,4220,4220,0
20240524,191600,50200483790,4220,4220,4220,4220,0
20240524,191500,50200483790,4220,4220,4220,4220,0
20240524,191400,50200483790,4220,4220,4220,4220,0
20240524,191300,50200483790,4220,4220,4220,4220,0
20240524,191200,50200483790,4220,4220,4220,4220,0
20240524,191100,50200483790,4220,4220,4220,4220,0
20240524,191000,50200483790,4220,4220,4220,4220,196143
20240524,190900,50200483790,4220,4220,4220,4220,0
20240524,190800,50200483790,4220,4220,4220,4220,0
20240524,190700,50200483790,4220,4220,4220,4220,0
20240524,190600,50200483790,4220,4220,4220,4220,0
20240524,190500,50200483790,4220,4220,4220,4220,0
20240524,190400,50200483790,4220,4220,4220,4220,0
20240524,190300,50200483790,4220,4220,4220,4220,0
20240524,190200,50200483790,4220,4220,4220,4220,0
20240524,190100,50200483790,4220,4220,4220,4220,0
20240524,190000,50200483790,4220,4220,4220,4220,0
20240524,185900,50200483790,4220,4220,4220,4220,0
20240524,185800,50200483790,4220,4220,4220,4220,0
20240524,185700,50200483790,4220,4220,4220,4220,0
20240524,185600,50200483790,4220,4220,4220,4220,0
20240524,185500,50200483790,4220,4220,4220,4220,0
20240524,185400,50200483790,4220,4220,4220,4220,0
20240524,185300,50200483790,4220,4220,4220,4220,0
20240524,185200,50200483790,4220,4220,4220,4220,0
20240524,185100,50200483790,4220,4220,4220,4220,0
20240524,185000,50200483790,4220,4220,4220,4220,0
20240524,184900,50200483790,4220,4220,4220,4220,0
20240524,184800,50200483790,4220,4220,4220,4220,0
20240524,184700,50200483790,4220,4220,4220,4220,0
20240524,184600,50200483790,4220,4220,4220,4220,0
20240524,184500,50200483790,4220,4220,4220,4220,0
20240524,184400,50200483790,4220,4220,4220,4220,0
20240524,184300,50200483790,4220,4220,4220,4220,0
20240524,184200,50200483790,4220,4220,4220,4220,0
20240524,184100,50200483790,4220,4220,4220,4220,0
20240524,184000,50200483790,4220,4220,4220,4220,196143
20240524,183900,50200483790,4220,4220,4220,4220,0
20240524,183800,50200483790,4220,4220,4220,4220,0
20240524,183700,50200483790,4220,4220,4220,4220,0
20240524,183600,50200483790,4220,4220,4220,4220,0
20240524,183500,50200483790,4220,4220,4220,4220,0
20240524,183400,50200483790,4220,4220,4220,4220,0
20240524,183300,50200483790,4220,4220,4220,4220,0
20240524,183200,50200483790,4220,4220,4220,4220,0
20240524,183100,50200483790,4220,4220,4220,4220,0
20240524,183000,50200483790,4220,4220,4220,4220,0
20240524,182900,50200483790,4220,4220,4220,4220,0
20240524,182800,50200483790,4220,4220,4220,4220,0
20240524,182700,50200483790,4220,4220,4220,4220,0
20240524,182600,50200483790,4220,4220,4220,4220,0
20240524,182500,50200483790,4220,4220,4220,4220,0
20240524,182400,50200483790,4220,4220,4220,4220,0
20240524,182300,50200483790,4220,4220,4220,4220,0
20240524,182200,50200483790,4220,4220,4220,4220,0
20240524,182100,50200483790,4220,4220,4220,4220,0
20240524,182000,50200483790,4220,4220,4220,4220,0
20240524,181900,50200483790,4220,4220,4220,4220,0
20240524,181800,50200483790,4220,4220,4220,4220,0
20240524,181700,50200483790,4220,4220,4220,4220,0
20240524,181600,50200483790,4220,4220,4220,4220,0
20240524,181500,50200483790,4220,4220,4220,4220,0
20240524,181400,50200483790,4220,4220,4220,4220,0
20240524,181300,50200483790,4220,4220,4220,4220,0
20240524,181200,50200483790,4220,4220,4220,4220,0
20240524,181100,50200483790,4220,4220,4220,4220,0
20240524,181000,50200483790,4220,4220,4220,4220,196143
20240524,180900,50200483790,4220,4220,4220,4220,0
20240524,180800,50200483790,4220,4220,4220,4220,0
20240524,180700,50200483790,4220,4220,4220,4220,0
20240524,180600,50200483790,4220,4220,4220,4220,0
20240524,180500,50200483790,4220,4220,4220,4220,0
20240524,180400,50200483790,4220,4220,4220,4220,0
20240524,180300,50200483790,4220,4220,4220,4220,0
20240524,180200,50200483790,4220,4220,4220,4220,0
20240524,180100,50200483790,4220,4220,4220,4220,0
20240524,180000,50200483790,4220,4220,4220,4220,0
20240524,175900,50200483790,4220,4220,4220,4220,0
20240524,175800,50200483790,4220,4220,4220,4220,0
20240524,175700,50200483790,4220,4220,4220,4220,0
20240524,175600,50200483790,4220,4220,4220,4220,0
20240524,175500,50200483790,4220,4220,4220,4220,0
20240524,175400,50200483790,4220,4220,4220,4220,0
20240524,175300,50200483790,4220,4220,4220,4220,0
20240524,175200,50200483790,4220,4220,4220,4220,0
20240524,175100,50200483790,4220,4220,4220,4220,0
20240524,175000,50200483790,4220,4220,4220,4220,0
20240524,174900,50200483790,4220,4220,4220,4220,0
20240524,174800,50200483790,4220,4220,4220,4220,0
20240524,174700,50200483790,4220,4220,4220,4220,0
20240524,174600,50200483790,4220,4220,4220,4220,0
20240524,174500,50200483790,4220,4220,4220,4220,0
20240524,174400,50200483790,4220,4220,4220,4220,0
20240524,174300,50200483790,4220,4220,4220,4220,0
20240524,174200,50200483790,4220,4220,4220,4220,0
20240524,174100,50200483790,4220,4220,4220,4220,0
20240524,174000,50200483790,4220,4220,4220,4220,196143
20240524,173900,50200483790,4220,4220,4220,4220,0
20240524,173800,50200483790,4220,4220,4220,4220,0
20240524,173700,50200483790,4220,4220,4220,4220,0
20240524,173600,50200483790,4220,4220,4220,4220,0
20240524,173500,50200483790,4220,4220,4220,4220,0
20240524,173400,50200483790,4220,4220,4220,4220,0
20240524,173300,50200483790,4220,4220,4220,4220,0
20240524,173200,50200483790,4220,4220,4220,4220,0
20240524,173100,50200483790,4220,4220,4220,4220,0
20240524,173000,50200483790,4220,4220,4220,4220,0
20240524,172900,50200483790,4220,4220,4220,4220,0
20240524,172800,50200483790,4220,4220,4220,4220,0
20240524,172700,50200483790,4220,4220,4220,4220,0
20240524,172600,50200483790,4220,4220,4220,4220,0
20240524,172500,50200483790,4220,4220,4220,4220,0
20240524,172400,50200483790,4220,4220,4220,4220,0
20240524,172300,50200483790,4220,4220,4220,4220,0
20240524,172200,50200483790,4220,4220,4220,4220,0
20240524,172100,50200483790,4220,4220,4220,4220,0
20240524,172000,50200483790,4220,4220,4220,4220,0
20240524,171900,50200483790,4220,4220,4220,4220,0
20240524,171800,50200483790,4220,4220,4220,4220,0
20240524,171700,50200483790,4220,4220,4220,4220,0
20240524,171600,50200483790,4220,4220,4220,4220,0
20240524,171500,50200483790,4220,4220,4220,4220,0
20240524,171400,50200483790,4220,4220,4220,4220,0
20240524,171300,50200483790,4220,4220,4220,4220,0
20240524,171200,50200483790,4220,4220,4220,4220,0
20240524,171100,50200483790,4220,4220,4220,4220,0
20240524,171000,50200483790,4220,4220,4220,4220,196143
20240524,170900,50200483790,4220,4220,4220,4220,0
20240524,170800,50200483790,4220,4220,4220,4220,0
20240524,170700,50200483790,4220,4220,4220,4220,0
20240524,170600,50200483790,4220,4220,4220,4220,0
20240524,170500,50200483790,4220,4220,4220,4220,0
20240524,170400,50200483790,4220,4220,4220,4220,0
20240524,170300,50200483790,4220,4220,4220,4220,0
20240524,170200,50200483790,4220,4220,4220,4220,0
20240524,170100,50200483790,4220,4220,4220,4220,0
20240524,170000,50200483790,4220,4220,4220,4220,0
20240524,165900,50200483790,4220,4220,4220,4220,0
20240524,165800,50200483790,4220,4220,4220,4220,0
20240524,165700,50200483790,4220,4220,4220,4220,0
20240524,165600,50200483790,4220,4220,4220,4220,0
20240524,165500,50200483790,4220,4220,4220,4220,0
20240524,165400,50200483790,4220,4220,4220,4220,0
20240524,165300,50200483790,4220,4220,4220,4220,0
20240524,165200,50200483790,4220,4220,4220,4220,0
20240524,165100,50200483790,4220,4220,4220,4220,0
20240524,165000,50200483790,4220,4220,4220,4220,0
20240524,164900,50200483790,4220,4220,4220,4220,0
20240524,164800,50200483790,4220,4220,4220,4220,0
20240524,164700,50200483790,4220,4220,4220,4220,0
20240524,164600,50200483790,4220,4220,4220,4220,0
20240524,164500,50200483790,4220,4220,4220,4220,0
20240524,164400,50200483790,4220,4220,4220,4220,0
20240524,164300,50200483790,4220,4220,4220,4220,0
20240524,164200,50200483790,4220,4220,4220,4220,0
20240524,164100,50200483790,4220,4220,4220,4220,0
20240524,164000,50200483790,4220,4220,4220,4220,196143
20240524,163900,50200483790,4220,4220,4220,4220,0
20240524,163800,50200483790,4220,4220,4220,4220,0
20240524,163700,50200483790,4220,4220,4220,4220,0
20240524,163600,50200483790,4220,4220,4220,4220,0
20240524,163500,50200483790,4220,4220,4220,4220,0
20240524,163400,50200483790,4220,4220,4220,4220,0
20240524,163300,50200483790,4220,4220,4220,4220,0
20240524,163200,50200483790,4220,4220,4220,4220,0
20240524,163100,50200483790,4220,4220,4220,4220,0
20240524,163000,50200483790,4220,4220,4220,4220,0
20240524,162900,50200483790,4220,4220,4220,4220,0
20240524,162800,50200483790,4220,4220,4220,4220,0
20240524,162700,50200483790,4220,4220,4220,4220,0
20240524,162600,50200483790,4220,4220,4220,4220,0
20240524,162500,50200483790,4220,4220,4220,4220,0
20240524,162400,50200483790,4220,4220,4220,4220,0
20240524,162300,50200483790,4220,4220,4220,4220,0
20240524,162200,50200483790,4220,4220,4220,4220,0
20240524,162100,50200483790,4220,4220,4220,4220,0
20240524,162000,50200483790,4220,4220,4220,4220,0
20240524,161900,50200483790,4220,4220,4220,4220,0
20240524,161800,50200483790,4220,4220,4220,4220,0
20240524,161700,50200483790,4220,4220,4220,4220,0
20240524,161600,50200483790,4220,4220,4220,4220,0
20240524,161500,50200483790,4220,4220,4220,4220,0
20240524,161400,50200483790,4220,4220,4220,4220,0
20240524,161300,50200483790,4220,4220,4220,4220,0
20240524,161200,50200483790,4220,4220,4220,4220,0
20240524,161100,50200483790,4220,4220,4220,4220,0
20240524,161000,50200483790,4220,4220,4220,4220,196143
20240524,160900,50200483790,4220,4220,4220,4220,0
20240524,160800,50200483790,4220,4220,4220,4220,0
20240524,160700,50200483790,4220,4220,4220,4220,0
20240524,160600,50200483790,4220,4220,4220,4220,0
20240524,160500,50200483790,4220,4220,4220,4220,0
20240524,160400,50200483790,4220,4220,4220,4220,0
20240524,160300,50200483790,4220,4220,4220,4220,0
20240524,160200,50200483790,4220,4220,4220,4220,0
20240524,160100,50200483790,4220,4220,4220,4220,0
20240524,160000,50200483790,4220,4220,4220,4220,0
20240524,155900,50200483790,4220,4220,4220,4220,0
20240524,155800,50200483790,4220,4220,4220,4220,0
20240524,155700,50200483790,4220,4220,4220,4220,0
20240524,155600,50200483790,4220,4220,4220,4220,0
20240524,155500,50200483790,4220,4220,4220,4220,0
20240524,155400,50200483790,4220,4220,4220,4220,0
20240524,155300,50200483790,4220,4220,4220,4220,0
20240524,155200,50200483790,4220,4220,4220,4220,0
20240524,155100,50200483790,4220,4220,4220,4220,0
20240524,155000,50200483790,4220,4220,4220,4220,0
20240524,154900,50200483790,4220,4220,4220,4220,0
20240524,154800,50200483790,4220,4220,4220,4220,0
20240524,154700,50200483790,4220,4220,4220,4220,0
20240524,154600,50200483790,4220,4220,4220,4220,0
20240524,154500,50200483790,4220,4220,4220,4220,0
20240524,154400,50200483790,4220,4220,4220,4220,0
20240524,154300,50200483790,4220,4220,4220,4220,0
20240524,154200,50200483790,4220,4220,4220,4220,0
20240524,154100,50200483790,4220,4220,4220,4220,0
20240524,154000,50200483790,4220,4220,4220,4220,196143
20240524,153900,50200483790,4220,4220,4220,4220,0
20240524,153800,50200483790,4220,4220,4220,4220,0
20240524,153700,50200483790,4220,4220,4220,4220,0
20240524,153600,50200483790,4220,4220,4220,4220,0
20240524,153500,50200483790,4220,4220,4220,4220,0
20240524,153400,50200483790,4220,4220,4220,4220,0
20240524,153300,50200483790,4220,4220,4220,4220,0
20240524,153200,50200483790,4220,4220,4220,4220,0
20240524,153100,50200483790,4220,4220,4220,4220,0
20240524,153000,50200483790,4220,4220,4220,4220,196143
20240524,152900,49372760330,4220,4220,4220,4220,0
20240524,152800,49372760330,4220,4220,4220,4220,0
20240524,152700,49372760330,4220,4220,4220,4220,0
20240524,152600,49372760330,4220,4220,4220,4220,0
20240524,152500,49372760330,4220,4220,4220,4220,0
20240524,152400,49372760330,4220,4220,4220,4220,0
20240524,152300,49372760330,4220,4220,4220,4220,0
20240524,152200,49372760330,4220,4220,4220,4220,0
20240524,152100,49372760330,4220,4220,4220,4220,0
20240524,152000,49372760330,4220,4220,4220,4220,0
20240524,151900,49372760330,4220,4245,4250,4215,85170
20240524,151800,49012035610,4240,4210,4245,4210,78250
20240524,151700,48681348375,4210,4210,4220,4205,44478
20240524,151600,48493899990,4210,4230,4235,4210,59553
20240524,151500,48242653000,4230,4240,4250,4215,58892
20240524,151400,47993449470,4245,4245,4265,4230,165876
20240524,151300,47288528975,4240,4210,4245,4210,71115
20240524,151200,46987936010,4215,4210,4215,4190,100084
20240524,151100,46567427485,4210,4230,4230,4200,92605
20240524,151000,46177786155,4220,4260,4260,4220,198248
20240524,150900,45337366705,4260,4210,4260,4200,292887
20240524,150800,44097904650,4210,4145,4220,4145,252052
20240524,150700,43042204005,4145,4140,4145,4125,17369
20240524,150600,42970336555,4145,4145,4155,4140,50456
20240524,150500,42761007970,4150,4115,4150,4110,27414
20240524,150400,42647830990,4120,4125,4125,4115,35261
20240524,150300,42502476850,4125,4150,4155,4125,77797
20240524,150200,42180537405,4150,4155,4160,4150,26849
20240524,150100,42068971390,4155,4160,4165,4155,29147
20240524,150000,41947722445,4155,4150,4165,4150,21947
20240524,145900,41856379490,4150,4170,4170,4150,43332
20240524,145800,41676466985,4175,4130,4180,4130,108680
20240524,145700,41224219920,4150,4125,4150,4125,70558
20240524,145600,40932416015,4135,4105,4140,4105,47495
20240524,145500,40736517705,4105,4120,4125,4100,46494
20240524,145400,40545211480,4120,4135,4135,4120,32592
20240524,145300,40410697095,4135,4140,4155,4130,59688
20240524,145200,40163330430,4145,4115,4150,4110,79115
20240524,145100,39836527630,4120,4115,4120,4080,33185
20240524,145000,39700362055,4120,4095,4125,4090,43775
20240524,144900,39520250610,4105,4080,4105,4075,37768
20240524,144800,39365557515,4105,4055,4105,4045,37886
20240524,144700,39210930295,4060,4020,4060,4020,25721
20240524,144600,39107024570,4015,4020,4020,4015,5754
20240524,144500,39083911610,4020,4025,4025,4020,8018
20240524,144400,39051673670,4025,4020,4025,4020,6775
20240524,144300,39024433950,4020,4015,4020,4015,3064
20240524,144200,39012124340,4015,4015,4020,4015,5681
20240524,144100,38989303835,4020,4020,4025,4015,6259
20240524,144000,38964146905,4025,4030,4030,4025,2062
20240524,143900,38955845475,4030,4025,4030,4020,3401
20240524,143800,38942170260,4020,4030,4040,4020,11543
20240524,143700,38895646435,4030,4020,4030,4020,3621
20240524,143600,38881072765,4015,4015,4020,4010,7158
20240524,143500,38852351585,4015,4020,4025,4015,4576
20240524,143400,38833968175,4020,4025,4025,4020,944
20240524,143300,38830170765,4025,4020,4025,4010,4352
20240524,143200,38812696595,4020,4015,4020,4010,4056
20240524,143100,38796412880,4010,4010,4020,4010,5361
20240524,143000,38774909940,4015,4020,4020,4010,5656
20240524,142900,38752208660,4015,4025,4025,4010,31989
20240524,142800,38623675865,4025,4025,4030,4025,4629
20240524,142700,38605036220,4025,4020,4025,4020,1662
20240524,142600,38598351480,4025,4025,4025,4020,5679
20240524,142500,38575504550,4025,4020,4030,4020,4196
20240524,142400,38558622910,4020,4030,4030,4020,5122
20240524,142300,38538017770,4030,4035,4035,4025,9887
20240524,142200,38498164280,4035,4040,4040,4035,4420
20240524,142100,38480321405,4040,4040,4040,4040,3722
20240524,142000,38465284525,4045,4050,4050,4045,1992
20240524,141900,38457226830,4045,4050,4050,4045,717
20240524,141800,38454325710,4050,4045,4050,4045,2923
20240524,141700,38442496750,4045,4050,4050,4045,911
20240524,141600,38438808600,4050,4050,4055,4045,7188
20240524,141500,38409696255,4055,4050,4055,4045,2631
20240524,141400,38399032670,4050,4050,4050,4045,3629
20240524,141300,38384349055,4045,4045,4060,4045,2397
20240524,141200,38374645075,4060,4060,4065,4045,3349
20240524,141100,38361060095,4050,4055,4065,4050,6316
20240524,141000,38335421125,4060,4030,4075,4030,24350
20240524,140900,38236624305,4030,4020,4035,4015,7625
20240524,140800,38205968460,4020,4035,4035,4020,17376
20240524,140700,38136015770,4035,4025,4035,4020,4084
20240524,140600,38119549290,4025,4020,4025,4020,8313
20240524,140500,38086127460,4025,4030,4030,4020,5531
20240524,140400,38063866350,4030,4025,4030,4020,7400
20240524,140300,38034081080,4030,4030,4035,4030,2275
20240524,140200,38024911615,4030,4040,4040,4025,23507
20240524,140100,37930226935,4035,4035,4035,4035,2723
20240524,140000,37919239630,4035,4040,4040,4035,9005
20240524,135900,37882901415,4040,4050,4055,4035,34104
20240524,135800,37745026915,4055,4050,4055,4050,1902
20240524,135700,37737319555,4050,4055,4055,4050,6040
20240524,135600,37712842860,4050,4055,4060,4050,6330
20240524,135500,37687176275,4060,4055,4060,4055,838
20240524,135400,37683777685,4055,4055,4060,4050,2354
20240524,135300,37674232115,4060,4055,4060,4050,3740
20240524,135200,37659066345,4055,4055,4055,4055,454
20240524,135100,37657225375,4055,4050,4055,4045,2698
20240524,135000,37646297955,4050,4060,4060,4050,14579
20240524,134900,37587232730,4060,4065,4065,4055,8587
20240524,134800,37552372685,4065,4065,4070,4065,2312
20240524,134700,37542974260,4070,4070,4070,4065,3234
20240524,134600,37529816905,4070,4070,4070,4065,1669
20240524,134500,37523030800,4070,4070,4070,4065,4486
20240524,134400,37504774930,4065,4065,4065,4065,571
20240524,134300,37502453815,4065,4065,4065,4065,649
20240524,134200,37499815630,4065,4070,4070,4065,2432
20240524,134100,37489929355,4065,4070,4070,4065,4260
20240524,134000,37472594515,4070,4070,4070,4070,2483
20240524,133900,37462488705,4070,4060,4070,4055,9412
20240524,133800,37424274840,4055,4080,4080,4055,17320
20240524,133700,37353901930,4075,4085,4085,4075,4612
20240524,133600,37335086945,4085,4090,4095,4080,12117
20240524,133500,37285605105,4090,4095,4095,4090,3343
20240524,133400,37271927045,4095,4100,4110,4095,45097
20240524,133300,37087029655,4100,4100,4100,4095,11846
20240524,133200,37038471660,4100,4095,4105,4095,7683
20240524,133100,37006970655,4090,4090,4110,4085,24436
20240524,133000,36906804515,4095,4090,4095,4090,704
20240524,132900,36903925105,4095,4095,4100,4090,3254
20240524,132800,36890605430,4100,4085,4100,4085,2300
20240524,132700,36881195385,4085,4090,4090,4080,2125
20240524,132600,36872514205,4090,4095,4105,4090,6069
20240524,132500,36847682625,4105,4100,4105,4095,9261
20240524,132400,36809712115,4100,4100,4105,4095,9775
20240524,132300,36769630105,4100,4085,4100,4085,6374
20240524,132200,36743534925,4085,4085,4095,4080,16845
20240524,132100,36674670950,4080,4060,4080,4060,5193
20240524,132000,36653520290,4070,4070,4070,4060,1362
20240524,131900,36647988650,4070,4050,4070,4050,5897
20240524,131800,36624054070,4050,4050,4060,4050,823
20240524,131700,36620716700,4045,4045,4050,4045,1977
20240524,131600,36612719330,4045,4050,4055,4045,2465
20240524,131500,36602740305,4050,4055,4055,4050,816
20240524,131400,36599432455,4055,4060,4065,4045,2493
20240524,131300,36589332320,4065,4060,4065,4060,938
20240524,131200,36585519460,4065,4060,4065,4060,3812
20240524,131100,36570038755,4065,4045,4065,4045,10550
20240524,131000,36527182540,4045,4045,4050,4045,532
20240524,130900,36525030555,4045,4035,4045,4035,363
20240524,130800,36523565220,4050,4030,4050,4030,4502
20240524,130700,36505384170,4040,4035,4040,4025,3308
20240524,130600,36492044250,4030,4030,4035,4025,7220
20240524,130500,36462950260,4035,4035,4040,4030,3857
20240524,130400,36447394000,4035,4050,4050,4035,35778
20240524,130300,36302586160,4050,4050,4055,4050,1091
20240524,130200,36298163455,4055,4050,4055,4050,6238
20240524,130100,36272895890,4050,4050,4055,4050,370
20240524,130000,36271397345,4050,4060,4060,4050,49652
20240524,125900,36070037545,4060,4065,4065,4060,872
20240524,125800,36066495855,4065,4060,4065,4060,1023
20240524,125700,36062337410,4065,4060,4065,4055,3244
20240524,125600,36049161750,4060,4055,4060,4055,2671
20240524,125500,36038325760,4055,4055,4060,4055,3591
20240524,125400,36023763740,4055,4050,4060,4050,1159
20240524,125300,36019064535,4050,4050,4055,4050,6915
20240524,125200,35991048645,4055,4050,4055,4050,1579
20240524,125100,35984652290,4050,4060,4060,4050,11664
20240524,125000,35937384780,4060,4060,4065,4060,2464
20240524,124900,35927380395,4060,4065,4065,4060,3767
20240524,124800,35912075040,4065,4070,4070,4060,7593
20240524,124700,35881201955,4070,4065,4080,4065,1290
20240524,124600,35875951575,4070,4065,4070,4065,404
20240524,124500,35874308010,4065,4065,4065,4055,17571
20240524,124400,35802993635,4065,4065,4070,4060,3263
20240524,124300,35789731480,4070,4070,4080,4065,1580
20240524,124200,35783301490,4065,4085,4090,4065,13719
20240524,124100,35727386140,4085,4090,4100,4085,6170
20240524,124000,35702148660,4090,4085,4090,4085,1260
20240524,123900,35696998935,4085,4090,4090,4085,2470
20240524,123800,35686898235,4095,4090,4100,4090,836
20240524,123700,35683477725,4100,4090,4100,4090,6368
20240524,123600,35657407475,4095,4085,4095,4085,1640
20240524,123500,35650700425,4090,4095,4095,4075,22921
20240524,123400,35556954055,4090,4105,4105,4090,2123
20240524,123300,35548260530,4100,4095,4105,4095,2010
20240524,123200,35540015875,4100,4095,4100,4090,4709
20240524,123100,35520723670,4095,4095,4100,4095,1613
20240524,123000,35514117080,4095,4095,4095,4095,778
20240524,122900,35510931170,4095,4095,4100,4090,3437
20240524,122800,35496856415,4090,4090,4095,4080,18282
20240524,122700,35422171710,4090,4095,4095,4090,1379
20240524,122600,35416526895,4095,4100,4105,4095,2172
20240524,122500,35407629225,4100,4100,4105,4095,4439
20240524,122400,35389430025,4100,4105,4105,4100,911
20240524,122300,35385694770,4105,4100,4105,4095,1177
20240524,122200,35380868080,4105,4105,4110,4095,14984
20240524,122100,35319352945,4105,4095,4105,4095,2429
20240524,122000,35309395775,4090,4095,4095,4090,1116
20240524,121900,35304825840,4095,4100,4100,4095,1820
20240524,121800,35297370420,4100,4105,4105,4100,5823
20240524,121700,35273491375,4100,4090,4105,4090,5164
20240524,121600,35252315200,4090,4100,4100,4090,2108
20240524,121500,35243685610,4090,4085,4095,4085,10251
20240524,121400,35201758315,4085,4085,4085,4080,525
20240524,121300,35199613935,4085,4075,4085,4075,1275
20240524,121200,35194410775,4080,4080,4080,4075,489
20240524,121100,35192416560,4080,4080,4085,4065,392
20240524,121000,35190819375,4080,4080,4080,4060,15749
20240524,120900,35126727110,4080,4080,4085,4075,4860
20240524,120800,35106912825,4080,4085,4085,4080,15393
20240524,120700,35044106530,4085,4090,4090,4085,1003
20240524,120600,35040009035,4090,4085,4090,4085,1133
20240524,120500,35035376565,4085,4085,4085,4080,1746
20240524,120400,35028247695,4080,4090,4090,4080,2876
20240524,120300,35016498350,4090,4085,4090,4085,1254
20240524,120200,35011374755,4085,4095,4095,4080,5597
20240524,120100,34988496125,4095,4095,4105,4095,662
20240524,120000,34985780265,4090,4105,4110,4090,18389
20240524,115900,34910444085,4105,4085,4105,4085,10496
20240524,115800,34867461970,4090,4100,4105,4090,13010
20240524,115700,34814224835,4105,4095,4105,4095,2787
20240524,115600,34802795730,4095,4100,4100,4095,1317
20240524,115500,34797397065,4095,4105,4105,4090,14806
20240524,115400,34736736300,4100,4100,4110,4100,8699
20240524,115300,34701036625,4100,4105,4105,4100,3956
20240524,115200,34684801085,4105,4105,4105,4100,4994
20240524,115100,34664301935,4110,4105,4115,4100,6429
20240524,115000,34637889265,4105,4110,4115,4100,15159
20240524,114900,34575600630,4110,4115,4125,4100,30230
20240524,114800,34451250180,4120,4080,4120,4075,47376
20240524,114700,34257082370,4075,4075,4080,4075,3924
20240524,114600,34241076475,4080,4060,4080,4060,5526
20240524,114500,34218539480,4060,4070,4075,4060,10316
20240524,114400,34176562320,4070,4070,4070,4065,9068
20240524,114300,34139667755,4070,4065,4070,4065,3047
20240524,114200,34127278235,4065,4065,4070,4065,1655
20240524,114100,34120550360,4065,4070,4070,4060,10397
20240524,114000,34078282875,4065,4075,4075,4065,11348
20240524,113900,34032100400,4075,4070,4075,4070,2701
20240524,113800,34021098755,4070,4085,4085,4070,5121
20240524,113700,34000231140,4080,4070,4090,4070,14722
20240524,113600,33940126140,4075,4055,4075,4055,17116
20240524,113500,33870558035,4055,4045,4055,4045,7093
20240524,113400,33841835320,4045,4035,4045,4030,1784
20240524,113300,33834629950,4035,4040,4040,4030,1132
20240524,113200,33830065835,4040,4030,4040,4030,2991
20240524,113100,33818003845,4030,4050,4050,4025,5640
20240524,113000,33795276500,4050,4030,4050,4030,6242
20240524,112900,33770068920,4030,4035,4035,4025,1480
20240524,112800,33764103810,4030,4035,4035,4030,1953
20240524,112700,33756232070,4035,4030,4035,4030,1884
20240524,112600,33748639265,4030,4025,4030,4025,5805
20240524,112500,33725267560,4025,4030,4030,4025,3118
20240524,112400,33712717600,4025,4035,4035,4025,3494
20240524,112300,33698643235,4030,4020,4030,4020,3578
20240524,112200,33684226700,4025,4015,4025,4015,11365
20240524,112100,33638528875,4020,4020,4020,4015,2124
20240524,112000,33629998790,4020,4020,4025,4015,584
20240524,111900,33627650965,4020,4020,4020,4015,1804
20240524,111800,33620401700,4025,4020,4030,4010,13677
20240524,111700,33565489175,4020,4025,4030,4010,13083
20240524,111600,33512952990,4025,4010,4030,4010,3818
20240524,111500,33497606115,4010,4030,4030,4005,22301
20240524,111400,33408055620,4030,4015,4030,4005,4610
20240524,111300,33389514255,4005,4010,4025,4000,36471
20240524,111200,33243412025,4010,4025,4035,4005,24107
20240524,111100,33146645345,4015,4040,4050,4010,14561
20240524,111000,33087999855,4040,4025,4040,4025,3732
20240524,110900,33072936445,4025,4020,4025,4005,21715
20240524,110800,32985707670,4015,4020,4025,4000,58162
20240524,110700,32752849090,4015,4040,4045,4000,87896
20240524,110600,32400335065,4030,4040,4045,4030,18427
20240524,110500,32325973050,4040,4025,4045,4000,128855
20240524,110400,31808842185,4030,4045,4045,4020,52127
20240524,110300,31598588740,4045,4060,4070,4045,101555
20240524,110200,31187102940,4060,4065,4070,4060,15189
20240524,110100,31125383235,4065,4070,4070,4065,33709
20240524,110000,30988273125,4070,4075,4075,4070,24223
20240524,105900,30889682925,4080,4075,4080,4070,8739
20240524,105800,30854090965,4080,4085,4085,4075,9857
20240524,105700,30813855915,4085,4090,4095,4085,1017
20240524,105600,30809696420,4090,4085,4090,4085,3480
20240524,105500,30795478995,4090,4085,4090,4085,4033
20240524,105400,30779003915,4090,4085,4095,4085,4159
20240524,105300,30761995570,4080,4075,4085,4075,11102
20240524,105200,30716700230,4075,4075,4080,4075,3077
20240524,105100,30704154955,4075,4080,4080,4075,2052
20240524,105000,30695783345,4075,4075,4085,4070,5237
20240524,104900,30674450875,4075,4070,4085,4070,6873
20240524,104800,30646450230,4070,4080,4085,4070,6378
20240524,104700,30620477580,4090,4080,4090,4070,3359
20240524,104600,30606789730,4080,4090,4090,4080,3754
20240524,104500,30591467120,4085,4090,4095,4085,5351
20240524,104400,30569590965,4090,4095,4100,4090,7101
20240524,104300,30540529205,4095,4095,4100,4090,4524
20240524,104200,30522020065,4100,4100,4100,4085,10470
20240524,104100,30479170140,4100,4105,4110,4095,5800
20240524,104000,30455382755,4100,4100,4115,4095,3282
20240524,103900,30441896530,4100,4105,4110,4095,14482
20240524,103800,30382510720,4100,4095,4100,4085,13539
20240524,103700,30327064965,4095,4085,4095,4075,6789
20240524,103600,30299353925,4085,4070,4085,4070,7751
20240524,103500,30267769280,4070,4070,4075,4060,2848
20240524,103400,30256178045,4070,4070,4075,4060,16114
20240524,103300,30190680805,4070,4065,4075,4060,6215
20240524,103200,30165415545,4070,4075,4075,4060,7463
20240524,103100,30135091310,4075,4075,4080,4060,13796
20240524,103000,30078935230,4080,4075,4080,4075,9383
20240524,102900,30040689450,4075,4090,4090,4075,5780
20240524,102800,30017102615,4090,4090,4095,4085,5618
20240524,102700,29994132585,4090,4100,4100,4090,5772
20240524,102600,29970504160,4105,4105,4105,4100,348
20240524,102500,29969076070,4100,4110,4110,4095,5109
20240524,102400,29948121000,4110,4100,4110,4095,1926
20240524,102300,29940220595,4100,4095,4115,4095,5417
20240524,102200,29918025155,4100,4100,4105,4095,8349
20240524,102100,29883825800,4095,4110,4110,4095,7855
20240524,102000,29851618720,4110,4110,4120,4105,18104
20240524,101900,29777178180,4110,4100,4110,4090,12747
20240524,101800,29724916350,4100,4090,4100,4090,5390
20240524,101700,29702832585,4090,4090,4095,4085,9610
20240524,101600,29663518300,4090,4090,4095,4085,8351
20240524,101500,29629340250,4090,4065,4090,4065,7616
20240524,101400,29598278070,4065,4070,4080,4065,6004
20240524,101300,29573850265,4080,4070,4080,4060,17985
20240524,101200,29500690075,4070,4060,4075,4050,45883
20240524,101100,29314556975,4060,4070,4075,4060,26954
20240524,101000,29205011205,4070,4070,4080,4065,7924
20240524,100900,29172735190,4075,4060,4075,4060,38881
20240524,100800,29014679180,4060,4065,4070,4060,18909
20240524,100700,28937833815,4065,4075,4075,4065,18133
20240524,100600,28864069280,4075,4065,4080,4065,19207
20240524,100500,28785914215,4065,4095,4100,4060,75404
20240524,100400,28478188435,4095,4120,4125,4095,18006
20240524,100300,28404367230,4125,4110,4125,4105,11940
20240524,100200,28355256435,4100,4110,4115,4100,4860
20240524,100100,28335313195,4105,4105,4115,4090,34192
20240524,100000,28195164765,4100,4105,4110,4100,12077
20240524,095900,28145641930,4105,4105,4110,4100,6410
20240524,095800,28119320215,4110,4105,4110,4100,15201
20240524,095700,28056965060,4105,4110,4115,4100,38782
20240524,095600,27897902120,4110,4110,4115,4100,13009
20240524,095500,27844480685,4115,4115,4130,4110,6906
20240524,095400,27816069330,4115,4120,4135,4110,14401
20240524,095300,27756748500,4120,4115,4120,4105,11566
20240524,095200,27709168665,4115,4120,4120,4110,11935
20240524,095100,27660088230,4115,4110,4125,4105,16731
20240524,095000,27591250685,4110,4095,4115,4090,18690
20240524,094900,27514621300,4100,4095,4105,4085,48945
20240524,094800,27314425080,4095,4100,4105,4095,29053
20240524,094700,27195350375,4100,4110,4115,4100,119744
20240524,094600,26704037795,4110,4115,4120,4105,29689
20240524,094500,26582071390,4120,4105,4120,4100,43837
20240524,094400,26402043255,4105,4125,4125,4100,43117
20240524,094300,26224894060,4120,4125,4130,4120,15394
20240524,094200,26161399570,4120,4105,4125,4105,31043
20240524,094100,26033808545,4105,4100,4115,4100,70649
20240524,094000,25743848995,4100,4150,4155,4100,203973
20240524,093900,24902033320,4150,4160,4165,4150,19937
20240524,093800,24819201255,4155,4180,4185,4155,24329
20240524,093700,24717859685,4175,4190,4195,4170,22753
20240524,093600,24622800990,4190,4190,4200,4170,40673
20240524,093500,24452362965,4190,4155,4190,4155,38445
20240524,093400,24292111450,4160,4160,4165,4155,10902
20240524,093300,24246766400,4160,4170,4170,4160,13923
20240524,093200,24188799935,4160,4155,4170,4150,33121
20240524,093100,24051080320,4155,4160,4160,4150,24020
20240524,093000,23951272900,4155,4145,4165,4145,48775
20240524,092900,23748760110,4150,4160,4165,4145,48445
20240524,092800,23547569425,4155,4160,4160,4150,32860
20240524,092700,23411103955,4160,4180,4180,4150,49465
20240524,092600,23205201225,4180,4190,4195,4175,49124
20240524,092500,22999733920,4195,4210,4215,4190,51534
20240524,092400,22783141650,4205,4190,4215,4190,40587
20240524,092300,22612430470,4195,4195,4195,4185,25232
20240524,092200,22506699085,4185,4190,4195,4175,45983
20240524,092100,22314264065,4185,4220,4220,4180,52610
20240524,092000,22093422955,4220,4165,4220,4155,88712
20240524,091900,21721704420,4165,4140,4170,4135,35865
20240524,091800,21572983915,4135,4160,4165,4130,129916
20240524,091700,21034665290,4160,4170,4170,4145,103515
20240524,091600,20604731845,4170,4195,4195,4150,82389
20240524,091500,20261482860,4210,4190,4210,4160,115530
20240524,091400,19778823900,4185,4165,4190,4155,127231
20240524,091300,19248186035,4170,4185,4190,4150,187139
20240524,091200,18468410995,4185,4200,4225,4185,194400
20240524,091100,17651794425,4200,4245,4245,4195,180903
20240524,091000,16889180540,4245,4260,4260,4215,182825
20240524,090900,16114808140,4255,4280,4285,4250,177984
20240524,090800,15354898565,4280,4280,4310,4275,236298
20240524,090700,14341338565,4280,4275,4290,4255,193121
20240524,090600,13516327695,4275,4280,4335,4265,423845
20240524,090500,11692909890,4270,4245,4295,4230,249005
20240524,090400,10633148065,4240,4260,4260,4210,230951
20240524,090300,9656299950,4255,4265,4270,4210,224085
20240524,090200,8704567235,4260,4215,4290,4190,394649
20240524,090100,7031994965,4215,4300,4315,4200,621728
20240524,090000,4384109000,4290,4280,4380,4260,1019772