stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,212700,3437496200,31150,31150,31150,31150,2166
20240521,212600,3437496200,31150,31150,31150,31150,0
20240521,212500,3437496200,31150,31150,31150,31150,0
20240521,212400,3437496200,31150,31150,31150,31150,0
20240521,212300,3437496200,31150,31150,31150,31150,0
20240521,212200,3437496200,31150,31150,31150,31150,0
20240521,212100,3437496200,31150,31150,31150,31150,0
20240521,212000,3437496200,31150,31150,31150,31150,0
20240521,211900,3437496200,31150,31150,31150,31150,0
20240521,211800,3437496200,31150,31150,31150,31150,0
20240521,211700,3437496200,31150,31150,31150,31150,0
20240521,211600,3437496200,31150,31150,31150,31150,0
20240521,211500,3437496200,31150,31150,31150,31150,0
20240521,211400,3437496200,31150,31150,31150,31150,0
20240521,211300,3437496200,31150,31150,31150,31150,0
20240521,211200,3437496200,31150,31150,31150,31150,0
20240521,211100,3437496200,31150,31150,31150,31150,0
20240521,211000,3437496200,31150,31150,31150,31150,0
20240521,210900,3437496200,31150,31150,31150,31150,0
20240521,210800,3437496200,31150,31150,31150,31150,0
20240521,210700,3437496200,31150,31150,31150,31150,0
20240521,210600,3437496200,31150,31150,31150,31150,0
20240521,210500,3437496200,31150,31150,31150,31150,0
20240521,210400,3437496200,31150,31150,31150,31150,0
20240521,210300,3437496200,31150,31150,31150,31150,0
20240521,210200,3437496200,31150,31150,31150,31150,0
20240521,210100,3437496200,31150,31150,31150,31150,0
20240521,210000,3437496200,31150,31150,31150,31150,0
20240521,205900,3437496200,31150,31150,31150,31150,0
20240521,205800,3437496200,31150,31150,31150,31150,0
20240521,205700,3437496200,31150,31150,31150,31150,2166
20240521,205600,3437496200,31150,31150,31150,31150,0
20240521,205500,3437496200,31150,31150,31150,31150,0
20240521,205400,3437496200,31150,31150,31150,31150,0
20240521,205300,3437496200,31150,31150,31150,31150,0
20240521,205200,3437496200,31150,31150,31150,31150,0
20240521,205100,3437496200,31150,31150,31150,31150,0
20240521,205000,3437496200,31150,31150,31150,31150,0
20240521,204900,3437496200,31150,31150,31150,31150,0
20240521,204800,3437496200,31150,31150,31150,31150,0
20240521,204700,3437496200,31150,31150,31150,31150,0
20240521,204600,3437496200,31150,31150,31150,31150,0
20240521,204500,3437496200,31150,31150,31150,31150,0
20240521,204400,3437496200,31150,31150,31150,31150,0
20240521,204300,3437496200,31150,31150,31150,31150,0
20240521,204200,3437496200,31150,31150,31150,31150,0
20240521,204100,3437496200,31150,31150,31150,31150,0
20240521,204000,3437496200,31150,31150,31150,31150,0
20240521,203900,3437496200,31150,31150,31150,31150,0
20240521,203800,3437496200,31150,31150,31150,31150,0
20240521,203700,3437496200,31150,31150,31150,31150,0
20240521,203600,3437496200,31150,31150,31150,31150,0
20240521,203500,3437496200,31150,31150,31150,31150,0
20240521,203400,3437496200,31150,31150,31150,31150,0
20240521,203300,3437496200,31150,31150,31150,31150,0
20240521,203200,3437496200,31150,31150,31150,31150,0
20240521,203100,3437496200,31150,31150,31150,31150,0
20240521,203000,3437496200,31150,31150,31150,31150,0
20240521,202900,3437496200,31150,31150,31150,31150,0
20240521,202800,3437496200,31150,31150,31150,31150,0
20240521,202700,3437496200,31150,31150,31150,31150,2166
20240521,202600,3437496200,31150,31150,31150,31150,0
20240521,202500,3437496200,31150,31150,31150,31150,0
20240521,202400,3437496200,31150,31150,31150,31150,0
20240521,202300,3437496200,31150,31150,31150,31150,0
20240521,202200,3437496200,31150,31150,31150,31150,0
20240521,202100,3437496200,31150,31150,31150,31150,0
20240521,202000,3437496200,31150,31150,31150,31150,0
20240521,201900,3437496200,31150,31150,31150,31150,0
20240521,201800,3437496200,31150,31150,31150,31150,0
20240521,201700,3437496200,31150,31150,31150,31150,0
20240521,201600,3437496200,31150,31150,31150,31150,0
20240521,201500,3437496200,31150,31150,31150,31150,0
20240521,201400,3437496200,31150,31150,31150,31150,0
20240521,201300,3437496200,31150,31150,31150,31150,0
20240521,201200,3437496200,31150,31150,31150,31150,0
20240521,201100,3437496200,31150,31150,31150,31150,0
20240521,201000,3437496200,31150,31150,31150,31150,0
20240521,200900,3437496200,31150,31150,31150,31150,0
20240521,200800,3437496200,31150,31150,31150,31150,0
20240521,200700,3437496200,31150,31150,31150,31150,0
20240521,200600,3437496200,31150,31150,31150,31150,0
20240521,200500,3437496200,31150,31150,31150,31150,0
20240521,200400,3437496200,31150,31150,31150,31150,0
20240521,200300,3437496200,31150,31150,31150,31150,0
20240521,200200,3437496200,31150,31150,31150,31150,0
20240521,200100,3437496200,31150,31150,31150,31150,0
20240521,200000,3437496200,31150,31150,31150,31150,0
20240521,195900,3437496200,31150,31150,31150,31150,0
20240521,195800,3437496200,31150,31150,31150,31150,0
20240521,195700,3437496200,31150,31150,31150,31150,2166
20240521,195600,3437496200,31150,31150,31150,31150,0
20240521,195500,3437496200,31150,31150,31150,31150,0
20240521,195400,3437496200,31150,31150,31150,31150,0
20240521,195300,3437496200,31150,31150,31150,31150,0
20240521,195200,3437496200,31150,31150,31150,31150,0
20240521,195100,3437496200,31150,31150,31150,31150,0
20240521,195000,3437496200,31150,31150,31150,31150,0
20240521,194900,3437496200,31150,31150,31150,31150,0
20240521,194800,3437496200,31150,31150,31150,31150,0
20240521,194700,3437496200,31150,31150,31150,31150,0
20240521,194600,3437496200,31150,31150,31150,31150,0
20240521,194500,3437496200,31150,31150,31150,31150,0
20240521,194400,3437496200,31150,31150,31150,31150,0
20240521,194300,3437496200,31150,31150,31150,31150,0
20240521,194200,3437496200,31150,31150,31150,31150,0
20240521,194100,3437496200,31150,31150,31150,31150,0
20240521,194000,3437496200,31150,31150,31150,31150,0
20240521,193900,3437496200,31150,31150,31150,31150,0
20240521,193800,3437496200,31150,31150,31150,31150,0
20240521,193700,3437496200,31150,31150,31150,31150,0
20240521,193600,3437496200,31150,31150,31150,31150,0
20240521,193500,3437496200,31150,31150,31150,31150,0
20240521,193400,3437496200,31150,31150,31150,31150,0
20240521,193300,3437496200,31150,31150,31150,31150,0
20240521,193200,3437496200,31150,31150,31150,31150,0
20240521,193100,3437496200,31150,31150,31150,31150,0
20240521,193000,3437496200,31150,31150,31150,31150,0
20240521,192900,3437496200,31150,31150,31150,31150,0
20240521,192800,3437496200,31150,31150,31150,31150,0
20240521,192700,3437496200,31150,31150,31150,31150,2166
20240521,192600,3437496200,31150,31150,31150,31150,0
20240521,192500,3437496200,31150,31150,31150,31150,0
20240521,192400,3437496200,31150,31150,31150,31150,0
20240521,192300,3437496200,31150,31150,31150,31150,0
20240521,192200,3437496200,31150,31150,31150,31150,0
20240521,192100,3437496200,31150,31150,31150,31150,0
20240521,192000,3437496200,31150,31150,31150,31150,0
20240521,191900,3437496200,31150,31150,31150,31150,0
20240521,191800,3437496200,31150,31150,31150,31150,0
20240521,191700,3437496200,31150,31150,31150,31150,0
20240521,191600,3437496200,31150,31150,31150,31150,0
20240521,191500,3437496200,31150,31150,31150,31150,0
20240521,191400,3437496200,31150,31150,31150,31150,0
20240521,191300,3437496200,31150,31150,31150,31150,0
20240521,191200,3437496200,31150,31150,31150,31150,0
20240521,191100,3437496200,31150,31150,31150,31150,0
20240521,191000,3437496200,31150,31150,31150,31150,0
20240521,190900,3437496200,31150,31150,31150,31150,0
20240521,190800,3437496200,31150,31150,31150,31150,0
20240521,190700,3437496200,31150,31150,31150,31150,0
20240521,190600,3437496200,31150,31150,31150,31150,0
20240521,190500,3437496200,31150,31150,31150,31150,0
20240521,190400,3437496200,31150,31150,31150,31150,0
20240521,190300,3437496200,31150,31150,31150,31150,0
20240521,190200,3437496200,31150,31150,31150,31150,0
20240521,190100,3437496200,31150,31150,31150,31150,0
20240521,190000,3437496200,31150,31150,31150,31150,0
20240521,185900,3437496200,31150,31150,31150,31150,0
20240521,185800,3437496200,31150,31150,31150,31150,0
20240521,185700,3437496200,31150,31150,31150,31150,2166
20240521,185600,3437496200,31150,31150,31150,31150,0
20240521,185500,3437496200,31150,31150,31150,31150,0
20240521,185400,3437496200,31150,31150,31150,31150,0
20240521,185300,3437496200,31150,31150,31150,31150,0
20240521,185200,3437496200,31150,31150,31150,31150,0
20240521,185100,3437496200,31150,31150,31150,31150,0
20240521,185000,3437496200,31150,31150,31150,31150,0
20240521,184900,3437496200,31150,31150,31150,31150,0
20240521,184800,3437496200,31150,31150,31150,31150,0
20240521,184700,3437496200,31150,31150,31150,31150,0
20240521,184600,3437496200,31150,31150,31150,31150,0
20240521,184500,3437496200,31150,31150,31150,31150,0
20240521,184400,3437496200,31150,31150,31150,31150,0
20240521,184300,3437496200,31150,31150,31150,31150,0
20240521,184200,3437496200,31150,31150,31150,31150,0
20240521,184100,3437496200,31150,31150,31150,31150,0
20240521,184000,3437496200,31150,31150,31150,31150,0
20240521,183900,3437496200,31150,31150,31150,31150,0
20240521,183800,3437496200,31150,31150,31150,31150,0
20240521,183700,3437496200,31150,31150,31150,31150,0
20240521,183600,3437496200,31150,31150,31150,31150,0
20240521,183500,3437496200,31150,31150,31150,31150,0
20240521,183400,3437496200,31150,31150,31150,31150,0
20240521,183300,3437496200,31150,31150,31150,31150,0
20240521,183200,3437496200,31150,31150,31150,31150,0
20240521,183100,3437496200,31150,31150,31150,31150,0
20240521,183000,3437496200,31150,31150,31150,31150,0
20240521,182900,3437496200,31150,31150,31150,31150,0
20240521,182800,3437496200,31150,31150,31150,31150,0
20240521,182700,3437496200,31150,31150,31150,31150,2166
20240521,182600,3437496200,31150,31150,31150,31150,0
20240521,182500,3437496200,31150,31150,31150,31150,0
20240521,182400,3437496200,31150,31150,31150,31150,0
20240521,182300,3437496200,31150,31150,31150,31150,0
20240521,182200,3437496200,31150,31150,31150,31150,0
20240521,182100,3437496200,31150,31150,31150,31150,0
20240521,182000,3437496200,31150,31150,31150,31150,0
20240521,181900,3437496200,31150,31150,31150,31150,0
20240521,181800,3437496200,31150,31150,31150,31150,0
20240521,181700,3437496200,31150,31150,31150,31150,0
20240521,181600,3437496200,31150,31150,31150,31150,0
20240521,181500,3437496200,31150,31150,31150,31150,0
20240521,181400,3437496200,31150,31150,31150,31150,0
20240521,181300,3437496200,31150,31150,31150,31150,0
20240521,181200,3437496200,31150,31150,31150,31150,0
20240521,181100,3437496200,31150,31150,31150,31150,0
20240521,181000,3437496200,31150,31150,31150,31150,0
20240521,180900,3437496200,31150,31150,31150,31150,0
20240521,180800,3437496200,31150,31150,31150,31150,0
20240521,180700,3437496200,31150,31150,31150,31150,0
20240521,180600,3437496200,31150,31150,31150,31150,0
20240521,180500,3437496200,31150,31150,31150,31150,0
20240521,180400,3437496200,31150,31150,31150,31150,0
20240521,180300,3437496200,31150,31150,31150,31150,0
20240521,180200,3437496200,31150,31150,31150,31150,0
20240521,180100,3437496200,31150,31150,31150,31150,0
20240521,180000,3437496200,31150,31150,31150,31150,0
20240521,175900,3437496200,31150,31150,31150,31150,0
20240521,175800,3437496200,31150,31150,31150,31150,0
20240521,175700,3437496200,31150,31150,31150,31150,2166
20240521,175600,3437496200,31150,31150,31150,31150,0
20240521,175500,3437496200,31150,31150,31150,31150,0
20240521,175400,3437496200,31150,31150,31150,31150,0
20240521,175300,3437496200,31150,31150,31150,31150,0
20240521,175200,3437496200,31150,31150,31150,31150,0
20240521,175100,3437496200,31150,31150,31150,31150,0
20240521,175000,3437496200,31150,31150,31150,31150,0
20240521,174900,3437496200,31150,31150,31150,31150,0
20240521,174800,3437496200,31150,31150,31150,31150,0
20240521,174700,3437496200,31150,31150,31150,31150,0
20240521,174600,3437496200,31150,31150,31150,31150,0
20240521,174500,3437496200,31150,31150,31150,31150,0
20240521,174400,3437496200,31150,31150,31150,31150,0
20240521,174300,3437496200,31150,31150,31150,31150,0
20240521,174200,3437496200,31150,31150,31150,31150,0
20240521,174100,3437496200,31150,31150,31150,31150,0
20240521,174000,3437496200,31150,31150,31150,31150,0
20240521,173900,3437496200,31150,31150,31150,31150,0
20240521,173800,3437496200,31150,31150,31150,31150,0
20240521,173700,3437496200,31150,31150,31150,31150,0
20240521,173600,3437496200,31150,31150,31150,31150,0
20240521,173500,3437496200,31150,31150,31150,31150,0
20240521,173400,3437496200,31150,31150,31150,31150,0
20240521,173300,3437496200,31150,31150,31150,31150,0
20240521,173200,3437496200,31150,31150,31150,31150,0
20240521,173100,3437496200,31150,31150,31150,31150,0
20240521,173000,3437496200,31150,31150,31150,31150,0
20240521,172900,3437496200,31150,31150,31150,31150,0
20240521,172800,3437496200,31150,31150,31150,31150,0
20240521,172700,3437496200,31150,31150,31150,31150,2166
20240521,172600,3437496200,31150,31150,31150,31150,0
20240521,172500,3437496200,31150,31150,31150,31150,0
20240521,172400,3437496200,31150,31150,31150,31150,0
20240521,172300,3437496200,31150,31150,31150,31150,0
20240521,172200,3437496200,31150,31150,31150,31150,0
20240521,172100,3437496200,31150,31150,31150,31150,0
20240521,172000,3437496200,31150,31150,31150,31150,0
20240521,171900,3437496200,31150,31150,31150,31150,0
20240521,171800,3437496200,31150,31150,31150,31150,0
20240521,171700,3437496200,31150,31150,31150,31150,0
20240521,171600,3437496200,31150,31150,31150,31150,0
20240521,171500,3437496200,31150,31150,31150,31150,0
20240521,171400,3437496200,31150,31150,31150,31150,0
20240521,171300,3437496200,31150,31150,31150,31150,0
20240521,171200,3437496200,31150,31150,31150,31150,0
20240521,171100,3437496200,31150,31150,31150,31150,0
20240521,171000,3437496200,31150,31150,31150,31150,0
20240521,170900,3437496200,31150,31150,31150,31150,0
20240521,170800,3437496200,31150,31150,31150,31150,0
20240521,170700,3437496200,31150,31150,31150,31150,0
20240521,170600,3437496200,31150,31150,31150,31150,0
20240521,170500,3437496200,31150,31150,31150,31150,0
20240521,170400,3437496200,31150,31150,31150,31150,0
20240521,170300,3437496200,31150,31150,31150,31150,0
20240521,170200,3437496200,31150,31150,31150,31150,0
20240521,170100,3437496200,31150,31150,31150,31150,0
20240521,170000,3437496200,31150,31150,31150,31150,0
20240521,165900,3437496200,31150,31150,31150,31150,0
20240521,165800,3437496200,31150,31150,31150,31150,0
20240521,165700,3437496200,31150,31150,31150,31150,2166
20240521,165600,3437496200,31150,31150,31150,31150,0
20240521,165500,3437496200,31150,31150,31150,31150,0
20240521,165400,3437496200,31150,31150,31150,31150,0
20240521,165300,3437496200,31150,31150,31150,31150,0
20240521,165200,3437496200,31150,31150,31150,31150,0
20240521,165100,3437496200,31150,31150,31150,31150,0
20240521,165000,3437496200,31150,31150,31150,31150,0
20240521,164900,3437496200,31150,31150,31150,31150,0
20240521,164800,3437496200,31150,31150,31150,31150,0
20240521,164700,3437496200,31150,31150,31150,31150,0
20240521,164600,3437496200,31150,31150,31150,31150,0
20240521,164500,3437496200,31150,31150,31150,31150,0
20240521,164400,3437496200,31150,31150,31150,31150,0
20240521,164300,3437496200,31150,31150,31150,31150,0
20240521,164200,3437496200,31150,31150,31150,31150,0
20240521,164100,3437496200,31150,31150,31150,31150,0
20240521,164000,3437496200,31150,31150,31150,31150,0
20240521,163900,3437496200,31150,31150,31150,31150,0
20240521,163800,3437496200,31150,31150,31150,31150,0
20240521,163700,3437496200,31150,31150,31150,31150,0
20240521,163600,3437496200,31150,31150,31150,31150,0
20240521,163500,3437496200,31150,31150,31150,31150,0
20240521,163400,3437496200,31150,31150,31150,31150,0
20240521,163300,3437496200,31150,31150,31150,31150,0
20240521,163200,3437496200,31150,31150,31150,31150,0
20240521,163100,3437496200,31150,31150,31150,31150,0
20240521,163000,3437496200,31150,31150,31150,31150,0
20240521,162900,3437496200,31150,31150,31150,31150,0
20240521,162800,3437496200,31150,31150,31150,31150,0
20240521,162700,3437496200,31150,31150,31150,31150,2166
20240521,162600,3437496200,31150,31150,31150,31150,0
20240521,162500,3437496200,31150,31150,31150,31150,0
20240521,162400,3437496200,31150,31150,31150,31150,0
20240521,162300,3437496200,31150,31150,31150,31150,0
20240521,162200,3437496200,31150,31150,31150,31150,0
20240521,162100,3437496200,31150,31150,31150,31150,0
20240521,162000,3437496200,31150,31150,31150,31150,0
20240521,161900,3437496200,31150,31150,31150,31150,0
20240521,161800,3437496200,31150,31150,31150,31150,0
20240521,161700,3437496200,31150,31150,31150,31150,0
20240521,161600,3437496200,31150,31150,31150,31150,0
20240521,161500,3437496200,31150,31150,31150,31150,0
20240521,161400,3437496200,31150,31150,31150,31150,0
20240521,161300,3437496200,31150,31150,31150,31150,0
20240521,161200,3437496200,31150,31150,31150,31150,0
20240521,161100,3437496200,31150,31150,31150,31150,0
20240521,161000,3437496200,31150,31150,31150,31150,0
20240521,160900,3437496200,31150,31150,31150,31150,0
20240521,160800,3437496200,31150,31150,31150,31150,0
20240521,160700,3437496200,31150,31150,31150,31150,0
20240521,160600,3437496200,31150,31150,31150,31150,0
20240521,160500,3437496200,31150,31150,31150,31150,0
20240521,160400,3437496200,31150,31150,31150,31150,0
20240521,160300,3437496200,31150,31150,31150,31150,0
20240521,160200,3437496200,31150,31150,31150,31150,0
20240521,160100,3437496200,31150,31150,31150,31150,0
20240521,160000,3437496200,31150,31150,31150,31150,0
20240521,155900,3437496200,31150,31150,31150,31150,0
20240521,155800,3437496200,31150,31150,31150,31150,0
20240521,155700,3437496200,31150,31150,31150,31150,2166
20240521,155600,3437496200,31150,31150,31150,31150,0
20240521,155500,3437496200,31150,31150,31150,31150,0
20240521,155400,3437496200,31150,31150,31150,31150,0
20240521,155300,3437496200,31150,31150,31150,31150,0
20240521,155200,3437496200,31150,31150,31150,31150,0
20240521,155100,3437496200,31150,31150,31150,31150,0
20240521,155000,3437496200,31150,31150,31150,31150,0
20240521,154900,3437496200,31150,31150,31150,31150,0
20240521,154800,3437496200,31150,31150,31150,31150,0
20240521,154700,3437496200,31150,31150,31150,31150,0
20240521,154600,3437496200,31150,31150,31150,31150,0
20240521,154500,3437496200,31150,31150,31150,31150,0
20240521,154400,3437496200,31150,31150,31150,31150,0
20240521,154300,3437496200,31150,31150,31150,31150,0
20240521,154200,3437496200,31150,31150,31150,31150,0
20240521,154100,3437496200,31150,31150,31150,31150,0
20240521,154000,3437496200,31150,31150,31150,31150,0
20240521,153900,3437496200,31150,31150,31150,31150,0
20240521,153800,3437496200,31150,31150,31150,31150,0
20240521,153700,3437496200,31150,31150,31150,31150,0
20240521,153600,3437496200,31150,31150,31150,31150,0
20240521,153500,3437496200,31150,31150,31150,31150,0
20240521,153400,3437496200,31150,31150,31150,31150,0
20240521,153300,3437496200,31150,31150,31150,31150,0
20240521,153200,3437496200,31150,31150,31150,31150,0
20240521,153100,3437496200,31150,31150,31150,31150,0
20240521,153000,3437496200,31150,31150,31150,31150,2166
20240521,152900,3370025300,31150,31150,31150,31150,0
20240521,152800,3370025300,31150,31150,31150,31150,0
20240521,152700,3370025300,31150,31150,31150,31150,0
20240521,152600,3370025300,31150,31150,31150,31150,0
20240521,152500,3370025300,31150,31150,31150,31150,0
20240521,152400,3370025300,31150,31150,31150,31150,0
20240521,152300,3370025300,31150,31150,31150,31150,0
20240521,152200,3370025300,31150,31150,31150,31150,0
20240521,152100,3370025300,31150,31150,31150,31150,0
20240521,152000,3370025300,31150,31150,31150,31150,0
20240521,151900,3370025300,31150,31200,31200,31150,131
20240521,151800,3365944600,31150,31150,31150,31150,86
20240521,151700,3363265700,31200,31200,31200,31200,58
20240521,151600,3361456100,31200,31150,31200,31150,59
20240521,151500,3359615750,31150,31150,31150,31150,108
20240521,151400,3356251550,31100,31150,31150,31100,186
20240521,151300,3350460750,31150,31150,31200,31150,486
20240521,151200,3335321800,31150,31200,31200,31150,67
20240521,151100,3333233000,31200,31200,31200,31200,5
20240521,151000,3333077000,31150,31150,31200,31150,541
20240521,150900,3316224750,31150,31200,31200,31150,57
20240521,150800,3314447900,31200,31150,31250,31150,47
20240521,150700,3312982450,31150,31150,31200,31150,208
20240521,150600,3306502100,31100,31200,31200,31100,213
20240521,150500,3299867300,31200,31200,31200,31200,28
20240521,150400,3298993700,31250,31200,31250,31200,117
20240521,150300,3295343200,31200,31250,31250,31200,6
20240521,150200,3295155950,31200,31200,31200,31200,31
20240521,150100,3294188750,31250,31250,31250,31250,32
20240521,150000,3293188750,31200,31200,31200,31200,2
20240521,145900,3293126350,31250,31250,31250,31200,63
20240521,145800,3291159200,31250,31250,31250,31250,1
20240521,145700,3291127950,31200,31200,31200,31200,0
20240521,145600,3291127950,31200,31250,31250,31200,33
20240521,145500,3290098300,31200,31200,31200,31200,140
20240521,145400,3285730300,31200,31200,31200,31150,89
20240521,145300,3282955050,31200,31150,31200,31150,170
20240521,145200,3277658950,31100,31100,31100,31100,51
20240521,145100,3276072850,31100,31150,31150,31100,23
20240521,145000,3275356900,31200,31200,31200,31150,55
20240521,144900,3273641050,31150,31150,31150,31150,36
20240521,144800,3272519650,31150,31150,31150,31100,173
20240521,144700,3267132250,31200,31100,31200,31100,43
20240521,144600,3265794850,31100,31100,31100,31100,33
20240521,144500,3264768550,31250,31150,31250,31150,33
20240521,144400,3263739700,31100,31050,31100,31050,335
20240521,144300,3253322800,31050,31050,31050,31050,105
20240521,144200,3250062550,31050,31050,31050,31050,38
20240521,144100,3248882650,31050,31050,31100,31050,45
20240521,144000,3247485200,31050,31050,31100,31050,293
20240521,143900,3238376200,31100,31050,31100,31050,36
20240521,143800,3237258150,31050,31050,31100,31050,135
20240521,143700,3233065700,31050,31050,31050,31050,4
20240521,143600,3232941500,31050,31100,31100,31050,375
20240521,143500,3221297200,31100,31050,31100,31050,766
20240521,143400,3197512400,31100,31100,31100,31050,183
20240521,143300,3191821150,31100,31100,31100,31100,35
20240521,143200,3190732650,31100,31150,31150,31100,2062
20240521,143100,3126589450,31150,31150,31150,31150,623
20240521,143000,3107183000,31150,31150,31150,31150,368
20240521,142900,3095719800,31150,31150,31150,31150,345
20240521,142800,3084973050,31150,31150,31150,31150,65
20240521,142700,3082948300,31200,31200,31200,31200,44
20240521,142600,3081575500,31200,31200,31200,31150,96
20240521,142500,3078582000,31200,31200,31200,31200,603
20240521,142400,3059768400,31250,31250,31250,31200,162
20240521,142300,3054706100,31250,31250,31300,31250,126
20240521,142200,3050768450,31250,31300,31300,31250,6
20240521,142100,3050580800,31250,31300,31350,31250,282
20240521,142000,3041756000,31300,31300,31300,31300,5
20240521,141900,3041599500,31350,31350,31350,31350,50
20240521,141800,3040032000,31350,31300,31350,31300,139
20240521,141700,3035680950,31350,31350,31350,31350,0
20240521,141600,3035680950,31350,31350,31350,31350,3
20240521,141500,3035586900,31300,31350,31350,31300,40
20240521,141400,3034334450,31350,31300,31350,31300,194
20240521,141300,3028262000,31250,31300,31300,31250,37
20240521,141200,3027105500,31300,31300,31300,31300,3
20240521,141100,3027011600,31250,31300,31300,31250,8
20240521,141000,3026761450,31250,31300,31300,31250,40
20240521,140900,3025511050,31250,31300,31300,31250,143
20240521,140800,3021035400,31300,31250,31300,31250,43
20240521,140700,3019691350,31250,31300,31300,31250,98
20240521,140600,3016627500,31300,31300,31300,31300,5
20240521,140500,3016471000,31300,31250,31300,31250,35
20240521,140400,3015377100,31300,31300,31300,31300,1
20240521,140300,3015345800,31300,31250,31300,31250,35
20240521,140200,3014251900,31300,31300,31300,31300,167
20240521,140100,3009024800,31300,31300,31300,31300,0
20240521,140000,3009024800,31300,31300,31300,31300,97
20240521,135900,3005988700,31350,31350,31350,31350,0
20240521,135800,3005988700,31350,31350,31350,31350,3
20240521,135700,3005894650,31250,31250,31250,31250,32
20240521,135600,3004894650,31350,31300,31350,31300,105
20240521,135500,3001607900,31300,31250,31300,31250,35
20240521,135400,3000514000,31300,31300,31300,31300,20
20240521,135300,2999888000,31300,31300,31300,31300,3
20240521,135200,2999794100,31250,31300,31300,31250,38
20240521,135100,2998606250,31300,31300,31300,31250,9
20240521,135000,2998324800,31300,31300,31300,31300,52
20240521,134900,2996697200,31300,31300,31300,31300,58
20240521,134800,2994881800,31300,31300,31300,31300,0
20240521,134700,2994881800,31300,31350,31350,31250,36
20240521,134600,2993756550,31350,31300,31350,31200,168
20240521,134500,2988509850,31300,31300,31350,31300,91
20240521,134400,2985661400,31350,31300,31350,31300,156
20240521,134300,2980778450,31300,31250,31300,31250,8
20240521,134200,2980528350,31250,31300,31300,31250,55
20240521,134100,2978809350,31300,31300,31300,31300,45
20240521,134000,2977400850,31300,31250,31300,31200,373
20240521,133900,2965756900,31250,31250,31250,31250,17
20240521,133800,2965225650,31250,31250,31250,31250,42
20240521,133700,2963913150,31250,31250,31250,31200,64
20240521,133600,2961914700,31250,31250,31250,31250,12
20240521,133500,2961539700,31250,31250,31250,31250,360
20240521,133400,2950289700,31200,31200,31250,31200,334
20240521,133300,2939857300,31200,31200,31250,31200,46
20240521,133200,2938421450,31200,31200,31200,31200,32
20240521,133100,2937423050,31250,31250,31250,31250,18
20240521,133000,2936860550,31250,31250,31250,31250,85
20240521,132900,2934204300,31250,31250,31250,31200,38
20240521,132800,2933018400,31200,31200,31200,31200,91
20240521,132700,2930179200,31200,31200,31200,31200,169
20240521,132600,2924906400,31200,31200,31200,31200,66
20240521,132500,2922847200,31200,31200,31200,31200,312
20240521,132400,2913112800,31200,31200,31200,31200,42
20240521,132300,2911802400,31200,31200,31200,31200,0
20240521,132200,2911802400,31200,31200,31200,31200,406
20240521,132100,2899135200,31200,31200,31200,31200,51
20240521,132000,2897544000,31200,31200,31200,31200,0
20240521,131900,2897544000,31200,31200,31200,31200,52
20240521,131800,2895921600,31200,31200,31200,31200,176
20240521,131700,2890430400,31250,31250,31250,31250,15
20240521,131600,2889961650,31200,31250,31250,31200,33
20240521,131500,2888932000,31250,31250,31250,31250,11
20240521,131400,2888588250,31200,31200,31200,31200,31
20240521,131300,2887621050,31200,31200,31200,31200,1
20240521,131200,2887589850,31200,31200,31200,31200,0
20240521,131100,2887589850,31200,31200,31200,31200,38
20240521,131000,2886404250,31200,31200,31200,31200,10
20240521,130900,2886092250,31200,31200,31200,31200,224
20240521,130800,2879103450,31250,31250,31250,31250,0
20240521,130700,2879103450,31250,31200,31250,31200,19
20240521,130600,2878510400,31200,31200,31200,31200,31
20240521,130500,2877543200,31250,31250,31250,31250,20
20240521,130400,2876918200,31200,31200,31200,31200,0
20240521,130300,2876918200,31200,31250,31250,31200,33
20240521,130200,2875888550,31250,31250,31250,31250,5
20240521,130100,2875732300,31250,31200,31250,31200,37
20240521,130000,2874577650,31200,31250,31250,31200,245
20240521,125900,2866927900,31250,31250,31250,31250,158
20240521,125800,2861990400,31250,31250,31250,31250,39
20240521,125700,2860771650,31250,31250,31250,31250,0
20240521,125600,2860771650,31250,31250,31250,31250,32
20240521,125500,2859771650,31250,31200,31250,31200,5
20240521,125400,2859615450,31200,31250,31250,31200,389
20240521,125300,2847475800,31250,31250,31250,31250,47
20240521,125200,2846007050,31250,31250,31250,31250,108
20240521,125100,2842632050,31250,31250,31250,31250,1
20240521,125000,2842600800,31250,31250,31250,31250,61
20240521,124900,2840694550,31250,31250,31250,31250,0
20240521,124800,2840694550,31250,31250,31250,31250,48
20240521,124700,2839194550,31200,31200,31200,31200,0
20240521,124600,2839194550,31200,31200,31200,31200,0
20240521,124500,2839194550,31200,31200,31300,31200,115
20240521,124400,2835598450,31200,31250,31300,31200,41
20240521,124300,2834317650,31250,31250,31250,31200,150
20240521,124200,2829631700,31200,31200,31200,31200,2
20240521,124100,2829569300,31200,31200,31200,31200,140
20240521,124000,2825201300,31200,31250,31250,31200,293
20240521,123900,2816046650,31250,31250,31250,31250,172
20240521,123800,2810671650,31250,31250,31250,31250,32
20240521,123700,2809671650,31250,31250,31250,31250,20
20240521,123600,2809046650,31250,31250,31250,31250,80
20240521,123500,2806546650,31250,31250,31250,31250,31
20240521,123400,2805577900,31250,31250,31250,31250,1
20240521,123300,2805546650,31250,31250,31250,31250,33
20240521,123200,2804515400,31250,31300,31300,31250,352
20240521,123100,2793515350,31250,31250,31250,31250,0
20240521,123000,2793515350,31250,31250,31250,31250,32
20240521,122900,2792515350,31300,31250,31300,31250,202
20240521,122800,2786202700,31250,31250,31250,31250,0
20240521,122700,2786202700,31250,31250,31250,31250,31
20240521,122600,2785233950,31300,31250,31300,31250,60
20240521,122500,2783358450,31250,31250,31250,31250,32
20240521,122400,2782358450,31250,31250,31250,31250,22
20240521,122300,2781670950,31250,31250,31250,31250,0
20240521,122200,2781670950,31250,31250,31250,31250,32
20240521,122100,2780670950,31250,31250,31250,31250,6
20240521,122000,2780483450,31250,31250,31250,31250,31
20240521,121900,2779514700,31300,31300,31300,31300,1
20240521,121800,2779483400,31250,31250,31250,31250,166
20240521,121700,2774295900,31250,31250,31250,31250,32
20240521,121600,2773295900,31250,31250,31250,31250,10
20240521,121500,2772983400,31250,31250,31250,31250,32
20240521,121400,2771983400,31250,31250,31250,31250,55
20240521,121300,2770264650,31250,31250,31250,31250,1
20240521,121200,2770233400,31250,31300,31300,31250,432
20240521,121100,2756718350,31300,31300,31300,31300,17
20240521,121000,2756186250,31300,31300,31300,31300,200
20240521,120900,2749926250,31250,31250,31250,31250,152
20240521,120800,2745176250,31250,31250,31250,31250,1
20240521,120700,2745145000,31250,31250,31250,31250,33
20240521,120600,2744113750,31250,31250,31250,31250,19
20240521,120500,2743520000,31250,31250,31250,31250,1
20240521,120400,2743488750,31250,31300,31300,31250,139
20240521,120300,2739139600,31300,31300,31300,31300,55
20240521,120200,2737418100,31300,31250,31300,31250,59
20240521,120100,2735574300,31250,31250,31250,31250,5
20240521,120000,2735418050,31250,31250,31250,31250,7
20240521,115900,2735199300,31250,31250,31250,31250,91
20240521,115800,2732355550,31250,31250,31250,31250,146
20240521,115700,2727793050,31200,31200,31200,31200,31
20240521,115600,2726825850,31200,31200,31200,31200,32
20240521,115500,2725827450,31200,31200,31200,31200,0
20240521,115400,2725827450,31200,31200,31200,31200,32
20240521,115300,2724829050,31200,31200,31200,31200,5
20240521,115200,2724673050,31200,31200,31200,31200,16
20240521,115100,2724173850,31200,31250,31250,31200,34
20240521,115000,2723112950,31250,31250,31250,31250,101
20240521,114900,2719956700,31200,31200,31200,31200,64
20240521,114800,2717959900,31200,31200,31200,31200,1
20240521,114700,2717928700,31200,31200,31200,31200,30
20240521,114600,2716992700,31200,31200,31200,31200,62
20240521,114500,2715058300,31200,31200,31200,31200,100
20240521,114400,2711938300,31200,31200,31200,31200,42
20240521,114300,2710627900,31200,31200,31200,31200,81
20240521,114200,2708100700,31250,31250,31250,31250,65
20240521,114100,2706069450,31250,31200,31250,31200,91
20240521,114000,2703228250,31200,31200,31200,31200,103
20240521,113900,2700014650,31200,31200,31250,31200,234
20240521,113800,2692703850,31250,31250,31250,31250,0
20240521,113700,2692703850,31250,31250,31250,31250,5
20240521,113600,2692547600,31200,31200,31200,31150,189
20240521,113500,2686652400,31150,31150,31150,31150,100
20240521,113400,2683537400,31150,31150,31150,31150,1238
20240521,113300,2644973700,31150,31200,31200,31150,104
20240521,113200,2641733100,31250,31250,31250,31250,11
20240521,113100,2641389350,31250,31200,31250,31200,100
20240521,113000,2638267850,31200,31250,31250,31200,221
20240521,112900,2631370150,31200,31150,31200,31150,127
20240521,112800,2627413250,31150,31150,31150,31150,242
20240521,112700,2619874950,31150,31150,31150,31150,182
20240521,112600,2614205650,31150,31150,31150,31150,404
20240521,112500,2601621050,31150,31150,31150,31150,0
20240521,112400,2601621050,31150,31150,31150,31150,104
20240521,112300,2598381450,31150,31150,31150,31150,203
20240521,112200,2592058000,31150,31150,31150,31150,3
20240521,112100,2591964550,31150,31150,31150,31150,32
20240521,112000,2590967750,31200,31200,31200,31200,1
20240521,111900,2590936550,31200,31200,31200,31200,12
20240521,111800,2590562150,31150,31150,31150,31150,31
20240521,111700,2589596500,31150,31150,31150,31150,5
20240521,111600,2589440750,31250,31150,31250,31150,83
20240521,111500,2586854450,31150,31250,31250,31150,81
20240521,111400,2584331150,31150,31150,31150,31150,14
20240521,111300,2583895050,31150,31150,31150,31150,32
20240521,111200,2582898250,31150,31150,31150,31150,0
20240521,111100,2582898250,31150,31150,31150,31150,100
20240521,111000,2579783250,31150,31200,31200,31150,975
20240521,110900,2549397250,31200,31200,31200,31200,12
20240521,110800,2549022850,31200,31250,31250,31200,326
20240521,110700,2538848000,31250,31200,31250,31200,183
20240521,110600,2533137900,31200,31250,31250,31200,521
20240521,110500,2516882000,31250,31250,31250,31250,637
20240521,110400,2496975750,31250,31250,31250,31250,0
20240521,110300,2496975750,31250,31250,31250,31250,81
20240521,110200,2494444500,31350,31350,31350,31350,1
20240521,110100,2494413150,31250,31250,31250,31250,12
20240521,110000,2494038150,31250,31250,31250,31250,32
20240521,105900,2493038150,31250,31200,31250,31200,12
20240521,105800,2492663250,31200,31150,31200,31150,66
20240521,105700,2490605650,31200,31150,31200,31150,299
20240521,105600,2481277800,31150,31150,31150,31150,5
20240521,105500,2481122050,31150,31200,31200,31150,304
20240521,105400,2471638800,31200,31200,31200,31200,21
20240521,105300,2470983600,31200,31300,31300,31200,797
20240521,105200,2446095100,31300,31300,31300,31300,62
20240521,105100,2444154500,31300,31250,31300,31250,32
20240521,105000,2443154000,31250,31250,31250,31250,42
20240521,104900,2441841500,31250,31250,31250,31250,3
20240521,104800,2441747750,31250,31250,31250,31250,20
20240521,104700,2441122750,31250,31300,31300,31250,44
20240521,104600,2439747100,31250,31250,31250,31250,5
20240521,104500,2439590850,31250,31250,31250,31250,37
20240521,104400,2438434600,31250,31250,31250,31250,74
20240521,104300,2436122100,31250,31200,31250,31200,177
20240521,104200,2430599650,31200,31250,31250,31200,122
20240521,104100,2426787250,31250,31250,31250,31250,20
20240521,104000,2426162250,31300,31350,31350,31300,355
20240521,103900,2415050050,31400,31400,31400,31400,0
20240521,103800,2415050050,31400,31400,31450,31400,123
20240521,103700,2411183300,31350,31350,31350,31350,42
20240521,103600,2409866600,31350,31350,31350,31350,2
20240521,103500,2409803900,31350,31300,31350,31300,240
20240521,103400,2402289900,31300,31350,31400,31300,138
20240521,103300,2397967850,31350,31350,31350,31300,241
20240521,103200,2390415150,31300,31400,31400,31250,285
20240521,103100,2381498650,31250,31250,31250,31250,39
20240521,103000,2380279900,31200,31250,31250,31200,11
20240521,102900,2379936600,31200,31200,31400,31200,583
20240521,102800,2361705550,31200,31100,31200,31100,66
20240521,102700,2359652550,31050,31050,31050,31050,32
20240521,102600,2358658950,31050,31050,31050,31050,7
20240521,102500,2358441600,31000,31000,31000,31000,250
20240521,102400,2350691600,31000,31000,31000,31000,31
20240521,102300,2349730600,30950,31000,31000,30950,4798
20240521,102200,2201020250,31000,31200,31200,31000,6094
20240521,102100,2011496850,31200,31250,31250,31200,1705
20240521,102000,1958285550,31250,31250,31250,31250,86
20240521,101900,1955598050,31250,31250,31250,31200,98
20240521,101800,1952537150,31250,31200,31250,31200,11
20240521,101700,1952193550,31250,31200,31250,31200,473
20240521,101600,1937435800,31200,31250,31250,31200,309
20240521,101500,1927781100,31250,31250,31250,31250,106
20240521,101400,1924468600,31250,31250,31250,31250,36
20240521,101300,1923343600,31250,31250,31250,31250,137
20240521,101200,1919062350,31250,31300,31300,31250,60
20240521,101100,1917187150,31250,31300,31300,31250,134
20240521,101000,1912996750,31200,31200,31200,31200,2
20240521,100900,1912934350,31200,31200,31300,31200,103
20240521,100800,1909714150,31200,31200,31200,31200,5
20240521,100700,1909558150,31200,31200,31200,31200,13
20240521,100600,1909152550,31200,31200,31200,31150,271
20240521,100500,1900701500,31200,31200,31400,31150,846
20240521,100400,1874303000,31200,31200,31200,31150,330
20240521,100300,1864007050,31200,31200,31200,31150,411
20240521,100200,1851184000,31200,31300,31300,31150,1433
20240521,100100,1806429550,31300,31350,31400,31300,403
20240521,100000,1793795500,31350,31350,31350,31350,2
20240521,095900,1793732800,31350,31350,31350,31350,19
20240521,095800,1793137150,31350,31400,31400,31350,84
20240521,095700,1790503250,31400,31450,31450,31400,293
20240521,095600,1781297800,31450,31450,31500,31400,344
20240521,095500,1770484250,31500,31450,31500,31450,45
20240521,095400,1769067500,31450,31450,31450,31400,417
20240521,095300,1755955350,31450,31500,31500,31450,95
20240521,095200,1752966850,31450,31450,31450,31450,264
20240521,095100,1744664050,31450,31500,31500,31450,134
20240521,095000,1740443450,31500,31550,31550,31500,419
20240521,094900,1727240850,31550,31500,31550,31500,386
20240521,094800,1715063350,31500,31450,31500,31450,438
20240521,094700,1701276750,31450,31450,31450,31400,178
20240521,094600,1695679000,31450,31400,31450,31400,11
20240521,094500,1695333200,31400,31450,31450,31400,66
20240521,094400,1693260550,31450,31450,31450,31450,202
20240521,094300,1686907650,31400,31400,31400,31400,105
20240521,094200,1683610650,31400,31400,31400,31350,275
20240521,094100,1674976650,31400,31450,31450,31400,102
20240521,094000,1671773750,31350,31350,31350,31300,759
20240521,093900,1647984400,31350,31300,31350,31300,18
20240521,093800,1647420250,31300,31300,31300,31250,65
20240521,093700,1645386150,31250,31200,31250,31200,369
20240521,093600,1633856400,31200,31300,31300,31200,806
20240521,093500,1608669800,31250,31250,31250,31250,480
20240521,093400,1593669800,31250,31250,31250,31250,11
20240521,093300,1593326050,31350,31350,31350,31300,321
20240521,093200,1583277300,31350,31450,31450,31300,494
20240521,093100,1567785400,31450,31300,31450,31300,373
20240521,093000,1556110100,31250,31200,31250,31200,435
20240521,092900,1542532900,31200,31200,31200,31150,277
20240521,092800,1533895550,31150,31150,31200,31150,82
20240521,092700,1531338750,31150,31150,31200,31150,297
20240521,092600,1522086900,31150,31150,31200,31150,1131
20240521,092500,1486847000,31200,31200,31200,31200,395
20240521,092400,1474523000,31200,31250,31250,31200,262
20240521,092300,1466346000,31200,31250,31250,31200,466
20240521,092200,1451790200,31250,31200,31300,31200,501
20240521,092100,1436151550,31200,31300,31300,31200,300
20240521,092000,1426779850,31300,31300,31300,31200,229
20240521,091900,1419613350,31300,31150,31300,31150,1092
20240521,091800,1385591550,31150,31200,31300,31050,4281
20240521,091700,1252378950,31200,31350,31350,31200,1094
20240521,091600,1218166000,31350,31400,31450,31300,621
20240521,091500,1198685550,31450,31450,31500,31300,1238
20240521,091400,1159807400,31400,31300,31500,31300,1082
20240521,091300,1125797650,31300,31400,31400,31250,956
20240521,091200,1095898850,31400,31200,31400,31100,1676
20240521,091100,1043609250,31150,31050,31300,31000,2863
20240521,091000,954605600,31050,31300,31300,31050,3912
20240521,090900,832751400,31300,31500,31500,31200,4800
20240521,090800,682404550,31500,31450,31500,31400,1284
20240521,090700,642013450,31500,31600,31650,31450,4759
20240521,090600,491936800,31600,31650,31650,31600,823
20240521,090500,465917050,31600,31800,31800,31600,4053
20240521,090400,337418700,31850,32000,32000,31800,536
20240521,090300,320320800,32000,31750,32000,31750,919
20240521,090200,291094900,31750,31700,31850,31700,1342
20240521,090100,248475400,31700,32000,32000,31600,3403
20240521,090000,140059250,32050,32450,32450,32050,4203