stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192600,49252281050,31200,31200,31200,31200,60707
20240502,192500,49252281050,31200,31200,31200,31200,0
20240502,192400,49252281050,31200,31200,31200,31200,0
20240502,192300,49252281050,31200,31200,31200,31200,0
20240502,192200,49252281050,31200,31200,31200,31200,0
20240502,192100,49252281050,31200,31200,31200,31200,0
20240502,192000,49252281050,31200,31200,31200,31200,0
20240502,191900,49252281050,31200,31200,31200,31200,0
20240502,191800,49252281050,31200,31200,31200,31200,0
20240502,191700,49252281050,31200,31200,31200,31200,0
20240502,191600,49252281050,31200,31200,31200,31200,0
20240502,191500,49252281050,31200,31200,31200,31200,0
20240502,191400,49252281050,31200,31200,31200,31200,0
20240502,191300,49252281050,31200,31200,31200,31200,0
20240502,191200,49252281050,31200,31200,31200,31200,0
20240502,191100,49252281050,31200,31200,31200,31200,0
20240502,191000,49252281050,31200,31200,31200,31200,0
20240502,190900,49252281050,31200,31200,31200,31200,0
20240502,190800,49252281050,31200,31200,31200,31200,0
20240502,190700,49252281050,31200,31200,31200,31200,0
20240502,190600,49252281050,31200,31200,31200,31200,0
20240502,190500,49252281050,31200,31200,31200,31200,0
20240502,190400,49252281050,31200,31200,31200,31200,0
20240502,190300,49252281050,31200,31200,31200,31200,0
20240502,190200,49252281050,31200,31200,31200,31200,0
20240502,190100,49252281050,31200,31200,31200,31200,0
20240502,190000,49252281050,31200,31200,31200,31200,0
20240502,185900,49252281050,31200,31200,31200,31200,0
20240502,185800,49252281050,31200,31200,31200,31200,0
20240502,185700,49252281050,31200,31200,31200,31200,0
20240502,185600,49252281050,31200,31200,31200,31200,60707
20240502,185500,49252281050,31200,31200,31200,31200,0
20240502,185400,49252281050,31200,31200,31200,31200,0
20240502,185300,49252281050,31200,31200,31200,31200,0
20240502,185200,49252281050,31200,31200,31200,31200,0
20240502,185100,49252281050,31200,31200,31200,31200,0
20240502,185000,49252281050,31200,31200,31200,31200,0
20240502,184900,49252281050,31200,31200,31200,31200,0
20240502,184800,49252281050,31200,31200,31200,31200,0
20240502,184700,49252281050,31200,31200,31200,31200,0
20240502,184600,49252281050,31200,31200,31200,31200,0
20240502,184500,49252281050,31200,31200,31200,31200,0
20240502,184400,49252281050,31200,31200,31200,31200,0
20240502,184300,49252281050,31200,31200,31200,31200,0
20240502,184200,49252281050,31200,31200,31200,31200,0
20240502,184100,49252281050,31200,31200,31200,31200,0
20240502,184000,49252281050,31200,31200,31200,31200,0
20240502,183900,49252281050,31200,31200,31200,31200,0
20240502,183800,49252281050,31200,31200,31200,31200,0
20240502,183700,49252281050,31200,31200,31200,31200,0
20240502,183600,49252281050,31200,31200,31200,31200,0
20240502,183500,49252281050,31200,31200,31200,31200,0
20240502,183400,49252281050,31200,31200,31200,31200,0
20240502,183300,49252281050,31200,31200,31200,31200,0
20240502,183200,49252281050,31200,31200,31200,31200,0
20240502,183100,49252281050,31200,31200,31200,31200,0
20240502,183000,49252281050,31200,31200,31200,31200,0
20240502,182900,49252281050,31200,31200,31200,31200,0
20240502,182800,49252281050,31200,31200,31200,31200,0
20240502,182700,49252281050,31200,31200,31200,31200,0
20240502,182600,49252281050,31200,31200,31200,31200,60707
20240502,182500,49252281050,31200,31200,31200,31200,0
20240502,182400,49252281050,31200,31200,31200,31200,0
20240502,182300,49252281050,31200,31200,31200,31200,0
20240502,182200,49252281050,31200,31200,31200,31200,0
20240502,182100,49252281050,31200,31200,31200,31200,0
20240502,182000,49252281050,31200,31200,31200,31200,0
20240502,181900,49252281050,31200,31200,31200,31200,0
20240502,181800,49252281050,31200,31200,31200,31200,0
20240502,181700,49252281050,31200,31200,31200,31200,0
20240502,181600,49252281050,31200,31200,31200,31200,0
20240502,181500,49252281050,31200,31200,31200,31200,0
20240502,181400,49252281050,31200,31200,31200,31200,0
20240502,181300,49252281050,31200,31200,31200,31200,0
20240502,181200,49252281050,31200,31200,31200,31200,0
20240502,181100,49252281050,31200,31200,31200,31200,0
20240502,181000,49252281050,31200,31200,31200,31200,0
20240502,180900,49252281050,31200,31200,31200,31200,0
20240502,180800,49252281050,31200,31200,31200,31200,0
20240502,180700,49252281050,31200,31200,31200,31200,0
20240502,180600,49252281050,31200,31200,31200,31200,0
20240502,180500,49252281050,31200,31200,31200,31200,0
20240502,180400,49252281050,31200,31200,31200,31200,0
20240502,180300,49252281050,31200,31200,31200,31200,0
20240502,180200,49252281050,31200,31200,31200,31200,0
20240502,180100,49252281050,31200,31200,31200,31200,0
20240502,180000,49252281050,31200,31200,31200,31200,0
20240502,175900,49252281050,31200,31200,31200,31200,0
20240502,175800,49252281050,31200,31200,31200,31200,0
20240502,175700,49252281050,31200,31200,31200,31200,0
20240502,175600,49252281050,31200,31200,31200,31200,60707
20240502,175500,49252281050,31200,31200,31200,31200,0
20240502,175400,49252281050,31200,31200,31200,31200,0
20240502,175300,49252281050,31200,31200,31200,31200,0
20240502,175200,49252281050,31200,31200,31200,31200,0
20240502,175100,49252281050,31200,31200,31200,31200,0
20240502,175000,49252281050,31200,31200,31200,31200,0
20240502,174900,49252281050,31200,31200,31200,31200,0
20240502,174800,49252281050,31200,31200,31200,31200,0
20240502,174700,49252281050,31200,31200,31200,31200,0
20240502,174600,49252281050,31200,31200,31200,31200,0
20240502,174500,49252281050,31200,31200,31200,31200,0
20240502,174400,49252281050,31200,31200,31200,31200,0
20240502,174300,49252281050,31200,31200,31200,31200,0
20240502,174200,49252281050,31200,31200,31200,31200,0
20240502,174100,49252281050,31200,31200,31200,31200,0
20240502,174000,49252281050,31200,31200,31200,31200,0
20240502,173900,49252281050,31200,31200,31200,31200,0
20240502,173800,49252281050,31200,31200,31200,31200,0
20240502,173700,49252281050,31200,31200,31200,31200,0
20240502,173600,49252281050,31200,31200,31200,31200,0
20240502,173500,49252281050,31200,31200,31200,31200,0
20240502,173400,49252281050,31200,31200,31200,31200,0
20240502,173300,49252281050,31200,31200,31200,31200,0
20240502,173200,49252281050,31200,31200,31200,31200,0
20240502,173100,49252281050,31200,31200,31200,31200,0
20240502,173000,49252281050,31200,31200,31200,31200,0
20240502,172900,49252281050,31200,31200,31200,31200,0
20240502,172800,49252281050,31200,31200,31200,31200,0
20240502,172700,49252281050,31200,31200,31200,31200,0
20240502,172600,49252281050,31200,31200,31200,31200,60707
20240502,172500,49252281050,31200,31200,31200,31200,0
20240502,172400,49252281050,31200,31200,31200,31200,0
20240502,172300,49252281050,31200,31200,31200,31200,0
20240502,172200,49252281050,31200,31200,31200,31200,0
20240502,172100,49252281050,31200,31200,31200,31200,0
20240502,172000,49252281050,31200,31200,31200,31200,0
20240502,171900,49252281050,31200,31200,31200,31200,0
20240502,171800,49252281050,31200,31200,31200,31200,0
20240502,171700,49252281050,31200,31200,31200,31200,0
20240502,171600,49252281050,31200,31200,31200,31200,0
20240502,171500,49252281050,31200,31200,31200,31200,0
20240502,171400,49252281050,31200,31200,31200,31200,0
20240502,171300,49252281050,31200,31200,31200,31200,0
20240502,171200,49252281050,31200,31200,31200,31200,0
20240502,171100,49252281050,31200,31200,31200,31200,0
20240502,171000,49252281050,31200,31200,31200,31200,0
20240502,170900,49252281050,31200,31200,31200,31200,0
20240502,170800,49252281050,31200,31200,31200,31200,0
20240502,170700,49252281050,31200,31200,31200,31200,0
20240502,170600,49252281050,31200,31200,31200,31200,0
20240502,170500,49252281050,31200,31200,31200,31200,0
20240502,170400,49252281050,31200,31200,31200,31200,0
20240502,170300,49252281050,31200,31200,31200,31200,0
20240502,170200,49252281050,31200,31200,31200,31200,0
20240502,170100,49252281050,31200,31200,31200,31200,0
20240502,170000,49252281050,31200,31200,31200,31200,0
20240502,165900,49252281050,31200,31200,31200,31200,0
20240502,165800,49252281050,31200,31200,31200,31200,0
20240502,165700,49252281050,31200,31200,31200,31200,0
20240502,165600,49252281050,31200,31200,31200,31200,60707
20240502,165500,49252281050,31200,31200,31200,31200,0
20240502,165400,49252281050,31200,31200,31200,31200,0
20240502,165300,49252281050,31200,31200,31200,31200,0
20240502,165200,49252281050,31200,31200,31200,31200,0
20240502,165100,49252281050,31200,31200,31200,31200,0
20240502,165000,49252281050,31200,31200,31200,31200,0
20240502,164900,49252281050,31200,31200,31200,31200,0
20240502,164800,49252281050,31200,31200,31200,31200,0
20240502,164700,49252281050,31200,31200,31200,31200,0
20240502,164600,49252281050,31200,31200,31200,31200,0
20240502,164500,49252281050,31200,31200,31200,31200,0
20240502,164400,49252281050,31200,31200,31200,31200,0
20240502,164300,49252281050,31200,31200,31200,31200,0
20240502,164200,49252281050,31200,31200,31200,31200,0
20240502,164100,49252281050,31200,31200,31200,31200,0
20240502,164000,49252281050,31200,31200,31200,31200,0
20240502,163900,49252281050,31200,31200,31200,31200,0
20240502,163800,49252281050,31200,31200,31200,31200,0
20240502,163700,49252281050,31200,31200,31200,31200,0
20240502,163600,49252281050,31200,31200,31200,31200,0
20240502,163500,49252281050,31200,31200,31200,31200,0
20240502,163400,49252281050,31200,31200,31200,31200,0
20240502,163300,49252281050,31200,31200,31200,31200,0
20240502,163200,49252281050,31200,31200,31200,31200,0
20240502,163100,49252281050,31200,31200,31200,31200,0
20240502,163000,49252281050,31200,31200,31200,31200,0
20240502,162900,49252281050,31200,31200,31200,31200,0
20240502,162800,49252281050,31200,31200,31200,31200,0
20240502,162700,49252281050,31200,31200,31200,31200,0
20240502,162600,49252281050,31200,31200,31200,31200,60707
20240502,162500,49252281050,31200,31200,31200,31200,0
20240502,162400,49252281050,31200,31200,31200,31200,0
20240502,162300,49252281050,31200,31200,31200,31200,0
20240502,162200,49252281050,31200,31200,31200,31200,0
20240502,162100,49252281050,31200,31200,31200,31200,0
20240502,162000,49252281050,31200,31200,31200,31200,0
20240502,161900,49252281050,31200,31200,31200,31200,0
20240502,161800,49252281050,31200,31200,31200,31200,0
20240502,161700,49252281050,31200,31200,31200,31200,0
20240502,161600,49252281050,31200,31200,31200,31200,0
20240502,161500,49252281050,31200,31200,31200,31200,0
20240502,161400,49252281050,31200,31200,31200,31200,0
20240502,161300,49252281050,31200,31200,31200,31200,0
20240502,161200,49252281050,31200,31200,31200,31200,0
20240502,161100,49252281050,31200,31200,31200,31200,0
20240502,161000,49252281050,31200,31200,31200,31200,0
20240502,160900,49252281050,31200,31200,31200,31200,0
20240502,160800,49252281050,31200,31200,31200,31200,0
20240502,160700,49252281050,31200,31200,31200,31200,0
20240502,160600,49252281050,31200,31200,31200,31200,0
20240502,160500,49252281050,31200,31200,31200,31200,0
20240502,160400,49252281050,31200,31200,31200,31200,0
20240502,160300,49252281050,31200,31200,31200,31200,0
20240502,160200,49252281050,31200,31200,31200,31200,0
20240502,160100,49252281050,31200,31200,31200,31200,0
20240502,160000,49252281050,31200,31200,31200,31200,0
20240502,155900,49252281050,31200,31200,31200,31200,0
20240502,155800,49252281050,31200,31200,31200,31200,0
20240502,155700,49252281050,31200,31200,31200,31200,0
20240502,155600,49252281050,31200,31200,31200,31200,60707
20240502,155500,49252281050,31200,31200,31200,31200,0
20240502,155400,49252281050,31200,31200,31200,31200,0
20240502,155300,49252281050,31200,31200,31200,31200,0
20240502,155200,49252281050,31200,31200,31200,31200,0
20240502,155100,49252281050,31200,31200,31200,31200,0
20240502,155000,49252281050,31200,31200,31200,31200,0
20240502,154900,49252281050,31200,31200,31200,31200,0
20240502,154800,49252281050,31200,31200,31200,31200,0
20240502,154700,49252281050,31200,31200,31200,31200,0
20240502,154600,49252281050,31200,31200,31200,31200,0
20240502,154500,49252281050,31200,31200,31200,31200,0
20240502,154400,49252281050,31200,31200,31200,31200,0
20240502,154300,49252281050,31200,31200,31200,31200,0
20240502,154200,49252281050,31200,31200,31200,31200,0
20240502,154100,49252281050,31200,31200,31200,31200,0
20240502,154000,49252281050,31200,31200,31200,31200,0
20240502,153900,49252281050,31200,31200,31200,31200,0
20240502,153800,49252281050,31200,31200,31200,31200,0
20240502,153700,49252281050,31200,31200,31200,31200,0
20240502,153600,49252281050,31200,31200,31200,31200,0
20240502,153500,49252281050,31200,31200,31200,31200,0
20240502,153400,49252281050,31200,31200,31200,31200,0
20240502,153300,49252281050,31200,31200,31200,31200,0
20240502,153200,49252281050,31200,31200,31200,31200,0
20240502,153100,49252281050,31200,31200,31200,31200,0
20240502,153000,49252281050,31200,31200,31200,31200,60707
20240502,152900,47358222650,31350,31350,31350,31350,0
20240502,152800,47358222650,31350,31350,31350,31350,0
20240502,152700,47358222650,31350,31350,31350,31350,0
20240502,152600,47358222650,31350,31350,31350,31350,0
20240502,152500,47358222650,31350,31350,31350,31350,0
20240502,152400,47358222650,31350,31350,31350,31350,0
20240502,152300,47358222650,31350,31350,31350,31350,0
20240502,152200,47358222650,31350,31350,31350,31350,0
20240502,152100,47358222650,31350,31350,31350,31350,0
20240502,152000,47358222650,31350,31350,31350,31350,0
20240502,151900,47358222650,31350,31250,31350,31250,3212
20240502,151800,47257806350,31250,31300,31300,31250,4256
20240502,151700,47124620750,31300,31250,31300,31250,2068
20240502,151600,47059924100,31300,31300,31350,31300,5946
20240502,151500,46873774250,31250,31300,31300,31250,2116
20240502,151400,46807634800,31300,31300,31300,31250,329
20240502,151300,46797341300,31250,31250,31300,31250,2454
20240502,151200,46720645100,31250,31250,31250,31200,3244
20240502,151100,46619369000,31200,31250,31250,31200,10189
20240502,151000,46301451300,31250,31250,31300,31200,4174
20240502,150900,46171027250,31250,31200,31250,31150,4526
20240502,150800,46029672850,31200,31150,31200,31150,2201
20240502,150700,45961042600,31200,31200,31200,31150,1237
20240502,150600,45922459750,31150,31200,31200,31150,11533
20240502,150500,45563130200,31200,31200,31250,31150,4507
20240502,150400,45422569850,31200,31150,31200,31150,3340
20240502,150300,45318430550,31150,31200,31250,31150,6416
20240502,150200,45118270650,31200,31300,31300,31200,5020
20240502,150100,44961465350,31300,31300,31300,31250,3976
20240502,150000,44837205200,31300,31250,31300,31250,2494
20240502,145900,44759238200,31300,31250,31300,31250,1336
20240502,145800,44717472600,31250,31300,31300,31250,2326
20240502,145700,44644718250,31300,31300,31300,31250,1757
20240502,145600,44589774500,31300,31300,31300,31250,2152
20240502,145500,44522491650,31300,31200,31300,31200,7749
20240502,145400,44280356900,31250,31200,31250,31150,7887
20240502,145300,44034288200,31200,31150,31200,31150,3106
20240502,145200,43937518800,31150,31150,31200,31150,4738
20240502,145100,43789924050,31150,31150,31200,31150,9403
20240502,145000,43496967250,31150,31150,31200,31150,3329
20240502,144900,43393259100,31150,31200,31250,31150,16174
20240502,144800,42888950850,31200,31200,31250,31200,2881
20240502,144700,42799060350,31200,31200,31250,31200,1731
20240502,144600,42745044400,31200,31200,31250,31200,1573
20240502,144500,42695964300,31200,31250,31250,31200,3011
20240502,144400,42601942150,31250,31250,31250,31200,286
20240502,144300,42593012600,31250,31200,31250,31200,2843
20240502,144200,42504262400,31250,31200,31250,31200,1159
20240502,144100,42468094750,31200,31250,31250,31200,2078
20240502,144000,42403250700,31200,31200,31250,31200,1463
20240502,143900,42357571100,31250,31250,31250,31200,2350
20240502,143800,42284244650,31200,31200,31250,31200,2641
20240502,143700,42201841650,31200,31200,31250,31200,1398
20240502,143600,42158221850,31200,31250,31250,31200,11045
20240502,143500,41813614800,31250,31250,31250,31200,406
20240502,143400,41800927550,31250,31200,31250,31200,2391
20240502,143300,41726240800,31200,31250,31250,31200,1997
20240502,143200,41663923950,31250,31250,31250,31200,992
20240502,143100,41632959300,31200,31250,31250,31200,1716
20240502,143000,41579378650,31200,31250,31250,31200,2504
20240502,142900,41501193750,31250,31250,31250,31200,860
20240502,142800,41474335450,31250,31250,31300,31200,2538
20240502,142700,41395053550,31250,31300,31300,31250,5062
20240502,142600,41236858150,31300,31250,31300,31250,639
20240502,142500,41216887200,31300,31300,31300,31250,774
20240502,142400,41192692300,31250,31250,31300,31250,421
20240502,142300,41179533800,31250,31300,31300,31250,3943
20240502,142200,41056236550,31250,31250,31300,31250,736
20240502,142100,41033222350,31300,31250,31300,31250,421
20240502,142000,41020061900,31250,31300,31300,31250,7876
20240502,141900,40773679100,31250,31300,31300,31250,1071
20240502,141800,40740199750,31250,31300,31300,31250,2144
20240502,141700,40673199000,31300,31300,31300,31250,494
20240502,141600,40657738900,31300,31300,31350,31300,1383
20240502,141500,40614449900,31250,31300,31350,31250,2770
20240502,141400,40527783450,31350,31350,31350,31300,730
20240502,141300,40504931600,31350,31300,31350,31300,633
20240502,141200,40485118000,31350,31350,31350,31300,3128
20240502,141100,40387207150,31350,31300,31350,31250,798
20240502,141000,40362228400,31300,31300,31300,31250,3645
20240502,140900,40248140250,31250,31250,31300,31250,386
20240502,140800,40236067400,31250,31300,31300,31250,1871
20240502,140700,40177525500,31300,31300,31350,31250,1037
20240502,140600,40145073250,31300,31300,31350,31300,482
20240502,140500,40129985300,31300,31250,31350,31250,949
20240502,140400,40100283700,31300,31250,31300,31250,4120
20240502,140300,39971349100,31300,31250,31300,31250,1299
20240502,140200,39930747950,31250,31250,31250,31200,4120
20240502,140100,39801998000,31250,31250,31250,31200,803
20240502,140000,39776910050,31250,31300,31300,31200,11230
20240502,135900,39425971550,31300,31250,31300,31250,2646
20240502,135800,39343264850,31250,31350,31400,31250,31797
20240502,135700,38347182900,31400,31400,31400,31350,2876
20240502,135600,38257006450,31400,31400,31400,31350,685
20240502,135500,38235507750,31350,31350,31400,31350,1774
20240502,135400,38179868300,31400,31350,31400,31350,1063
20240502,135300,38146517200,31400,31400,31400,31350,8045
20240502,135200,37893954950,31400,31450,31450,31400,1355
20240502,135100,37851390900,31400,31450,31450,31400,1100
20240502,135000,37816820100,31450,31400,31450,31400,1214
20240502,134900,37778660550,31400,31450,31450,31400,881
20240502,134800,37750970450,31450,31400,31450,31400,601
20240502,134700,37732099000,31400,31400,31450,31400,1003
20240502,134600,37700594950,31450,31350,31450,31350,11397
20240502,134500,37342833550,31400,31400,31400,31350,1182
20240502,134400,37305773350,31350,31350,31400,31350,1225
20240502,134300,37267334800,31400,31400,31400,31350,971
20240502,134200,37236886350,31400,31350,31400,31350,1344
20240502,134100,37194722150,31350,31350,31400,31350,2374
20240502,134000,37120249200,31400,31400,31400,31350,1020
20240502,133900,37088262600,31400,31350,31400,31350,1021
20240502,133800,37056227500,31400,31350,31400,31350,2332
20240502,133700,36983079750,31400,31400,31400,31350,2730
20240502,133600,36897376500,31400,31350,31400,31350,481
20240502,133500,36882286050,31350,31350,31400,31350,989
20240502,133400,36851272250,31350,31350,31400,31350,1140
20240502,133300,36815518600,31350,31400,31400,31350,547
20240502,133200,36798359300,31400,31350,31400,31350,1560
20240502,133100,36749439050,31350,31350,31400,31350,415
20240502,133000,36736426200,31350,31350,31400,31350,702
20240502,132900,36714410400,31350,31450,31450,31350,3887
20240502,132800,36592369850,31450,31450,31450,31400,399
20240502,132700,36579841150,31450,31400,31450,31400,1288
20240502,132600,36539368500,31450,31400,31450,31400,648
20240502,132500,36519006400,31400,31400,31450,31400,631
20240502,132400,36499184650,31450,31400,31450,31400,310
20240502,132300,36489436700,31450,31400,31450,31400,826
20240502,132200,36463485500,31400,31400,31450,31400,642
20240502,132100,36443322550,31400,31350,31450,31350,2508
20240502,132000,36364595450,31400,31400,31400,31350,4005
20240502,131900,36238867600,31400,31350,31400,31350,1015
20240502,131800,36207024050,31400,31400,31400,31350,277
20240502,131700,36198326900,31400,31400,31400,31350,700
20240502,131600,36176363200,31400,31400,31400,31350,224
20240502,131500,36169331650,31350,31350,31400,31350,1634
20240502,131400,36118091000,31350,31400,31400,31350,884
20240502,131300,36090348900,31400,31400,31450,31350,2694
20240502,131200,36005782700,31450,31500,31500,31400,2089
20240502,131100,35940113500,31450,31450,31500,31450,482
20240502,131000,35924937900,31500,31450,31500,31450,8689
20240502,130900,35651655650,31450,31400,31450,31400,969
20240502,130800,35621185550,31450,31400,31450,31350,6117
20240502,130700,35429168000,31350,31350,31400,31350,3087
20240502,130600,35332342050,31350,31400,31400,31350,496
20240502,130500,35316774850,31350,31400,31400,31350,1293
20240502,130400,35276234300,31400,31400,31400,31350,580
20240502,130300,35258040150,31350,31400,31450,31350,1568
20240502,130200,35208806000,31350,31350,31400,31350,1765
20240502,130100,35153452200,31400,31400,31450,31400,1038
20240502,130000,35120858950,31400,31450,31450,31400,1004
20240502,125900,35089322700,31450,31400,31450,31400,1158
20240502,125800,35052954250,31400,31400,31450,31400,1146
20240502,125700,35016953150,31400,31400,31450,31400,1057
20240502,125600,34983750800,31450,31450,31450,31400,955
20240502,125500,34953758100,31450,31400,31450,31400,414
20240502,125400,34940738950,31400,31450,31450,31400,414
20240502,125300,34927725100,31450,31400,31450,31400,782
20240502,125200,34903153300,31400,31450,31450,31400,845
20240502,125100,34876603450,31450,31450,31450,31400,716
20240502,125000,34854092900,31450,31450,31450,31400,291
20240502,124900,34844942600,31400,31400,31450,31400,726
20240502,124800,34822127450,31400,31450,31450,31400,369
20240502,124700,34810523200,31400,31400,31450,31400,1162
20240502,124600,34773978450,31400,31400,31450,31400,285
20240502,124500,34765018850,31400,31450,31450,31400,1552
20240502,124400,34716226400,31450,31450,31450,31400,1927
20240502,124300,34655633900,31400,31450,31450,31400,905
20240502,124200,34627208150,31400,31450,31450,31400,1264
20240502,124100,34587514750,31400,31450,31450,31400,659
20240502,124000,34566791350,31450,31400,31450,31400,251
20240502,123900,34558898350,31450,31450,31450,31400,1023
20240502,123800,34526758500,31450,31350,31450,31350,778
20240502,123700,34502324400,31350,31400,31450,31350,3077
20240502,123600,34405709300,31400,31400,31450,31400,973
20240502,123500,34375140950,31400,31450,31500,31400,2444
20240502,123400,34298328300,31450,31450,31500,31450,656
20240502,123300,34277686550,31500,31500,31500,31450,2418
20240502,123200,34201520350,31550,31550,31550,31500,1756
20240502,123100,34146120150,31500,31550,31550,31500,720
20240502,123000,34123417200,31500,31500,31550,31450,734
20240502,122900,34100286700,31500,31500,31500,31450,2678
20240502,122800,34015949150,31500,31450,31500,31450,597
20240502,122700,33997154200,31500,31500,31500,31450,883
20240502,122600,33969374750,31500,31500,31550,31500,4595
20240502,122500,33824590850,31500,31600,31600,31500,3036
20240502,122400,33728808350,31600,31600,31600,31550,1051
20240502,122300,33695598800,31600,31600,31600,31550,1330
20240502,122200,33653604850,31600,31550,31600,31500,3414
20240502,122100,33545910350,31550,31550,31550,31500,1630
20240502,122000,33494501750,31500,31550,31550,31500,651
20240502,121900,33473967800,31500,31500,31550,31500,1141
20240502,121800,33438016050,31500,31500,31500,31450,2043
20240502,121700,33373661900,31500,31400,31500,31350,8203
20240502,121600,33116032100,31400,31350,31400,31350,2232
20240502,121500,33045947350,31400,31400,31400,31350,1295
20240502,121400,33005336050,31350,31400,31400,31350,666
20240502,121300,32984443050,31350,31350,31400,31350,1691
20240502,121200,32931370550,31400,31400,31400,31350,2051
20240502,121100,32867059150,31400,31400,31400,31350,407
20240502,121000,32854292350,31400,31350,31400,31350,647
20240502,120900,32834001150,31350,31350,31400,31300,822
20240502,120800,32808217850,31350,31400,31400,31350,1659
20240502,120700,32756192350,31400,31400,31400,31350,283
20240502,120600,32747314200,31400,31300,31400,31300,2306
20240502,120500,32675004900,31300,31350,31350,31300,1595
20240502,120400,32625002000,31300,31350,31350,31300,744
20240502,120300,32601698850,31350,31350,31400,31300,537
20240502,120200,32584857400,31350,31350,31400,31350,1494
20240502,120100,32538014350,31400,31400,31400,31350,730
20240502,120000,32515118350,31400,31350,31400,31350,1275
20240502,115900,32475138100,31350,31400,31400,31350,1227
20240502,115800,32436661850,31400,31350,31400,31350,3493
20240502,115700,32327151500,31400,31350,31400,31350,1648
20240502,115600,32275446500,31350,31350,31400,31350,855
20240502,115500,32248639250,31350,31400,31400,31350,1137
20240502,115400,32212976500,31400,31350,31400,31350,1468
20240502,115300,32166935650,31350,31350,31400,31350,864
20240502,115200,32139848750,31400,31400,31400,31350,1661
20240502,115100,32087714750,31400,31400,31400,31350,1100
20240502,115000,32053210950,31400,31400,31400,31350,1003
20240502,114900,32021738700,31400,31400,31400,31350,4170
20240502,114800,31890920000,31400,31350,31400,31350,1655
20240502,114700,31838993800,31400,31300,31400,31250,12530
20240502,114600,31446578050,31300,31300,31300,31250,1764
20240502,114500,31391393900,31250,31300,31300,31250,3099
20240502,114400,31294449550,31250,31250,31300,31250,1185
20240502,114300,31257402650,31300,31250,31300,31250,766
20240502,114200,31233451400,31300,31300,31300,31250,1035
20240502,114100,31201096650,31300,31300,31300,31250,1286
20240502,114000,31160882350,31300,31250,31300,31250,627
20240502,113900,31141275300,31250,31300,31300,31250,754
20240502,113800,31117701300,31300,31250,31300,31250,1103
20240502,113700,31083216650,31300,31300,31300,31250,2641
20240502,113600,31000667250,31250,31300,31300,31250,1708
20240502,113500,30947267750,31250,31300,31300,31250,1942
20240502,113400,30886567450,31300,31300,31300,31250,2754
20240502,113300,30800408200,31300,31300,31300,31250,954
20240502,113200,30770582850,31300,31300,31350,31250,1549
20240502,113100,30722106450,31300,31300,31350,31300,878
20240502,113000,30694617250,31300,31350,31350,31300,1903
20240502,112900,30635047350,31300,31300,31350,31300,1203
20240502,112800,30597378950,31300,31350,31350,31300,1002
20240502,112700,30565997450,31350,31350,31350,31250,2722
20240502,112600,30480747000,31350,31350,31350,31300,2870
20240502,112500,30390886050,31300,31350,31350,31300,1583
20240502,112400,30341292450,31350,31300,31350,31300,864
20240502,112300,30314233650,31350,31300,31350,31300,1023
20240502,112200,30282193350,31300,31350,31350,31300,1233
20240502,112100,30243568600,31350,31400,31400,31300,1496
20240502,112000,30196678600,31400,31350,31400,31350,1732
20240502,111900,30142366100,31350,31350,31400,31350,1322
20240502,111800,30100912850,31350,31400,31400,31350,2187
20240502,111700,30032332900,31400,31350,31400,31350,1779
20240502,111600,29976528350,31350,31350,31400,31350,630
20240502,111500,29956771250,31350,31400,31400,31350,1774
20240502,111400,29901111600,31400,31350,31400,31300,3022
20240502,111300,29806399350,31350,31300,31350,31300,7497
20240502,111200,29571402850,31300,31300,31350,31300,1280
20240502,111100,29531336650,31350,31350,31350,31300,1020
20240502,111000,29499391750,31300,31300,31350,31300,1074
20240502,110900,29465759400,31350,31300,31350,31300,2169
20240502,110800,29397861700,31300,31300,31350,31300,938
20240502,110700,29368495400,31300,31300,31350,31300,963
20240502,110600,29338337100,31300,31300,31350,31300,1801
20240502,110500,29281930450,31350,31350,31350,31300,1973
20240502,110400,29220148150,31300,31250,31350,31250,2705
20240502,110300,29135494500,31300,31250,31300,31250,1760
20240502,110200,29080473500,31300,31300,31350,31300,2418
20240502,110100,29004788100,31300,31200,31350,31200,12166
20240502,110000,28624254650,31250,31200,31250,31200,3212
20240502,105900,28523961450,31200,31250,31250,31200,488
20240502,105800,28508734400,31200,31250,31300,31200,2130
20240502,105700,28442238550,31250,31200,31300,31150,12028
20240502,105600,28066650350,31200,31200,31250,31150,4924
20240502,105500,27913083500,31200,31250,31250,31200,1744
20240502,105400,27858658550,31250,31250,31250,31200,4974
20240502,105300,27703441550,31250,31200,31250,31200,6122
20240502,105200,27512433150,31200,31250,31250,31200,4688
20240502,105100,27366104600,31250,31300,31300,31200,7470
20240502,105000,27132691350,31250,31250,31300,31250,1983
20240502,104900,27070709600,31250,31300,31300,31200,5268
20240502,104800,26906081500,31300,31250,31300,31250,1756
20240502,104700,26851181100,31250,31300,31300,31250,2663
20240502,104600,26767939550,31300,31300,31300,31250,1515
20240502,104500,26720574150,31300,31250,31300,31250,2228
20240502,104400,26650942000,31300,31250,31300,31200,9976
20240502,104300,26339188250,31250,31250,31300,31200,4669
20240502,104200,26193434600,31300,31250,31300,31250,1811
20240502,104100,26136833300,31250,31250,31300,31200,6066
20240502,104000,25947250350,31250,31250,31250,31200,5078
20240502,103900,25788647850,31300,31250,31300,31250,4639
20240502,103800,25643676900,31250,31300,31300,31250,3835
20240502,103700,25523750100,31250,31300,31300,31250,7564
20240502,103600,25287284950,31300,31300,31300,31250,3702
20240502,103500,25171572550,31300,31300,31300,31250,4736
20240502,103400,25023548650,31250,31300,31350,31250,6913
20240502,103300,24807202650,31350,31350,31350,31300,4106
20240502,103200,24678617600,31350,31350,31400,31300,6480
20240502,103100,24475478750,31400,31400,31400,31350,1228
20240502,103000,24436961650,31400,31400,31400,31350,3273
20240502,102900,24334218350,31400,31450,31450,31350,2144
20240502,102800,24266879250,31400,31400,31450,31350,2571
20240502,102700,24186149400,31400,31400,31400,31350,2238
20240502,102600,24115912650,31400,31300,31400,31300,10194
20240502,102500,23796288250,31300,31300,31350,31250,11553
20240502,102400,23434669600,31350,31400,31400,31300,9753
20240502,102300,23129024900,31400,31300,31450,31300,12832
20240502,102200,22726699150,31350,31400,31400,31300,15197
20240502,102100,22250385500,31400,31400,31450,31350,15641
20240502,102000,21759724950,31400,31400,31450,31400,11799
20240502,101900,21388955400,31400,31500,31500,31400,10272
20240502,101800,21066210800,31450,31450,31500,31400,18881
20240502,101700,20472390900,31450,31550,31550,31450,9016
20240502,101600,20188648500,31500,31550,31600,31450,17951
20240502,101500,19623093700,31500,31600,31650,31500,8337
20240502,101400,19360009500,31650,31600,31650,31600,2235
20240502,101300,19289376500,31600,31600,31650,31550,7506
20240502,101200,19052365100,31550,31600,31600,31550,2552
20240502,101100,18971826850,31600,31600,31650,31550,5496
20240502,101000,18798326700,31600,31550,31650,31550,8309
20240502,100900,18535872450,31600,31650,31650,31550,6823
20240502,100800,18320285900,31500,31700,31700,31500,27798
20240502,100700,17442258500,31650,31800,31800,31650,14634
20240502,100600,16978386000,31800,31750,31800,31750,6892
20240502,100500,16759557050,31800,31750,31800,31750,4491
20240502,100400,16616832900,31750,31750,31800,31750,1708
20240502,100300,16562596300,31750,31850,31850,31750,3338
20240502,100200,16456570300,31750,31800,31850,31750,4253
20240502,100100,16321342000,31800,31850,31850,31800,1252
20240502,100000,16281525500,31850,31850,31900,31800,1722
20240502,095900,16226698650,31850,31900,31900,31850,1372
20240502,095800,16182942700,31900,31850,31900,31850,2120
20240502,095700,16115397900,31850,31800,31900,31750,15512
20240502,095600,15621228600,31800,31850,31850,31750,10528
20240502,095500,15286476350,31800,31900,31900,31800,12715
20240502,095400,14881620350,31900,31900,31900,31850,2934
20240502,095300,14788110800,31850,31950,31950,31850,5394
20240502,095200,14616083150,31900,31900,31950,31900,3399
20240502,095100,14507626000,31950,31900,31950,31900,4316
20240502,095000,14369931900,31950,31950,31950,31900,2704
20240502,094900,14283648050,31950,31950,32000,31900,7465
20240502,094800,14045228800,31950,32000,32050,31950,6754
20240502,094700,13829187900,32000,32050,32050,32000,1995
20240502,094600,13765347350,32050,32050,32050,32000,2754
20240502,094500,13677196500,32000,32050,32050,32000,2458
20240502,094400,13598505450,32050,32050,32050,32000,810
20240502,094300,13572582200,32000,32000,32050,32000,685
20240502,094200,13550653050,32050,32050,32050,32000,1544
20240502,094100,13501177850,32050,32100,32100,32050,1437
20240502,094000,13455109050,32050,32100,32100,32050,541
20240502,093900,13437754900,32100,32100,32100,32050,2617
20240502,093800,13353834350,32050,32050,32100,32000,2748
20240502,093700,13265729500,32050,32000,32100,32000,4835
20240502,093600,13110906600,31950,32000,32000,31950,1214
20240502,093500,13072081650,32000,31950,32000,31950,2760
20240502,093400,12983851350,31950,31950,32000,31950,1452
20240502,093300,12937437800,32000,32000,32000,31950,4014
20240502,093200,12809123550,32000,32100,32100,31900,20545
20240502,093100,12151548750,32100,32100,32150,32050,4484
20240502,093000,12007620850,32100,32100,32100,32050,2426
20240502,092900,11929816650,32100,32050,32100,32050,1558
20240502,092800,11879873150,32050,32000,32100,32000,3785
20240502,092700,11758646200,32000,32000,32000,31950,5273
20240502,092600,11589985300,32000,32050,32100,31950,10086
20240502,092500,11267166700,32050,32100,32100,32050,3929
20240502,092400,11141237900,32100,32200,32200,32050,14446
20240502,092300,10677502850,32200,32200,32200,32150,2550
20240502,092200,10595428050,32150,32200,32250,32150,3000
20240502,092100,10498827450,32250,32150,32250,32150,5801
20240502,092000,10312198200,32200,32150,32200,32100,3468
20240502,091900,10200718800,32150,32150,32200,32100,9021
20240502,091800,9910608550,32200,32200,32250,32150,7159
20240502,091700,9680106700,32200,32300,32300,32200,4654
20240502,091600,9530045100,32300,32200,32300,32200,8903
20240502,091500,9243001200,32200,32250,32250,32150,9377
20240502,091400,8940923350,32200,32400,32450,32200,7463
20240502,091300,8699739350,32400,32450,32450,32200,15056
20240502,091200,8213096700,32450,32600,32650,32400,7814
20240502,091100,7959086800,32600,32600,32650,32500,7398
20240502,091000,7718098650,32600,32800,32800,32550,24537
20240502,090900,6915423800,32800,32750,32800,32700,26576
20240502,090800,6044659850,32750,32650,32750,32600,42296
20240502,090700,4661858700,32650,32550,32650,32550,10280
20240502,090600,4326733500,32600,32600,32650,32550,10588
20240502,090500,3981338150,32650,32450,32650,32400,14846
20240502,090400,3498665100,32400,32550,32650,32400,8947
20240502,090300,3207847250,32600,32650,32700,32550,31267
20240502,090200,2187552100,32700,32350,32700,32350,26402
20240502,090100,1328062000,32350,32200,32400,32100,11136
20240502,090000,968625500,32200,32100,32250,32050,29669