stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192600,30326284900,31000,31000,31000,31000,23426
20240503,192500,30326284900,31000,31000,31000,31000,0
20240503,192400,30326284900,31000,31000,31000,31000,0
20240503,192300,30326284900,31000,31000,31000,31000,0
20240503,192200,30326284900,31000,31000,31000,31000,0
20240503,192100,30326284900,31000,31000,31000,31000,0
20240503,192000,30326284900,31000,31000,31000,31000,0
20240503,191900,30326284900,31000,31000,31000,31000,0
20240503,191800,30326284900,31000,31000,31000,31000,0
20240503,191700,30326284900,31000,31000,31000,31000,0
20240503,191600,30326284900,31000,31000,31000,31000,0
20240503,191500,30326284900,31000,31000,31000,31000,0
20240503,191400,30326284900,31000,31000,31000,31000,0
20240503,191300,30326284900,31000,31000,31000,31000,0
20240503,191200,30326284900,31000,31000,31000,31000,0
20240503,191100,30326284900,31000,31000,31000,31000,0
20240503,191000,30326284900,31000,31000,31000,31000,0
20240503,190900,30326284900,31000,31000,31000,31000,0
20240503,190800,30326284900,31000,31000,31000,31000,0
20240503,190700,30326284900,31000,31000,31000,31000,0
20240503,190600,30326284900,31000,31000,31000,31000,0
20240503,190500,30326284900,31000,31000,31000,31000,0
20240503,190400,30326284900,31000,31000,31000,31000,0
20240503,190300,30326284900,31000,31000,31000,31000,0
20240503,190200,30326284900,31000,31000,31000,31000,0
20240503,190100,30326284900,31000,31000,31000,31000,0
20240503,190000,30326284900,31000,31000,31000,31000,0
20240503,185900,30326284900,31000,31000,31000,31000,0
20240503,185800,30326284900,31000,31000,31000,31000,0
20240503,185700,30326284900,31000,31000,31000,31000,0
20240503,185600,30326284900,31000,31000,31000,31000,23426
20240503,185500,30326284900,31000,31000,31000,31000,0
20240503,185400,30326284900,31000,31000,31000,31000,0
20240503,185300,30326284900,31000,31000,31000,31000,0
20240503,185200,30326284900,31000,31000,31000,31000,0
20240503,185100,30326284900,31000,31000,31000,31000,0
20240503,185000,30326284900,31000,31000,31000,31000,0
20240503,184900,30326284900,31000,31000,31000,31000,0
20240503,184800,30326284900,31000,31000,31000,31000,0
20240503,184700,30326284900,31000,31000,31000,31000,0
20240503,184600,30326284900,31000,31000,31000,31000,0
20240503,184500,30326284900,31000,31000,31000,31000,0
20240503,184400,30326284900,31000,31000,31000,31000,0
20240503,184300,30326284900,31000,31000,31000,31000,0
20240503,184200,30326284900,31000,31000,31000,31000,0
20240503,184100,30326284900,31000,31000,31000,31000,0
20240503,184000,30326284900,31000,31000,31000,31000,0
20240503,183900,30326284900,31000,31000,31000,31000,0
20240503,183800,30326284900,31000,31000,31000,31000,0
20240503,183700,30326284900,31000,31000,31000,31000,0
20240503,183600,30326284900,31000,31000,31000,31000,0
20240503,183500,30326284900,31000,31000,31000,31000,0
20240503,183400,30326284900,31000,31000,31000,31000,0
20240503,183300,30326284900,31000,31000,31000,31000,0
20240503,183200,30326284900,31000,31000,31000,31000,0
20240503,183100,30326284900,31000,31000,31000,31000,0
20240503,183000,30326284900,31000,31000,31000,31000,0
20240503,182900,30326284900,31000,31000,31000,31000,0
20240503,182800,30326284900,31000,31000,31000,31000,0
20240503,182700,30326284900,31000,31000,31000,31000,0
20240503,182600,30326284900,31000,31000,31000,31000,23426
20240503,182500,30326284900,31000,31000,31000,31000,0
20240503,182400,30326284900,31000,31000,31000,31000,0
20240503,182300,30326284900,31000,31000,31000,31000,0
20240503,182200,30326284900,31000,31000,31000,31000,0
20240503,182100,30326284900,31000,31000,31000,31000,0
20240503,182000,30326284900,31000,31000,31000,31000,0
20240503,181900,30326284900,31000,31000,31000,31000,0
20240503,181800,30326284900,31000,31000,31000,31000,0
20240503,181700,30326284900,31000,31000,31000,31000,0
20240503,181600,30326284900,31000,31000,31000,31000,0
20240503,181500,30326284900,31000,31000,31000,31000,0
20240503,181400,30326284900,31000,31000,31000,31000,0
20240503,181300,30326284900,31000,31000,31000,31000,0
20240503,181200,30326284900,31000,31000,31000,31000,0
20240503,181100,30326284900,31000,31000,31000,31000,0
20240503,181000,30326284900,31000,31000,31000,31000,0
20240503,180900,30326284900,31000,31000,31000,31000,0
20240503,180800,30326284900,31000,31000,31000,31000,0
20240503,180700,30326284900,31000,31000,31000,31000,0
20240503,180600,30326284900,31000,31000,31000,31000,0
20240503,180500,30326284900,31000,31000,31000,31000,0
20240503,180400,30326284900,31000,31000,31000,31000,0
20240503,180300,30326284900,31000,31000,31000,31000,0
20240503,180200,30326284900,31000,31000,31000,31000,0
20240503,180100,30326284900,31000,31000,31000,31000,0
20240503,180000,30326284900,31000,31000,31000,31000,0
20240503,175900,30326284900,31000,31000,31000,31000,0
20240503,175800,30326284900,31000,31000,31000,31000,0
20240503,175700,30326284900,31000,31000,31000,31000,0
20240503,175600,30326284900,31000,31000,31000,31000,23426
20240503,175500,30326284900,31000,31000,31000,31000,0
20240503,175400,30326284900,31000,31000,31000,31000,0
20240503,175300,30326284900,31000,31000,31000,31000,0
20240503,175200,30326284900,31000,31000,31000,31000,0
20240503,175100,30326284900,31000,31000,31000,31000,0
20240503,175000,30326284900,31000,31000,31000,31000,0
20240503,174900,30326284900,31000,31000,31000,31000,0
20240503,174800,30326284900,31000,31000,31000,31000,0
20240503,174700,30326284900,31000,31000,31000,31000,0
20240503,174600,30326284900,31000,31000,31000,31000,0
20240503,174500,30326284900,31000,31000,31000,31000,0
20240503,174400,30326284900,31000,31000,31000,31000,0
20240503,174300,30326284900,31000,31000,31000,31000,0
20240503,174200,30326284900,31000,31000,31000,31000,0
20240503,174100,30326284900,31000,31000,31000,31000,0
20240503,174000,30326284900,31000,31000,31000,31000,0
20240503,173900,30326284900,31000,31000,31000,31000,0
20240503,173800,30326284900,31000,31000,31000,31000,0
20240503,173700,30326284900,31000,31000,31000,31000,0
20240503,173600,30326284900,31000,31000,31000,31000,0
20240503,173500,30326284900,31000,31000,31000,31000,0
20240503,173400,30326284900,31000,31000,31000,31000,0
20240503,173300,30326284900,31000,31000,31000,31000,0
20240503,173200,30326284900,31000,31000,31000,31000,0
20240503,173100,30326284900,31000,31000,31000,31000,0
20240503,173000,30326284900,31000,31000,31000,31000,0
20240503,172900,30326284900,31000,31000,31000,31000,0
20240503,172800,30326284900,31000,31000,31000,31000,0
20240503,172700,30326284900,31000,31000,31000,31000,0
20240503,172600,30326284900,31000,31000,31000,31000,23426
20240503,172500,30326284900,31000,31000,31000,31000,0
20240503,172400,30326284900,31000,31000,31000,31000,0
20240503,172300,30326284900,31000,31000,31000,31000,0
20240503,172200,30326284900,31000,31000,31000,31000,0
20240503,172100,30326284900,31000,31000,31000,31000,0
20240503,172000,30326284900,31000,31000,31000,31000,0
20240503,171900,30326284900,31000,31000,31000,31000,0
20240503,171800,30326284900,31000,31000,31000,31000,0
20240503,171700,30326284900,31000,31000,31000,31000,0
20240503,171600,30326284900,31000,31000,31000,31000,0
20240503,171500,30326284900,31000,31000,31000,31000,0
20240503,171400,30326284900,31000,31000,31000,31000,0
20240503,171300,30326284900,31000,31000,31000,31000,0
20240503,171200,30326284900,31000,31000,31000,31000,0
20240503,171100,30326284900,31000,31000,31000,31000,0
20240503,171000,30326284900,31000,31000,31000,31000,0
20240503,170900,30326284900,31000,31000,31000,31000,0
20240503,170800,30326284900,31000,31000,31000,31000,0
20240503,170700,30326284900,31000,31000,31000,31000,0
20240503,170600,30326284900,31000,31000,31000,31000,0
20240503,170500,30326284900,31000,31000,31000,31000,0
20240503,170400,30326284900,31000,31000,31000,31000,0
20240503,170300,30326284900,31000,31000,31000,31000,0
20240503,170200,30326284900,31000,31000,31000,31000,0
20240503,170100,30326284900,31000,31000,31000,31000,0
20240503,170000,30326284900,31000,31000,31000,31000,0
20240503,165900,30326284900,31000,31000,31000,31000,0
20240503,165800,30326284900,31000,31000,31000,31000,0
20240503,165700,30326284900,31000,31000,31000,31000,0
20240503,165600,30326284900,31000,31000,31000,31000,23426
20240503,165500,30326284900,31000,31000,31000,31000,0
20240503,165400,30326284900,31000,31000,31000,31000,0
20240503,165300,30326284900,31000,31000,31000,31000,0
20240503,165200,30326284900,31000,31000,31000,31000,0
20240503,165100,30326284900,31000,31000,31000,31000,0
20240503,165000,30326284900,31000,31000,31000,31000,0
20240503,164900,30326284900,31000,31000,31000,31000,0
20240503,164800,30326284900,31000,31000,31000,31000,0
20240503,164700,30326284900,31000,31000,31000,31000,0
20240503,164600,30326284900,31000,31000,31000,31000,0
20240503,164500,30326284900,31000,31000,31000,31000,0
20240503,164400,30326284900,31000,31000,31000,31000,0
20240503,164300,30326284900,31000,31000,31000,31000,0
20240503,164200,30326284900,31000,31000,31000,31000,0
20240503,164100,30326284900,31000,31000,31000,31000,0
20240503,164000,30326284900,31000,31000,31000,31000,0
20240503,163900,30326284900,31000,31000,31000,31000,0
20240503,163800,30326284900,31000,31000,31000,31000,0
20240503,163700,30326284900,31000,31000,31000,31000,0
20240503,163600,30326284900,31000,31000,31000,31000,0
20240503,163500,30326284900,31000,31000,31000,31000,0
20240503,163400,30326284900,31000,31000,31000,31000,0
20240503,163300,30326284900,31000,31000,31000,31000,0
20240503,163200,30326284900,31000,31000,31000,31000,0
20240503,163100,30326284900,31000,31000,31000,31000,0
20240503,163000,30326284900,31000,31000,31000,31000,0
20240503,162900,30326284900,31000,31000,31000,31000,0
20240503,162800,30326284900,31000,31000,31000,31000,0
20240503,162700,30326284900,31000,31000,31000,31000,0
20240503,162600,30326284900,31000,31000,31000,31000,23426
20240503,162500,30326284900,31000,31000,31000,31000,0
20240503,162400,30326284900,31000,31000,31000,31000,0
20240503,162300,30326284900,31000,31000,31000,31000,0
20240503,162200,30326284900,31000,31000,31000,31000,0
20240503,162100,30326284900,31000,31000,31000,31000,0
20240503,162000,30326284900,31000,31000,31000,31000,0
20240503,161900,30326284900,31000,31000,31000,31000,0
20240503,161800,30326284900,31000,31000,31000,31000,0
20240503,161700,30326284900,31000,31000,31000,31000,0
20240503,161600,30326284900,31000,31000,31000,31000,0
20240503,161500,30326284900,31000,31000,31000,31000,0
20240503,161400,30326284900,31000,31000,31000,31000,0
20240503,161300,30326284900,31000,31000,31000,31000,0
20240503,161200,30326284900,31000,31000,31000,31000,0
20240503,161100,30326284900,31000,31000,31000,31000,0
20240503,161000,30326284900,31000,31000,31000,31000,0
20240503,160900,30326284900,31000,31000,31000,31000,0
20240503,160800,30326284900,31000,31000,31000,31000,0
20240503,160700,30326284900,31000,31000,31000,31000,0
20240503,160600,30326284900,31000,31000,31000,31000,0
20240503,160500,30326284900,31000,31000,31000,31000,0
20240503,160400,30326284900,31000,31000,31000,31000,0
20240503,160300,30326284900,31000,31000,31000,31000,0
20240503,160200,30326284900,31000,31000,31000,31000,0
20240503,160100,30326284900,31000,31000,31000,31000,0
20240503,160000,30326284900,31000,31000,31000,31000,0
20240503,155900,30326284900,31000,31000,31000,31000,0
20240503,155800,30326284900,31000,31000,31000,31000,0
20240503,155700,30326284900,31000,31000,31000,31000,0
20240503,155600,30326284900,31000,31000,31000,31000,23426
20240503,155500,30326284900,31000,31000,31000,31000,0
20240503,155400,30326284900,31000,31000,31000,31000,0
20240503,155300,30326284900,31000,31000,31000,31000,0
20240503,155200,30326284900,31000,31000,31000,31000,0
20240503,155100,30326284900,31000,31000,31000,31000,0
20240503,155000,30326284900,31000,31000,31000,31000,0
20240503,154900,30326284900,31000,31000,31000,31000,0
20240503,154800,30326284900,31000,31000,31000,31000,0
20240503,154700,30326284900,31000,31000,31000,31000,0
20240503,154600,30326284900,31000,31000,31000,31000,0
20240503,154500,30326284900,31000,31000,31000,31000,0
20240503,154400,30326284900,31000,31000,31000,31000,0
20240503,154300,30326284900,31000,31000,31000,31000,0
20240503,154200,30326284900,31000,31000,31000,31000,0
20240503,154100,30326284900,31000,31000,31000,31000,0
20240503,154000,30326284900,31000,31000,31000,31000,0
20240503,153900,30326284900,31000,31000,31000,31000,0
20240503,153800,30326284900,31000,31000,31000,31000,0
20240503,153700,30326284900,31000,31000,31000,31000,0
20240503,153600,30326284900,31000,31000,31000,31000,0
20240503,153500,30326284900,31000,31000,31000,31000,0
20240503,153400,30326284900,31000,31000,31000,31000,0
20240503,153300,30326284900,31000,31000,31000,31000,0
20240503,153200,30326284900,31000,31000,31000,31000,0
20240503,153100,30326284900,31000,31000,31000,31000,0
20240503,153000,30326284900,31000,31000,31000,31000,23426
20240503,152900,29600078900,31000,31000,31000,31000,0
20240503,152800,29600078900,31000,31000,31000,31000,0
20240503,152700,29600078900,31000,31000,31000,31000,0
20240503,152600,29600078900,31000,31000,31000,31000,0
20240503,152500,29600078900,31000,31000,31000,31000,0
20240503,152400,29600078900,31000,31000,31000,31000,0
20240503,152300,29600078900,31000,31000,31000,31000,0
20240503,152200,29600078900,31000,31000,31000,31000,0
20240503,152100,29600078900,31000,31000,31000,31000,0
20240503,152000,29600078900,31000,31000,31000,31000,0
20240503,151900,29600078900,31000,30900,31000,30900,5206
20240503,151800,29438911900,30950,30900,30950,30900,2829
20240503,151700,29351382250,30900,30950,30950,30900,1124
20240503,151600,29316649150,30950,30900,30950,30900,1179
20240503,151500,29280196550,30950,30950,30950,30900,686
20240503,151400,29258988250,30950,30950,30950,30900,999
20240503,151300,29228107000,30950,30900,30950,30900,1758
20240503,151200,29173745800,30950,30900,30950,30900,3614
20240503,151100,29062039850,30900,30900,30900,30850,4214
20240503,151000,28931891200,30850,30850,30900,30850,2144
20240503,150900,28865748000,30850,30900,30900,30850,572
20240503,150800,28848099750,30850,30850,30900,30800,2409
20240503,150700,28773779250,30850,30850,30900,30850,4284
20240503,150600,28641602350,30850,30850,30900,30850,2902
20240503,150500,28551986100,30900,30850,30900,30850,3052
20240503,150400,28457747100,30850,30900,30900,30850,2177
20240503,150300,28390574900,30850,30900,30900,30850,4253
20240503,150200,28259289800,30900,30850,30900,30850,1023
20240503,150100,28227728500,30850,30900,30950,30850,2377
20240503,150000,28154314000,30900,30900,30950,30900,1219
20240503,145900,28116624650,30950,30950,30950,30900,984
20240503,145800,28086209850,30900,30900,30950,30900,1548
20240503,145700,28038351850,30900,30900,30950,30900,533
20240503,145600,28021877700,30900,30950,31000,30900,1149
20240503,145500,27986307250,31000,30950,31000,30950,584
20240503,145400,27968218250,30950,30900,30950,30900,4383
20240503,145300,27832583600,30900,30900,30950,30900,2739
20240503,145200,27747865800,30900,30950,30950,30900,2055
20240503,145100,27684356650,30950,30850,30950,30800,13429
20240503,145000,27269587350,30850,30850,30900,30850,2244
20240503,144900,27200343600,30850,30850,30900,30850,1126
20240503,144800,27165603950,30850,30850,30900,30850,1977
20240503,144700,27104595550,30900,30850,30900,30850,1210
20240503,144600,27067266200,30900,30850,30900,30850,2046
20240503,144500,27004133200,30900,30850,30900,30850,750
20240503,144400,26980980800,30850,30850,30900,30850,1028
20240503,144300,26949251200,30850,30850,30900,30850,1409
20240503,144200,26905770850,30850,30850,30900,30850,1141
20240503,144100,26870568350,30900,30850,30900,30850,555
20240503,144000,26853427400,30850,30850,30900,30850,1496
20240503,143900,26807260800,30850,30850,30900,30850,1856
20240503,143800,26749972800,30850,30850,30900,30850,2075
20240503,143700,26685884050,30850,30850,30900,30850,774
20240503,143600,26661996900,30850,30900,30900,30850,584
20240503,143500,26643979000,30850,30800,30900,30800,5449
20240503,143400,26475905250,30800,30800,30850,30800,1582
20240503,143300,26427162700,30800,30750,30850,30750,7716
20240503,143200,26189535750,30750,30800,30800,30750,2206
20240503,143100,26121685100,30750,30800,30800,30750,13652
20240503,143000,25701378150,30800,30850,30850,30800,14339
20240503,142900,25259717250,30850,30850,30850,30800,3071
20240503,142800,25165097950,30850,30850,30850,30800,2850
20240503,142700,25077211500,30800,30800,30850,30800,2448
20240503,142600,25001799400,30800,30850,30850,30800,2982
20240503,142500,24909862400,30850,30900,30900,30850,2808
20240503,142400,24823235450,30850,30850,30900,30850,1148
20240503,142300,24787818400,30850,30900,30900,30850,1475
20240503,142200,24742299400,30850,30850,30900,30850,778
20240503,142100,24718296700,30850,30800,30900,30800,1771
20240503,142000,24663660500,30850,30900,30900,30850,14283
20240503,141900,24223027000,30850,30850,30900,30850,2105
20240503,141800,24158038050,30850,30900,30900,30850,1571
20240503,141700,24109563700,30850,30900,30950,30850,1588
20240503,141600,24060506500,30850,30900,30950,30850,6767
20240503,141500,23851429500,30900,30950,30950,30900,807
20240503,141400,23826489100,30900,30900,30950,30900,1412
20240503,141300,23782836200,30900,30950,30950,30900,1141
20240503,141200,23747572150,30950,30900,30950,30900,670
20240503,141100,23726858750,30950,30900,30950,30900,88
20240503,141000,23724138200,30950,30900,30950,30900,196
20240503,140900,23718079200,30900,30900,30950,30900,615
20240503,140800,23699073550,30950,30900,30950,30900,853
20240503,140700,23672703150,30950,30900,30950,30900,2792
20240503,140600,23586429050,30900,30900,30950,30900,1035
20240503,140500,23554439200,30900,30950,30950,30900,182
20240503,140400,23548813100,30950,30900,30950,30900,31
20240503,140300,23547855050,30900,30850,30950,30850,237
20240503,140200,23540536350,30900,30900,30950,30850,1341
20240503,140100,23499113650,30900,30950,30950,30900,1415
20240503,140000,23455390000,30900,30900,30950,30900,427
20240503,135900,23442193200,30900,30900,30950,30850,853
20240503,135800,23415847600,30850,30950,30950,30850,2737
20240503,135700,23331266150,30900,30900,30900,30850,1812
20240503,135600,23275289950,30900,30950,30950,30850,8666
20240503,135500,23007515350,30900,30900,30950,30900,731
20240503,135400,22984926750,30900,30900,30950,30900,3412
20240503,135300,22879488100,30900,30950,30950,30900,616
20240503,135200,22860449900,30950,30900,30950,30900,219
20240503,135100,22853682250,30900,30950,30950,30900,158
20240503,135000,22848796100,30900,30950,30950,30900,739
20240503,134900,22825959450,30950,30950,30950,30900,43
20240503,134800,22824630350,30900,30900,30950,30900,2753
20240503,134700,22739561300,30900,30900,30900,30850,587
20240503,134600,22721430150,30850,30900,30900,30850,506
20240503,134500,22705808950,30900,30900,30900,30850,265
20240503,134400,22697621150,30900,30850,30950,30850,367
20240503,134300,22686282550,30850,30850,30950,30850,3570
20240503,134200,22576047300,30900,30900,30950,30850,8526
20240503,134100,22312592600,30950,30900,30950,30900,386
20240503,134000,22300656850,30950,30900,30950,30900,839
20240503,133900,22274731300,30950,30950,30950,30900,742
20240503,133800,22251802000,30900,30900,30950,30900,582
20240503,133700,22233813000,30900,30900,30950,30900,118
20240503,133600,22230165350,30900,30900,30950,30900,124
20240503,133500,22226330400,30950,30950,30950,30900,630
20240503,133400,22206844650,30950,30950,30950,30900,694
20240503,133300,22185378850,30900,30950,31000,30900,1818
20240503,133200,22129128750,30950,30950,31000,30950,157
20240503,133100,22124269100,30950,31000,31000,30950,521
20240503,133000,22108138500,31000,31000,31000,30950,1798
20240503,132900,22052467900,31000,30950,31000,30950,185
20240503,132800,22046738950,30950,30950,31000,30950,1874
20240503,132700,21988655150,31000,30950,31000,30950,184
20240503,132600,21982958600,30950,30950,30950,30950,1042
20240503,132500,21950708700,31000,31000,31000,30950,168
20240503,132400,21945506400,31000,31000,31000,30950,97
20240503,132300,21942500600,31000,31100,31100,31000,5681
20240503,132200,21766219500,31100,31100,31100,31050,208
20240503,132100,21759758250,31100,31100,31100,31050,625
20240503,132000,21740322350,31100,31050,31100,31050,770
20240503,131900,21716388800,31100,31050,31100,31050,604
20240503,131800,21697630850,31100,31100,31100,31100,724
20240503,131700,21675114450,31100,31050,31150,31050,1702
20240503,131600,21622161550,31100,31100,31100,31050,833
20240503,131500,21596255950,31100,31100,31100,31050,3882
20240503,131400,21475525800,31100,31050,31100,31050,1254
20240503,131300,21436531750,31050,31000,31050,30950,7110
20240503,131200,21216008050,31000,30950,31000,30950,9310
20240503,131100,20927841000,30950,30900,30950,30900,1440
20240503,131000,20883332600,30900,30900,30900,30850,3049
20240503,130900,20789120200,30900,30900,30900,30850,1798
20240503,130800,20733563050,30900,30900,30900,30850,624
20240503,130700,20714282400,30900,30900,30900,30850,588
20240503,130600,20696118200,30850,30900,30950,30850,1904
20240503,130500,20637242350,30900,30900,30900,30850,447
20240503,130400,20623433900,30900,30900,30900,30850,485
20240503,130300,20608448850,30900,30900,30950,30850,3988
20240503,130200,20485209600,30900,30900,30900,30900,141
20240503,130100,20480852700,30900,30900,30950,30850,13286
20240503,130000,20070313350,30900,30850,30900,30850,840
20240503,125900,20044371300,30850,30850,30900,30850,700
20240503,125800,20022776000,30850,30900,30900,30850,1235
20240503,125700,19984649750,30900,30900,30900,30850,239
20240503,125600,19977270400,30850,30850,30900,30850,1092
20240503,125500,19943565450,30850,30850,30900,30850,625
20240503,125400,19924275900,30900,30850,30900,30850,1253
20240503,125300,19885604000,30850,30850,30850,30850,890
20240503,125200,19858147500,30850,30850,30900,30850,1758
20240503,125100,19803905500,30900,30900,30900,30850,643
20240503,125000,19784065050,30900,30850,30900,30850,669
20240503,124900,19763424600,30900,30850,30900,30850,357
20240503,124800,19752405150,30900,30900,30900,30850,1712
20240503,124700,19699579400,30900,30900,30900,30850,2025
20240503,124600,19637057700,30850,30850,30900,30850,979
20240503,124500,19606814350,30900,30900,30900,30850,654
20240503,124400,19586625000,30900,30850,30900,30850,792
20240503,124300,19562164150,30900,30850,30900,30850,751
20240503,124200,19538991950,30900,30900,30900,30850,821
20240503,124100,19513659100,30900,30900,30900,30850,293
20240503,124000,19504613850,30900,30850,30900,30850,597
20240503,123900,19486188100,30900,30850,30900,30850,1846
20240503,123800,19429231700,30850,30850,30900,30850,310
20240503,123700,19419668100,30900,30900,30900,30850,1449
20240503,123600,19374963850,30900,30900,30900,30850,473
20240503,123500,19360359950,30900,30900,30900,30850,1014
20240503,123400,19329076700,30850,30900,30900,30850,1400
20240503,123300,19285871800,30850,30900,30900,30850,1801
20240503,123200,19230297700,30900,30850,30900,30850,826
20240503,123100,19204814900,30850,30850,30900,30850,735
20240503,123000,19182113650,30900,30900,30950,30850,1978
20240503,122900,19120991400,30950,30900,30950,30900,1674
20240503,122800,19069262250,30900,30900,30950,30900,1090
20240503,122700,19035580150,30900,30850,30900,30850,2469
20240503,122600,18959290400,30900,30900,30900,30850,337
20240503,122500,18948886850,30900,30850,30900,30850,675
20240503,122400,18928063000,30850,30900,30900,30850,858
20240503,122300,18901569050,30900,30900,30950,30850,2719
20240503,122200,18817551550,30950,30950,30950,30900,536
20240503,122100,18800972900,30900,30950,30950,30900,480
20240503,122000,18786136100,30950,30950,30950,30900,1770
20240503,121900,18731430850,30950,30950,30950,30900,879
20240503,121800,18704258850,30900,30900,30950,30900,253
20240503,121700,18696437700,30900,30950,30950,30900,1351
20240503,121600,18654655750,30950,30900,30950,30900,403
20240503,121500,18642185650,30950,30950,30950,30900,539
20240503,121400,18625519500,30950,30900,30950,30900,320
20240503,121300,18615622000,30900,30950,30950,30900,357
20240503,121200,18604587250,30950,30950,30950,30900,339
20240503,121100,18594104550,30900,30950,31000,30900,389
20240503,121000,18582075100,30950,30950,31000,30900,2469
20240503,120900,18505661050,31000,31000,31000,30950,127
20240503,120800,18501727400,31000,30950,31000,30950,506
20240503,120700,18486051500,31000,31000,31000,30950,865
20240503,120600,18459251600,31000,31000,31000,30950,540
20240503,120500,18442531500,31000,31000,31050,31000,1402
20240503,120400,18399065600,31000,30950,31050,30950,6826
20240503,120300,18187436800,30950,30850,31000,30800,14699
20240503,120200,17733021350,30850,30850,30900,30850,3161
20240503,120100,17635504150,30850,30850,30900,30850,724
20240503,120000,17613161700,30850,30850,30900,30850,624
20240503,115900,17593908650,30850,30900,30900,30850,1250
20240503,115800,17555306800,30850,30850,30900,30850,951
20240503,115700,17525945050,30850,30900,30900,30850,787
20240503,115600,17501652850,30900,30900,30900,30850,2899
20240503,115500,17412212600,30850,30900,30900,30850,1600
20240503,115400,17362841950,30900,30900,30950,30850,4470
20240503,115300,17224886300,30950,30950,30950,30900,2103
20240503,115200,17159894400,30950,30900,30950,30900,1850
20240503,115100,17102716900,30900,30900,30950,30900,890
20240503,115000,17075208950,30950,30900,30950,30900,620
20240503,114900,17056049700,30950,30900,30950,30900,4355
20240503,114800,16921476700,30900,30950,30950,30900,822
20240503,114700,16896065900,30900,30900,30950,30900,815
20240503,114600,16870879000,30950,30900,30950,30900,1602
20240503,114500,16821316950,30950,30950,30950,30900,807
20240503,114400,16796364850,30900,30900,30950,30900,2251
20240503,114300,16726808250,30950,30950,30950,30900,177
20240503,114200,16721330150,30950,30900,30950,30900,261
20240503,114100,16713262350,30950,30900,30950,30900,1186
20240503,114000,16676595550,30900,30900,30950,30900,1305
20240503,113900,16636231600,30950,30950,30950,30950,3694
20240503,113800,16521902300,30950,31000,31000,30950,2684
20240503,113700,16438820450,31000,30950,31000,30950,558
20240503,113600,16421532650,30950,31000,31000,30950,587
20240503,113500,16403352600,30950,30950,31000,30950,781
20240503,113400,16379159050,30950,31000,31000,30950,424
20240503,113300,16366026050,30950,30950,30950,30900,4234
20240503,113200,16234999250,30950,30950,30950,30900,377
20240503,113100,16223336150,30950,30900,30950,30900,260
20240503,113000,16215299200,30900,30900,30950,30900,787
20240503,112900,16190971450,30950,30900,30950,30900,217
20240503,112800,16184265100,30950,30950,31000,30900,613
20240503,112700,16165292300,31000,31000,31000,30950,605
20240503,112600,16146548350,31000,31000,31000,30950,1257
20240503,112500,16107582750,31000,31000,31000,30950,7043
20240503,112400,15889299050,31000,31050,31050,31000,963
20240503,112300,15859437200,31050,31050,31050,31050,3787
20240503,112200,15741850850,31050,31050,31100,31050,2008
20240503,112100,15679486500,31100,31050,31100,31050,118
20240503,112000,15675820500,31100,31050,31100,31050,444
20240503,111900,15662023250,31050,31050,31100,31000,1690
20240503,111800,15609549400,31000,31100,31100,31000,4629
20240503,111700,15465826950,31100,30900,31100,30900,20540
20240503,111600,14828926250,30900,30900,30950,30850,3363
20240503,111500,14725025150,30850,30900,30900,30850,4204
20240503,111400,14595318950,30850,30900,30900,30850,1302
20240503,111300,14555132750,30900,30950,30950,30900,1388
20240503,111200,14512242000,30900,30900,30950,30850,2932
20240503,111100,14421638500,30900,30900,30950,30850,1658
20240503,111000,14370435850,30900,31000,31000,30900,7414
20240503,110900,14141281750,30950,30950,31000,30950,2079
20240503,110800,14076930000,31000,31000,31000,30950,1228
20240503,110700,14038913900,30950,31000,31000,30950,1634
20240503,110600,13988339900,31000,31000,31000,30950,384
20240503,110500,13976447300,31000,31000,31000,30950,501
20240503,110400,13960935250,30950,30950,31000,30950,1335
20240503,110300,13919566050,30950,30950,31000,30950,1257
20240503,110200,13880659150,30950,30950,31000,30950,2980
20240503,110100,13788428000,30950,30950,31000,30950,1528
20240503,110000,13741116850,31000,30950,31000,30950,605
20240503,105900,13722382250,30950,30950,31000,30950,1930
20240503,105800,13662623750,31000,30950,31000,30950,3979
20240503,105700,13539464050,31000,31000,31000,30950,1028
20240503,105600,13507608050,31000,31000,31000,30950,694
20240503,105500,13486094100,31000,31000,31050,31000,1156
20240503,105400,13450257850,31000,31000,31050,31000,2136
20240503,105300,13383992500,31050,30950,31050,30950,7361
20240503,105200,13155835650,30950,30900,30950,30900,5115
20240503,105100,12997554950,30950,30900,30950,30900,1067
20240503,105000,12964574200,30950,30900,30950,30900,1974
20240503,104900,12903570450,30900,31000,31000,30900,3024
20240503,104800,12810032450,30950,30950,31000,30950,1759
20240503,104700,12755589250,31000,30950,31000,30900,2406
20240503,104600,12681154950,30950,30950,31000,30950,1620
20240503,104500,12631013750,31000,30900,31000,30900,5042
20240503,104400,12474970750,30950,30900,30950,30850,4676
20240503,104300,12330462550,30900,30950,30950,30900,7406
20240503,104200,12101601550,30950,30900,30950,30900,3080
20240503,104100,12006292150,30950,30950,30950,30900,5606
20240503,104000,11832892600,30950,30950,31000,30900,9340
20240503,103900,11544088650,30950,31000,31000,30950,3092
20240503,103800,11448345650,31000,31000,31000,30950,11025
20240503,103700,11106706650,31000,31100,31100,31000,30044
20240503,103600,10174391400,31100,31100,31100,31050,1893
20240503,103500,10115610850,31100,31050,31100,31050,1013
20240503,103400,10084150700,31050,31100,31100,31050,586
20240503,103300,10065940300,31100,31100,31100,31050,787
20240503,103200,10041485250,31100,31050,31100,31050,3484
20240503,103100,9933211750,31050,31100,31100,31050,1818
20240503,103000,9876719550,31100,31150,31150,31100,8848
20240503,102900,9601543350,31150,31100,31150,31100,1143
20240503,102800,9565978400,31100,31150,31150,31100,3438
20240503,102700,9458995050,31150,31150,31200,31150,3706
20240503,102600,9343551050,31200,31150,31200,31150,685
20240503,102500,9322209900,31200,31200,31200,31150,554
20240503,102400,9304938150,31200,31150,31200,31150,677
20240503,102300,9283839800,31200,31200,31200,31150,962
20240503,102200,9253827700,31200,31200,31250,31150,7209
20240503,102100,9028743550,31200,31200,31250,31200,395
20240503,102000,9016410950,31200,31250,31250,31200,165
20240503,101900,9011257350,31200,31200,31250,31200,332
20240503,101800,9000897950,31200,31250,31250,31200,878
20240503,101700,8973500900,31250,31200,31250,31200,1872
20240503,101600,8915079750,31250,31250,31250,31200,740
20240503,101500,8891971800,31250,31250,31250,31200,371
20240503,101400,8880386250,31250,31250,31250,31200,249
20240503,101300,8872609100,31200,31200,31250,31200,476
20240503,101200,8857754050,31200,31250,31250,31200,735
20240503,101100,8834798350,31200,31150,31250,31100,3322
20240503,101000,8731159200,31200,31100,31200,31100,6426
20240503,100900,8531001400,31100,31100,31150,31100,2517
20240503,100800,8452714200,31100,31100,31150,31050,4228
20240503,100700,8321294800,31100,31100,31150,31050,3297
20240503,100600,8218758050,31100,31100,31150,31050,1703
20240503,100500,8165789350,31100,31100,31150,31100,1078
20240503,100400,8132260450,31150,31100,31150,31100,1210
20240503,100300,8094625200,31100,31100,31150,31100,1175
20240503,100200,8058060500,31100,31100,31150,31100,1808
20240503,100100,8001748100,31150,31150,31150,31100,1915
20240503,100000,7942121100,31150,31100,31200,31050,3215
20240503,095900,7842029400,31100,31150,31150,31100,9168
20240503,095800,7556830500,31150,31150,31200,31150,2778
20240503,095700,7470272650,31200,31200,31200,31150,1294
20240503,095600,7429916450,31200,31250,31300,31150,9845
20240503,095500,7122831250,31250,31300,31300,31250,1286
20240503,095400,7082642250,31300,31300,31300,31250,605
20240503,095300,7063726350,31300,31300,31300,31250,1077
20240503,095200,7030051400,31300,31200,31300,31200,1840
20240503,095100,6972481350,31200,31250,31300,31200,1647
20240503,095000,6921076950,31300,31200,31300,31200,383
20240503,094900,6909105050,31250,31300,31300,31250,10688
20240503,094800,6575094500,31300,31300,31300,31250,260
20240503,094700,6566959000,31300,31350,31350,31250,1363
20240503,094600,6524298500,31300,31300,31350,31300,542
20240503,094500,6507330500,31350,31350,31350,31300,386
20240503,094400,6495232950,31350,31400,31400,31300,2465
20240503,094300,6417903050,31450,31250,31450,31250,11237
20240503,094200,6065178700,31250,31250,31250,31200,754
20240503,094100,6041636500,31200,31200,31250,31200,337
20240503,094000,6031120800,31200,31200,31250,31200,4899
20240503,093900,5878254650,31300,31300,31350,31250,3916
20240503,093800,5755734400,31250,31200,31300,31150,5809
20240503,093700,5574402000,31150,31150,31200,31100,1915
20240503,093600,5514737500,31150,31200,31200,31100,3915
20240503,093500,5392840850,31200,31150,31200,31150,2893
20240503,093400,5302697850,31150,31250,31300,31150,15431
20240503,093300,4821332500,31250,31250,31300,31250,1516
20240503,093200,4773946100,31250,31250,31300,31250,2558
20240503,093100,4693988100,31250,31350,31400,31250,8654
20240503,093000,4423239650,31350,31450,31500,31350,9381
20240503,092900,4128685050,31450,31450,31550,31400,7743
20240503,092800,3884872600,31400,31500,31550,31400,3775
20240503,092700,3766104000,31500,31500,31500,31450,5172
20240503,092600,3603269900,31500,31500,31500,31450,868
20240503,092500,3575940400,31500,31500,31500,31450,1555
20240503,092400,3526983200,31500,31500,31550,31450,3950
20240503,092300,3402528650,31500,31500,31600,31500,2474
20240503,092200,3324480250,31550,31550,31550,31500,2659
20240503,092100,3240706800,31550,31500,31600,31500,2628
20240503,092000,3157825950,31500,31450,31500,31400,3343
20240503,091900,3052603600,31450,31450,31450,31400,1306
20240503,091800,3011558050,31400,31450,31450,31400,354
20240503,091700,3000437050,31450,31500,31500,31400,1669
20240503,091600,2947930050,31500,31350,31550,31300,12457
20240503,091500,2556385300,31350,31350,31400,31350,3368
20240503,091400,2450790150,31350,31300,31400,31300,2226
20240503,091300,2381010800,31350,31300,31350,31300,1025
20240503,091200,2348896750,31300,31350,31350,31300,1862
20240503,091100,2290609950,31300,31350,31350,31300,1446
20240503,091000,2245283150,31350,31350,31400,31300,1846
20240503,090900,2187422000,31300,31400,31400,31300,3467
20240503,090800,2078776900,31350,31350,31450,31350,4910
20240503,090700,1924559650,31400,31300,31450,31250,6928
20240503,090600,1707607000,31300,31350,31400,31250,6590
20240503,090500,1501310000,31400,31400,31450,31300,2702
20240503,090400,1416530700,31400,31300,31450,31300,4094
20240503,090300,1288097850,31300,31250,31350,31250,3686
20240503,090200,1172756200,31300,31300,31350,31250,9500
20240503,090100,875341050,31350,31500,31500,31300,6104
20240503,090000,683849400,31500,31650,31650,31400,21566