stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,214100,52650087010,6570,6570,6570,6570,47950
20240502,214000,52650087010,6570,6570,6570,6570,0
20240502,213900,52650087010,6570,6570,6570,6570,0
20240502,213800,52650087010,6570,6570,6570,6570,0
20240502,213700,52650087010,6570,6570,6570,6570,0
20240502,213600,52650087010,6570,6570,6570,6570,0
20240502,213500,52650087010,6570,6570,6570,6570,0
20240502,213400,52650087010,6570,6570,6570,6570,0
20240502,213300,52650087010,6570,6570,6570,6570,0
20240502,213200,52650087010,6570,6570,6570,6570,0
20240502,213100,52650087010,6570,6570,6570,6570,0
20240502,213000,52650087010,6570,6570,6570,6570,0
20240502,212900,52650087010,6570,6570,6570,6570,0
20240502,212800,52650087010,6570,6570,6570,6570,0
20240502,212700,52650087010,6570,6570,6570,6570,0
20240502,212600,52650087010,6570,6570,6570,6570,0
20240502,212500,52650087010,6570,6570,6570,6570,0
20240502,212400,52650087010,6570,6570,6570,6570,0
20240502,212300,52650087010,6570,6570,6570,6570,0
20240502,212200,52650087010,6570,6570,6570,6570,0
20240502,212100,52650087010,6570,6570,6570,6570,0
20240502,212000,52650087010,6570,6570,6570,6570,0
20240502,211900,52650087010,6570,6570,6570,6570,0
20240502,211800,52650087010,6570,6570,6570,6570,0
20240502,211700,52650087010,6570,6570,6570,6570,0
20240502,211600,52650087010,6570,6570,6570,6570,0
20240502,211500,52650087010,6570,6570,6570,6570,0
20240502,211400,52650087010,6570,6570,6570,6570,0
20240502,211300,52650087010,6570,6570,6570,6570,0
20240502,211200,52650087010,6570,6570,6570,6570,0
20240502,211100,52650087010,6570,6570,6570,6570,47950
20240502,211000,52650087010,6570,6570,6570,6570,0
20240502,210900,52650087010,6570,6570,6570,6570,0
20240502,210800,52650087010,6570,6570,6570,6570,0
20240502,210700,52650087010,6570,6570,6570,6570,0
20240502,210600,52650087010,6570,6570,6570,6570,0
20240502,210500,52650087010,6570,6570,6570,6570,0
20240502,210400,52650087010,6570,6570,6570,6570,0
20240502,210300,52650087010,6570,6570,6570,6570,0
20240502,210200,52650087010,6570,6570,6570,6570,0
20240502,210100,52650087010,6570,6570,6570,6570,0
20240502,210000,52650087010,6570,6570,6570,6570,0
20240502,205900,52650087010,6570,6570,6570,6570,0
20240502,205800,52650087010,6570,6570,6570,6570,0
20240502,205700,52650087010,6570,6570,6570,6570,0
20240502,205600,52650087010,6570,6570,6570,6570,0
20240502,205500,52650087010,6570,6570,6570,6570,0
20240502,205400,52650087010,6570,6570,6570,6570,0
20240502,205300,52650087010,6570,6570,6570,6570,0
20240502,205200,52650087010,6570,6570,6570,6570,0
20240502,205100,52650087010,6570,6570,6570,6570,0
20240502,205000,52650087010,6570,6570,6570,6570,0
20240502,204900,52650087010,6570,6570,6570,6570,0
20240502,204800,52650087010,6570,6570,6570,6570,0
20240502,204700,52650087010,6570,6570,6570,6570,0
20240502,204600,52650087010,6570,6570,6570,6570,0
20240502,204500,52650087010,6570,6570,6570,6570,0
20240502,204400,52650087010,6570,6570,6570,6570,0
20240502,204300,52650087010,6570,6570,6570,6570,0
20240502,204200,52650087010,6570,6570,6570,6570,0
20240502,204100,52650087010,6570,6570,6570,6570,47950
20240502,204000,52650087010,6570,6570,6570,6570,0
20240502,203900,52650087010,6570,6570,6570,6570,0
20240502,203800,52650087010,6570,6570,6570,6570,0
20240502,203700,52650087010,6570,6570,6570,6570,0
20240502,203600,52650087010,6570,6570,6570,6570,0
20240502,203500,52650087010,6570,6570,6570,6570,0
20240502,203400,52650087010,6570,6570,6570,6570,0
20240502,203300,52650087010,6570,6570,6570,6570,0
20240502,203200,52650087010,6570,6570,6570,6570,0
20240502,203100,52650087010,6570,6570,6570,6570,0
20240502,203000,52650087010,6570,6570,6570,6570,0
20240502,202900,52650087010,6570,6570,6570,6570,0
20240502,202800,52650087010,6570,6570,6570,6570,0
20240502,202700,52650087010,6570,6570,6570,6570,0
20240502,202600,52650087010,6570,6570,6570,6570,0
20240502,202500,52650087010,6570,6570,6570,6570,0
20240502,202400,52650087010,6570,6570,6570,6570,0
20240502,202300,52650087010,6570,6570,6570,6570,0
20240502,202200,52650087010,6570,6570,6570,6570,0
20240502,202100,52650087010,6570,6570,6570,6570,0
20240502,202000,52650087010,6570,6570,6570,6570,0
20240502,201900,52650087010,6570,6570,6570,6570,0
20240502,201800,52650087010,6570,6570,6570,6570,0
20240502,201700,52650087010,6570,6570,6570,6570,0
20240502,201600,52650087010,6570,6570,6570,6570,0
20240502,201500,52650087010,6570,6570,6570,6570,0
20240502,201400,52650087010,6570,6570,6570,6570,0
20240502,201300,52650087010,6570,6570,6570,6570,0
20240502,201200,52650087010,6570,6570,6570,6570,0
20240502,201100,52650087010,6570,6570,6570,6570,47950
20240502,201000,52650087010,6570,6570,6570,6570,0
20240502,200900,52650087010,6570,6570,6570,6570,0
20240502,200800,52650087010,6570,6570,6570,6570,0
20240502,200700,52650087010,6570,6570,6570,6570,0
20240502,200600,52650087010,6570,6570,6570,6570,0
20240502,200500,52650087010,6570,6570,6570,6570,0
20240502,200400,52650087010,6570,6570,6570,6570,0
20240502,200300,52650087010,6570,6570,6570,6570,0
20240502,200200,52650087010,6570,6570,6570,6570,0
20240502,200100,52650087010,6570,6570,6570,6570,0
20240502,200000,52650087010,6570,6570,6570,6570,0
20240502,195900,52650087010,6570,6570,6570,6570,0
20240502,195800,52650087010,6570,6570,6570,6570,0
20240502,195700,52650087010,6570,6570,6570,6570,0
20240502,195600,52650087010,6570,6570,6570,6570,0
20240502,195500,52650087010,6570,6570,6570,6570,0
20240502,195400,52650087010,6570,6570,6570,6570,0
20240502,195300,52650087010,6570,6570,6570,6570,0
20240502,195200,52650087010,6570,6570,6570,6570,0
20240502,195100,52650087010,6570,6570,6570,6570,0
20240502,195000,52650087010,6570,6570,6570,6570,0
20240502,194900,52650087010,6570,6570,6570,6570,0
20240502,194800,52650087010,6570,6570,6570,6570,0
20240502,194700,52650087010,6570,6570,6570,6570,0
20240502,194600,52650087010,6570,6570,6570,6570,0
20240502,194500,52650087010,6570,6570,6570,6570,0
20240502,194400,52650087010,6570,6570,6570,6570,0
20240502,194300,52650087010,6570,6570,6570,6570,0
20240502,194200,52650087010,6570,6570,6570,6570,0
20240502,194100,52650087010,6570,6570,6570,6570,47950
20240502,194000,52650087010,6570,6570,6570,6570,0
20240502,193900,52650087010,6570,6570,6570,6570,0
20240502,193800,52650087010,6570,6570,6570,6570,0
20240502,193700,52650087010,6570,6570,6570,6570,0
20240502,193600,52650087010,6570,6570,6570,6570,0
20240502,193500,52650087010,6570,6570,6570,6570,0
20240502,193400,52650087010,6570,6570,6570,6570,0
20240502,193300,52650087010,6570,6570,6570,6570,0
20240502,193200,52650087010,6570,6570,6570,6570,0
20240502,193100,52650087010,6570,6570,6570,6570,0
20240502,193000,52650087010,6570,6570,6570,6570,0
20240502,192900,52650087010,6570,6570,6570,6570,0
20240502,192800,52650087010,6570,6570,6570,6570,0
20240502,192700,52650087010,6570,6570,6570,6570,0
20240502,192600,52650087010,6570,6570,6570,6570,0
20240502,192500,52650087010,6570,6570,6570,6570,0
20240502,192400,52650087010,6570,6570,6570,6570,0
20240502,192300,52650087010,6570,6570,6570,6570,0
20240502,192200,52650087010,6570,6570,6570,6570,0
20240502,192100,52650087010,6570,6570,6570,6570,0
20240502,192000,52650087010,6570,6570,6570,6570,0
20240502,191900,52650087010,6570,6570,6570,6570,0
20240502,191800,52650087010,6570,6570,6570,6570,0
20240502,191700,52650087010,6570,6570,6570,6570,0
20240502,191600,52650087010,6570,6570,6570,6570,0
20240502,191500,52650087010,6570,6570,6570,6570,0
20240502,191400,52650087010,6570,6570,6570,6570,0
20240502,191300,52650087010,6570,6570,6570,6570,0
20240502,191200,52650087010,6570,6570,6570,6570,0
20240502,191100,52650087010,6570,6570,6570,6570,47950
20240502,191000,52650087010,6570,6570,6570,6570,0
20240502,190900,52650087010,6570,6570,6570,6570,0
20240502,190800,52650087010,6570,6570,6570,6570,0
20240502,190700,52650087010,6570,6570,6570,6570,0
20240502,190600,52650087010,6570,6570,6570,6570,0
20240502,190500,52650087010,6570,6570,6570,6570,0
20240502,190400,52650087010,6570,6570,6570,6570,0
20240502,190300,52650087010,6570,6570,6570,6570,0
20240502,190200,52650087010,6570,6570,6570,6570,0
20240502,190100,52650087010,6570,6570,6570,6570,0
20240502,190000,52650087010,6570,6570,6570,6570,0
20240502,185900,52650087010,6570,6570,6570,6570,0
20240502,185800,52650087010,6570,6570,6570,6570,0
20240502,185700,52650087010,6570,6570,6570,6570,0
20240502,185600,52650087010,6570,6570,6570,6570,0
20240502,185500,52650087010,6570,6570,6570,6570,0
20240502,185400,52650087010,6570,6570,6570,6570,0
20240502,185300,52650087010,6570,6570,6570,6570,0
20240502,185200,52650087010,6570,6570,6570,6570,0
20240502,185100,52650087010,6570,6570,6570,6570,0
20240502,185000,52650087010,6570,6570,6570,6570,0
20240502,184900,52650087010,6570,6570,6570,6570,0
20240502,184800,52650087010,6570,6570,6570,6570,0
20240502,184700,52650087010,6570,6570,6570,6570,0
20240502,184600,52650087010,6570,6570,6570,6570,0
20240502,184500,52650087010,6570,6570,6570,6570,0
20240502,184400,52650087010,6570,6570,6570,6570,0
20240502,184300,52650087010,6570,6570,6570,6570,0
20240502,184200,52650087010,6570,6570,6570,6570,0
20240502,184100,52650087010,6570,6570,6570,6570,47950
20240502,184000,52650087010,6570,6570,6570,6570,0
20240502,183900,52650087010,6570,6570,6570,6570,0
20240502,183800,52650087010,6570,6570,6570,6570,0
20240502,183700,52650087010,6570,6570,6570,6570,0
20240502,183600,52650087010,6570,6570,6570,6570,0
20240502,183500,52650087010,6570,6570,6570,6570,0
20240502,183400,52650087010,6570,6570,6570,6570,0
20240502,183300,52650087010,6570,6570,6570,6570,0
20240502,183200,52650087010,6570,6570,6570,6570,0
20240502,183100,52650087010,6570,6570,6570,6570,0
20240502,183000,52650087010,6570,6570,6570,6570,0
20240502,182900,52650087010,6570,6570,6570,6570,0
20240502,182800,52650087010,6570,6570,6570,6570,0
20240502,182700,52650087010,6570,6570,6570,6570,0
20240502,182600,52650087010,6570,6570,6570,6570,0
20240502,182500,52650087010,6570,6570,6570,6570,0
20240502,182400,52650087010,6570,6570,6570,6570,0
20240502,182300,52650087010,6570,6570,6570,6570,0
20240502,182200,52650087010,6570,6570,6570,6570,0
20240502,182100,52650087010,6570,6570,6570,6570,0
20240502,182000,52650087010,6570,6570,6570,6570,0
20240502,181900,52650087010,6570,6570,6570,6570,0
20240502,181800,52650087010,6570,6570,6570,6570,0
20240502,181700,52650087010,6570,6570,6570,6570,0
20240502,181600,52650087010,6570,6570,6570,6570,0
20240502,181500,52650087010,6570,6570,6570,6570,0
20240502,181400,52650087010,6570,6570,6570,6570,0
20240502,181300,52650087010,6570,6570,6570,6570,0
20240502,181200,52650087010,6570,6570,6570,6570,0
20240502,181100,52650087010,6570,6570,6570,6570,47950
20240502,181000,52650087010,6570,6570,6570,6570,0
20240502,180900,52650087010,6570,6570,6570,6570,0
20240502,180800,52650087010,6570,6570,6570,6570,0
20240502,180700,52650087010,6570,6570,6570,6570,0
20240502,180600,52650087010,6570,6570,6570,6570,0
20240502,180500,52650087010,6570,6570,6570,6570,0
20240502,180400,52650087010,6570,6570,6570,6570,0
20240502,180300,52650087010,6570,6570,6570,6570,0
20240502,180200,52650087010,6570,6570,6570,6570,0
20240502,180100,52650087010,6570,6570,6570,6570,0
20240502,180000,52650087010,6570,6570,6570,6570,0
20240502,175900,52650087010,6570,6570,6570,6570,0
20240502,175800,52650087010,6570,6570,6570,6570,0
20240502,175700,52650087010,6570,6570,6570,6570,0
20240502,175600,52650087010,6570,6570,6570,6570,0
20240502,175500,52650087010,6570,6570,6570,6570,0
20240502,175400,52650087010,6570,6570,6570,6570,0
20240502,175300,52650087010,6570,6570,6570,6570,0
20240502,175200,52650087010,6570,6570,6570,6570,0
20240502,175100,52650087010,6570,6570,6570,6570,0
20240502,175000,52650087010,6570,6570,6570,6570,0
20240502,174900,52650087010,6570,6570,6570,6570,0
20240502,174800,52650087010,6570,6570,6570,6570,0
20240502,174700,52650087010,6570,6570,6570,6570,0
20240502,174600,52650087010,6570,6570,6570,6570,0
20240502,174500,52650087010,6570,6570,6570,6570,0
20240502,174400,52650087010,6570,6570,6570,6570,0
20240502,174300,52650087010,6570,6570,6570,6570,0
20240502,174200,52650087010,6570,6570,6570,6570,0
20240502,174100,52650087010,6570,6570,6570,6570,47950
20240502,174000,52650087010,6570,6570,6570,6570,0
20240502,173900,52650087010,6570,6570,6570,6570,0
20240502,173800,52650087010,6570,6570,6570,6570,0
20240502,173700,52650087010,6570,6570,6570,6570,0
20240502,173600,52650087010,6570,6570,6570,6570,0
20240502,173500,52650087010,6570,6570,6570,6570,0
20240502,173400,52650087010,6570,6570,6570,6570,0
20240502,173300,52650087010,6570,6570,6570,6570,0
20240502,173200,52650087010,6570,6570,6570,6570,0
20240502,173100,52650087010,6570,6570,6570,6570,0
20240502,173000,52650087010,6570,6570,6570,6570,0
20240502,172900,52650087010,6570,6570,6570,6570,0
20240502,172800,52650087010,6570,6570,6570,6570,0
20240502,172700,52650087010,6570,6570,6570,6570,0
20240502,172600,52650087010,6570,6570,6570,6570,0
20240502,172500,52650087010,6570,6570,6570,6570,0
20240502,172400,52650087010,6570,6570,6570,6570,0
20240502,172300,52650087010,6570,6570,6570,6570,0
20240502,172200,52650087010,6570,6570,6570,6570,0
20240502,172100,52650087010,6570,6570,6570,6570,0
20240502,172000,52650087010,6570,6570,6570,6570,0
20240502,171900,52650087010,6570,6570,6570,6570,0
20240502,171800,52650087010,6570,6570,6570,6570,0
20240502,171700,52650087010,6570,6570,6570,6570,0
20240502,171600,52650087010,6570,6570,6570,6570,0
20240502,171500,52650087010,6570,6570,6570,6570,0
20240502,171400,52650087010,6570,6570,6570,6570,0
20240502,171300,52650087010,6570,6570,6570,6570,0
20240502,171200,52650087010,6570,6570,6570,6570,0
20240502,171100,52650087010,6570,6570,6570,6570,47950
20240502,171000,52650087010,6570,6570,6570,6570,0
20240502,170900,52650087010,6570,6570,6570,6570,0
20240502,170800,52650087010,6570,6570,6570,6570,0
20240502,170700,52650087010,6570,6570,6570,6570,0
20240502,170600,52650087010,6570,6570,6570,6570,0
20240502,170500,52650087010,6570,6570,6570,6570,0
20240502,170400,52650087010,6570,6570,6570,6570,0
20240502,170300,52650087010,6570,6570,6570,6570,0
20240502,170200,52650087010,6570,6570,6570,6570,0
20240502,170100,52650087010,6570,6570,6570,6570,0
20240502,170000,52650087010,6570,6570,6570,6570,0
20240502,165900,52650087010,6570,6570,6570,6570,0
20240502,165800,52650087010,6570,6570,6570,6570,0
20240502,165700,52650087010,6570,6570,6570,6570,0
20240502,165600,52650087010,6570,6570,6570,6570,0
20240502,165500,52650087010,6570,6570,6570,6570,0
20240502,165400,52650087010,6570,6570,6570,6570,0
20240502,165300,52650087010,6570,6570,6570,6570,0
20240502,165200,52650087010,6570,6570,6570,6570,0
20240502,165100,52650087010,6570,6570,6570,6570,0
20240502,165000,52650087010,6570,6570,6570,6570,0
20240502,164900,52650087010,6570,6570,6570,6570,0
20240502,164800,52650087010,6570,6570,6570,6570,0
20240502,164700,52650087010,6570,6570,6570,6570,0
20240502,164600,52650087010,6570,6570,6570,6570,0
20240502,164500,52650087010,6570,6570,6570,6570,0
20240502,164400,52650087010,6570,6570,6570,6570,0
20240502,164300,52650087010,6570,6570,6570,6570,0
20240502,164200,52650087010,6570,6570,6570,6570,0
20240502,164100,52650087010,6570,6570,6570,6570,47950
20240502,164000,52650087010,6570,6570,6570,6570,0
20240502,163900,52650087010,6570,6570,6570,6570,0
20240502,163800,52650087010,6570,6570,6570,6570,0
20240502,163700,52650087010,6570,6570,6570,6570,0
20240502,163600,52650087010,6570,6570,6570,6570,0
20240502,163500,52650087010,6570,6570,6570,6570,0
20240502,163400,52650087010,6570,6570,6570,6570,0
20240502,163300,52650087010,6570,6570,6570,6570,0
20240502,163200,52650087010,6570,6570,6570,6570,0
20240502,163100,52650087010,6570,6570,6570,6570,0
20240502,163000,52650087010,6570,6570,6570,6570,0
20240502,162900,52650087010,6570,6570,6570,6570,0
20240502,162800,52650087010,6570,6570,6570,6570,0
20240502,162700,52650087010,6570,6570,6570,6570,0
20240502,162600,52650087010,6570,6570,6570,6570,0
20240502,162500,52650087010,6570,6570,6570,6570,0
20240502,162400,52650087010,6570,6570,6570,6570,0
20240502,162300,52650087010,6570,6570,6570,6570,0
20240502,162200,52650087010,6570,6570,6570,6570,0
20240502,162100,52650087010,6570,6570,6570,6570,0
20240502,162000,52650087010,6570,6570,6570,6570,0
20240502,161900,52650087010,6570,6570,6570,6570,0
20240502,161800,52650087010,6570,6570,6570,6570,0
20240502,161700,52650087010,6570,6570,6570,6570,0
20240502,161600,52650087010,6570,6570,6570,6570,0
20240502,161500,52650087010,6570,6570,6570,6570,0
20240502,161400,52650087010,6570,6570,6570,6570,0
20240502,161300,52650087010,6570,6570,6570,6570,0
20240502,161200,52650087010,6570,6570,6570,6570,0
20240502,161100,52650087010,6570,6570,6570,6570,47950
20240502,161000,52650087010,6570,6570,6570,6570,0
20240502,160900,52650087010,6570,6570,6570,6570,0
20240502,160800,52650087010,6570,6570,6570,6570,0
20240502,160700,52650087010,6570,6570,6570,6570,0
20240502,160600,52650087010,6570,6570,6570,6570,0
20240502,160500,52650087010,6570,6570,6570,6570,0
20240502,160400,52650087010,6570,6570,6570,6570,0
20240502,160300,52650087010,6570,6570,6570,6570,0
20240502,160200,52650087010,6570,6570,6570,6570,0
20240502,160100,52650087010,6570,6570,6570,6570,0
20240502,160000,52650087010,6570,6570,6570,6570,0
20240502,155900,52650087010,6570,6570,6570,6570,0
20240502,155800,52650087010,6570,6570,6570,6570,0
20240502,155700,52650087010,6570,6570,6570,6570,0
20240502,155600,52650087010,6570,6570,6570,6570,0
20240502,155500,52650087010,6570,6570,6570,6570,0
20240502,155400,52650087010,6570,6570,6570,6570,0
20240502,155300,52650087010,6570,6570,6570,6570,0
20240502,155200,52650087010,6570,6570,6570,6570,0
20240502,155100,52650087010,6570,6570,6570,6570,0
20240502,155000,52650087010,6570,6570,6570,6570,0
20240502,154900,52650087010,6570,6570,6570,6570,0
20240502,154800,52650087010,6570,6570,6570,6570,0
20240502,154700,52650087010,6570,6570,6570,6570,0
20240502,154600,52650087010,6570,6570,6570,6570,0
20240502,154500,52650087010,6570,6570,6570,6570,0
20240502,154400,52650087010,6570,6570,6570,6570,0
20240502,154300,52650087010,6570,6570,6570,6570,0
20240502,154200,52650087010,6570,6570,6570,6570,0
20240502,154100,52650087010,6570,6570,6570,6570,47950
20240502,154000,52650087010,6570,6570,6570,6570,0
20240502,153900,52650087010,6570,6570,6570,6570,0
20240502,153800,52650087010,6570,6570,6570,6570,0
20240502,153700,52650087010,6570,6570,6570,6570,0
20240502,153600,52650087010,6570,6570,6570,6570,0
20240502,153500,52650087010,6570,6570,6570,6570,0
20240502,153400,52650087010,6570,6570,6570,6570,0
20240502,153300,52650087010,6570,6570,6570,6570,0
20240502,153200,52650087010,6570,6570,6570,6570,0
20240502,153100,52650087010,6570,6570,6570,6570,0
20240502,153000,52650087010,6570,6570,6570,6570,47950
20240502,152900,52335055510,6580,6580,6580,6580,0
20240502,152800,52335055510,6580,6580,6580,6580,0
20240502,152700,52335055510,6580,6580,6580,6580,0
20240502,152600,52335055510,6580,6580,6580,6580,0
20240502,152500,52335055510,6580,6580,6580,6580,0
20240502,152400,52335055510,6580,6580,6580,6580,0
20240502,152300,52335055510,6580,6580,6580,6580,0
20240502,152200,52335055510,6580,6580,6580,6580,0
20240502,152100,52335055510,6580,6580,6580,6580,0
20240502,152000,52335055510,6580,6580,6580,6580,0
20240502,151900,52335055510,6580,6580,6590,6570,6256
20240502,151800,52293920170,6580,6590,6590,6570,4779
20240502,151700,52262482540,6570,6590,6610,6560,10326
20240502,151600,52194484340,6590,6600,6600,6590,8139
20240502,151500,52140827190,6600,6600,6610,6590,10906
20240502,151400,52068859940,6610,6600,6620,6590,13453
20240502,151300,51979962650,6600,6580,6600,6580,4357
20240502,151200,51951215650,6580,6580,6590,6580,2519
20240502,151100,51934619870,6590,6590,6590,6580,1815
20240502,151000,51922665660,6590,6580,6590,6570,4184
20240502,150900,51895132580,6580,6580,6590,6580,4048
20240502,150800,51868484390,6580,6580,6580,6570,1668
20240502,150700,51857519790,6570,6570,6580,6570,6685
20240502,150600,51813549160,6580,6610,6620,6580,15429
20240502,150500,51711652270,6610,6560,6610,6560,20248
20240502,150400,51578237360,6570,6570,6580,6560,8313
20240502,150300,51523642310,6570,6570,6580,6560,10696
20240502,150200,51453347240,6570,6570,6570,6560,10486
20240502,150100,51384464660,6570,6550,6570,6540,14280
20240502,150000,51290858160,6540,6510,6540,6500,11587
20240502,145900,51215252760,6510,6510,6510,6500,631
20240502,145800,51211144960,6510,6480,6510,6480,4661
20240502,145700,51180873080,6480,6470,6480,6460,1916
20240502,145600,51168473000,6480,6470,6480,6440,9172
20240502,145500,51109206450,6470,6470,6480,6470,320
20240502,145400,51107134900,6480,6470,6480,6470,1076
20240502,145300,51100164490,6480,6510,6510,6470,2539
20240502,145200,51083696250,6510,6510,6510,6490,490
20240502,145100,51080515050,6510,6490,6520,6490,5328
20240502,145000,51045848990,6480,6470,6480,6450,2476
20240502,144900,51029822000,6440,6460,6470,6440,2808
20240502,144800,51011709290,6470,6470,6470,6450,5874
20240502,144700,50973745410,6470,6460,6480,6460,1277
20240502,144600,50965492760,6470,6480,6480,6450,16953
20240502,144500,50856085370,6470,6470,6480,6460,2201
20240502,144400,50841853520,6470,6470,6480,6470,4852
20240502,144300,50810459920,6470,6500,6500,6470,6561
20240502,144200,50767964830,6490,6500,6500,6490,6282
20240502,144100,50727148720,6510,6510,6510,6510,629
20240502,144000,50723053930,6510,6510,6520,6500,2340
20240502,143900,50707820650,6510,6510,6510,6500,5437
20240502,143800,50672448640,6510,6520,6520,6510,864
20240502,143700,50666820300,6530,6530,6530,6520,1560
20240502,143600,50656648400,6520,6510,6520,6510,2147
20240502,143500,50642666210,6520,6520,6520,6510,1989
20240502,143400,50629712040,6520,6520,6530,6510,364
20240502,143300,50627338780,6520,6530,6530,6520,1371
20240502,143200,50618398990,6520,6540,6540,6520,444
20240502,143100,50615502870,6540,6520,6540,6500,2291
20240502,143000,50600582310,6540,6540,6540,6520,386
20240502,142900,50598064540,6540,6540,6550,6540,554
20240502,142800,50594441290,6540,6540,6550,6530,2482
20240502,142700,50578224380,6550,6530,6550,6520,8045
20240502,142600,50525598810,6530,6510,6530,6500,2845
20240502,142500,50507040940,6520,6510,6520,6500,1018
20240502,142400,50500418910,6510,6510,6510,6500,1355
20240502,142300,50491610950,6500,6510,6510,6500,642
20240502,142200,50487435510,6510,6500,6510,6500,792
20240502,142100,50482287250,6510,6510,6510,6500,1208
20240502,142000,50474434370,6510,6510,6510,6500,2215
20240502,141900,50460034350,6510,6520,6520,6500,2047
20240502,141800,50446721900,6520,6500,6530,6500,466
20240502,141700,50443691690,6530,6510,6530,6500,7802
20240502,141600,50392915720,6510,6540,6540,6510,3528
20240502,141500,50369899530,6530,6540,6540,6530,264
20240502,141400,50368174040,6540,6540,6540,6530,514
20240502,141300,50364812750,6540,6540,6540,6530,1555
20240502,141200,50354647280,6540,6530,6540,6530,623
20240502,141100,50350575340,6540,6550,6550,6540,1032
20240502,141000,50343825770,6540,6550,6550,6540,420
20240502,140900,50341076900,6550,6540,6550,6530,2593
20240502,140800,50324117610,6540,6530,6540,6520,1423
20240502,140700,50314825420,6520,6530,6530,6520,1261
20240502,140600,50306603650,6510,6520,6530,6510,2178
20240502,140500,50292406330,6510,6510,6520,6510,628
20240502,140400,50288312520,6520,6490,6520,6460,8999
20240502,140300,50229980390,6500,6500,6500,6480,2092
20240502,140200,50216418240,6490,6490,6500,6490,2394
20240502,140100,50200880740,6490,6510,6510,6480,10858
20240502,140000,50130390310,6500,6510,6520,6500,2495
20240502,135900,50114146570,6520,6520,6520,6500,1273
20240502,135800,50105868520,6520,6520,6520,6510,1936
20240502,135700,50093263790,6510,6520,6530,6510,2192
20240502,135600,50078975270,6530,6520,6530,6520,428
20240502,135500,50076180720,6520,6520,6520,6510,1972
20240502,135400,50063342220,6520,6540,6540,6510,2682
20240502,135300,50045859870,6530,6540,6540,6530,3890
20240502,135200,50020445560,6540,6550,6550,6540,489
20240502,135100,50017247460,6550,6550,6550,6540,704
20240502,135000,50012642020,6550,6560,6580,6550,954
20240502,134900,50006386790,6560,6570,6590,6560,7791
20240502,134800,49955158440,6570,6560,6580,6560,6916
20240502,134700,49909747180,6560,6540,6560,6540,4767
20240502,134600,49878520230,6540,6530,6540,6530,1040
20240502,134500,49871722560,6530,6540,6540,6530,3729
20240502,134400,49847341390,6540,6520,6540,6520,554
20240502,134300,49843720830,6520,6520,6540,6520,2222
20240502,134200,49829230690,6520,6520,6530,6510,1942
20240502,134100,49816566310,6520,6540,6540,6520,2584
20240502,134000,49799689520,6540,6540,6550,6540,1858
20240502,133900,49787525860,6540,6550,6550,6540,1253
20240502,133800,49779322210,6550,6550,6560,6540,2860
20240502,133700,49760582570,6550,6560,6560,6540,2221
20240502,133600,49746021770,6560,6520,6560,6520,3640
20240502,133500,49722217130,6520,6500,6540,6500,3458
20240502,133400,49699726430,6500,6520,6520,6500,1179
20240502,133300,49692060720,6530,6510,6530,6490,2862
20240502,133200,49673446750,6530,6530,6530,6510,484
20240502,133100,49670295670,6510,6510,6540,6510,1433
20240502,133000,49660958780,6510,6500,6540,6500,937
20240502,132900,49654866730,6500,6540,6540,6490,12801
20240502,132800,49571516630,6540,6550,6550,6540,1644
20240502,132700,49560762580,6550,6550,6560,6530,873
20240502,132600,49555049790,6550,6560,6560,6550,3197
20240502,132500,49534095240,6560,6540,6560,6540,2014
20240502,132400,49520896140,6540,6540,6550,6540,1568
20240502,132300,49510639860,6540,6550,6560,6540,3076
20240502,132200,49490490010,6560,6560,6560,6550,269
20240502,132100,49488727890,6560,6570,6570,6550,2398
20240502,132000,49473011520,6570,6550,6570,6540,3085
20240502,131900,49452772340,6550,6550,6550,6540,565
20240502,131800,49449075470,6550,6560,6560,6530,5809
20240502,131700,49411065460,6550,6540,6570,6540,4047
20240502,131600,49384527100,6550,6550,6560,6540,3817
20240502,131500,49359524510,6550,6540,6550,6540,3723
20240502,131400,49335157090,6540,6530,6540,6520,2087
20240502,131300,49321527960,6530,6520,6530,6510,1886
20240502,131200,49309231200,6520,6510,6520,6500,1187
20240502,131100,49301507010,6510,6520,6530,6510,3491
20240502,131000,49278762830,6510,6520,6520,6510,674
20240502,130900,49274374990,6500,6500,6520,6500,1707
20240502,130800,49263271540,6500,6490,6500,6490,382
20240502,130700,49260792180,6500,6500,6510,6460,12050
20240502,130600,49182763630,6510,6510,6520,6510,831
20240502,130500,49177353710,6490,6480,6510,6480,2868
20240502,130400,49158739980,6480,6520,6520,6480,8738
20240502,130300,49101947080,6530,6550,6550,6530,3767
20240502,130200,49077323710,6550,6550,6550,6540,6030
20240502,130100,49037837010,6550,6540,6550,6530,4399
20240502,130000,49009050660,6540,6520,6540,6520,3975
20240502,125900,48983085620,6520,6520,6520,6510,1072
20240502,125800,48976101520,6520,6510,6520,6510,957
20240502,125700,48969862230,6520,6510,6520,6510,539
20240502,125600,48966352380,6510,6500,6510,6490,731
20240502,125500,48961600660,6500,6500,6510,6470,6082
20240502,125400,48922170930,6500,6510,6510,6490,1863
20240502,125300,48910064180,6500,6500,6510,6480,3127
20240502,125200,48889761650,6510,6510,6520,6510,5654
20240502,125100,48852952220,6520,6530,6530,6510,2069
20240502,125000,48839464420,6530,6530,6530,6520,2533
20240502,124900,48822936870,6520,6520,6520,6510,4109
20240502,124800,48796172410,6520,6500,6520,6490,3789
20240502,124700,48771540440,6500,6510,6520,6480,8612
20240502,124600,48715645910,6510,6520,6520,6510,2701
20240502,124500,48698055980,6520,6490,6520,6490,4942
20240502,124400,48665925010,6500,6530,6530,6490,6426
20240502,124300,48624099650,6530,6500,6540,6490,12837
20240502,124200,48540432780,6500,6470,6500,6470,5263
20240502,124100,48506263020,6480,6460,6480,6450,4691
20240502,124000,48475931580,6460,6450,6460,6440,3152
20240502,123900,48455602480,6450,6440,6460,6430,3593
20240502,123800,48432433900,6440,6460,6460,6430,7474
20240502,123700,48384294860,6460,6440,6470,6440,3995
20240502,123600,48358509280,6450,6470,6480,6430,17377
20240502,123500,48246554200,6470,6470,6480,6460,3062
20240502,123400,48226742740,6470,6460,6470,6450,3998
20240502,123300,48200914630,6470,6470,6480,6460,3124
20240502,123200,48180709760,6480,6490,6500,6470,4883
20240502,123100,48149049280,6490,6470,6500,6430,27126
20240502,123000,47974060490,6470,6460,6490,6460,4738
20240502,122900,47943430580,6460,6510,6520,6460,20201
20240502,122800,47812330810,6510,6520,6520,6510,1083
20240502,122700,47805271660,6520,6530,6540,6500,9400
20240502,122600,47743989660,6540,6530,6540,6520,1436
20240502,122500,47734608810,6530,6540,6540,6520,5573
20240502,122400,47698214440,6550,6530,6550,6530,1597
20240502,122300,47687770240,6540,6550,6550,6540,3026
20240502,122200,47667963820,6550,6520,6560,6520,6884
20240502,122100,47622925420,6520,6520,6530,6510,3040
20240502,122000,47603106220,6530,6510,6540,6510,2047
20240502,121900,47589745040,6510,6520,6520,6500,8200
20240502,121800,47536358220,6520,6540,6550,6510,5555
20240502,121700,47500070710,6540,6560,6570,6540,6822
20240502,121600,47455356060,6560,6540,6560,6540,9905
20240502,121500,47390486710,6540,6510,6540,6510,14406
20240502,121400,47296567530,6520,6520,6520,6510,6601
20240502,121300,47253582580,6520,6510,6530,6510,9227
20240502,121200,47193496460,6520,6500,6520,6500,6305
20240502,121100,47152448380,6510,6520,6530,6500,25816
20240502,121000,46984534290,6520,6520,6540,6520,5399
20240502,120900,46949325260,6540,6520,6550,6520,4548
20240502,120800,46919634850,6520,6540,6550,6510,21074
20240502,120700,46782167700,6550,6560,6580,6540,9605
20240502,120600,46719246020,6560,6540,6570,6540,8236
20240502,120500,46665257420,6540,6580,6580,6540,11154
20240502,120400,46592122350,6580,6580,6590,6570,2550
20240502,120300,46575332490,6580,6570,6580,6560,7128
20240502,120200,46528455890,6580,6550,6590,6550,6471
20240502,120100,46485995100,6550,6590,6600,6540,29150
20240502,120000,46294650000,6590,6630,6630,6590,23388
20240502,115900,46140069250,6630,6660,6660,6630,1445
20240502,115800,46130465770,6660,6650,6660,6650,1059
20240502,115700,46123420120,6650,6630,6660,6620,2947
20240502,115600,46103837550,6630,6640,6650,6630,6781
20240502,115500,46058856730,6640,6640,6650,6630,6069
20240502,115400,46018560600,6640,6640,6650,6630,7569
20240502,115300,45968336710,6650,6650,6650,6630,12377
20240502,115200,45886131290,6660,6650,6670,6650,4546
20240502,115100,45855868990,6650,6680,6680,6650,5103
20240502,115000,45821863210,6680,6680,6680,6670,1805
20240502,114900,45809822770,6680,6700,6700,6670,4247
20240502,114800,45781457220,6700,6670,6700,6670,2360
20240502,114700,45765669600,6690,6700,6710,6670,2378
20240502,114600,45749768530,6700,6670,6700,6670,2778
20240502,114500,45731201800,6660,6680,6680,6650,8270
20240502,114400,45676179850,6680,6700,6710,6660,6968
20240502,114300,45629628130,6710,6730,6730,6700,3965
20240502,114200,45603012930,6730,6720,6730,6710,7613
20240502,114100,45551845410,6720,6710,6720,6690,7177
20240502,114000,45503764800,6720,6740,6750,6700,4957
20240502,113900,45470444270,6750,6760,6770,6740,7259
20240502,113800,45421405780,6770,6770,6780,6760,6853
20240502,113700,45375021240,6770,6710,6770,6700,9377
20240502,113600,45311873040,6710,6710,6720,6690,4425
20240502,113500,45282202970,6720,6750,6770,6710,10996
20240502,113400,45208073480,6750,6760,6800,6740,23248
20240502,113300,45050478290,6770,6720,6790,6700,29879
20240502,113200,44849071770,6720,6680,6740,6680,23941
20240502,113100,44688534750,6680,6640,6680,6630,13573
20240502,113000,44598191990,6650,6640,6650,6630,5577
20240502,112900,44561172750,6640,6630,6640,6620,7097
20240502,112800,44514142740,6630,6640,6640,6610,21401
20240502,112700,44372343920,6640,6640,6650,6630,8747
20240502,112600,44314274640,6650,6650,6660,6630,10334
20240502,112500,44245630360,6650,6650,6670,6630,11357
20240502,112400,44170206230,6650,6680,6690,6650,8067
20240502,112300,44116460240,6680,6670,6690,6670,6220
20240502,112200,44074942650,6670,6650,6670,6630,21507
20240502,112100,43932004640,6650,6690,6690,6640,20358
20240502,112000,43796468540,6690,6660,6700,6650,16478
20240502,111900,43686401760,6660,6660,6670,6640,38087
20240502,111800,43432982560,6670,6720,6720,6660,49146
20240502,111700,43104492430,6730,6710,6740,6700,32966
20240502,111600,42883325750,6710,6770,6770,6710,14266
20240502,111500,42787201780,6770,6740,6780,6740,8415
20240502,111400,42730362280,6740,6740,6750,6740,6113
20240502,111300,42689129120,6740,6720,6760,6720,9626
20240502,111200,42624288090,6720,6750,6750,6720,15729
20240502,111100,42518380360,6750,6730,6760,6730,12891
20240502,111000,42431495740,6730,6770,6780,6730,25802
20240502,110900,42257173260,6770,6780,6790,6770,18046
20240502,110800,42134879500,6780,6800,6820,6780,12504
20240502,110700,42049859390,6800,6790,6830,6790,12493
20240502,110600,41964942850,6830,6890,6900,6790,46262
20240502,110500,41648086140,6880,6870,6900,6870,21417
20240502,110400,41500611570,6880,6830,6880,6820,18480
20240502,110300,41373981820,6820,6780,6830,6770,17265
20240502,110200,41256687950,6780,6810,6820,6780,39435
20240502,110100,40988716790,6820,6820,6850,6810,23543
20240502,110000,40827909680,6830,6900,6910,6820,38657
20240502,105900,40562313810,6910,6920,6940,6890,71189
20240502,105800,40069826250,6920,6870,6920,6870,39393
20240502,105700,39798340600,6870,6890,6890,6860,38008
20240502,105600,39537094370,6890,6830,6900,6830,70118
20240502,105500,39055554730,6830,6820,6840,6800,16354
20240502,105400,38943879450,6810,6820,6830,6800,12637
20240502,105300,38857722290,6820,6810,6840,6780,37987
20240502,105200,38599007850,6810,6800,6810,6780,22956
20240502,105100,38443064250,6800,6810,6840,6770,67631
20240502,105000,37982519780,6810,6760,6810,6760,53418
20240502,104900,37619866810,6770,6750,6780,6740,26684
20240502,104800,37439426710,6750,6760,6770,6740,23996
20240502,104700,37277340570,6760,6760,6780,6730,38070
20240502,104600,37020006830,6760,6740,6770,6730,21511
20240502,104500,36874765260,6740,6720,6740,6710,18395
20240502,104400,36751121330,6720,6710,6760,6700,44428
20240502,104300,36451552400,6710,6720,6740,6690,40828
20240502,104200,36177536000,6730,6750,6750,6710,33422
20240502,104100,35952932600,6760,6740,6770,6720,54429
20240502,104000,35586184080,6740,6820,6820,6730,129549
20240502,103900,34708702310,6820,6860,6860,6820,34805
20240502,103800,34470733120,6860,6890,6900,6860,36364
20240502,103700,34220473190,6890,6880,6900,6850,17472
20240502,103600,34100365250,6880,6850,6920,6850,29795
20240502,103500,33895131230,6850,6880,6920,6850,37970
20240502,103400,33633679970,6890,6860,6900,6850,30698
20240502,103300,33422416110,6850,6900,6950,6830,102584
20240502,103200,32717274710,6910,6920,6930,6880,33835
20240502,103100,32483604080,6920,6930,6950,6880,65701
20240502,103000,32029806030,6930,6970,7030,6930,101277
20240502,102900,31322662680,6980,6910,7010,6910,53148
20240502,102800,30951740720,6930,6970,7000,6900,116708
20240502,102700,30142375830,6970,7020,7020,6940,71186
20240502,102600,29645172180,7010,7000,7020,6970,79565
20240502,102500,29088213130,7000,6950,7030,6930,145100
20240502,102400,28073716810,6950,6950,6960,6880,189381
20240502,102300,26763216780,6950,7090,7140,6930,193052
20240502,102200,25403276140,7100,7080,7150,7070,135732
20240502,102100,24436863500,7080,7080,7140,7050,121140
20240502,102000,23577481110,7090,7100,7160,7060,166818
20240502,101900,22392075300,7090,7200,7210,7080,216488
20240502,101800,20846314870,7190,7160,7290,7150,490272
20240502,101700,17306583470,7170,7020,7200,6980,494968
20240502,101600,13794937220,7030,6870,7050,6820,419832
20240502,101500,10883880050,6860,6910,6930,6800,234037
20240502,101400,9275086880,6900,6760,6940,6740,663431
20240502,101300,4746060780,6670,6670,6670,6670,0
20240502,101200,4746060780,6670,6650,6670,6630,24326
20240502,101100,4583823150,6670,6500,6670,6410,370154
20240502,101000,2158751970,6490,6350,6500,6280,143665
20240502,100900,1237897060,6390,6210,6490,6160,72354
20240502,100800,777916440,6210,6280,6310,6210,22879
20240502,100700,634634140,6290,6110,6320,6110,35355
20240502,100600,414296040,6100,6090,6100,6090,558
20240502,100500,410895250,6090,6060,6090,6060,1338
20240502,100400,402773740,6060,6050,6060,6050,10
20240502,100300,402713230,6060,6050,6060,6040,126
20240502,100200,401950770,6050,6050,6050,6040,834
20240502,100100,396905570,6060,6050,6070,6030,602
20240502,100000,393251660,6070,6040,6070,6040,3720
20240502,095900,370711350,6040,6040,6040,6040,135
20240502,095800,369895950,6040,6050,6050,6040,786
20240502,095700,365144110,6050,6040,6050,6040,324
20240502,095600,363185640,6040,6040,6040,6030,334
20240502,095500,361168610,6020,6020,6020,6020,112
20240502,095400,360494370,6020,6020,6020,6020,49
20240502,095300,360199390,6040,6040,6040,6040,18
20240502,095200,360090670,6040,6040,6040,6010,497
20240502,095100,357103060,6040,6020,6040,6020,171
20240502,095000,356073560,6020,6020,6020,6010,241
20240502,094900,354624010,6020,6010,6020,6010,275
20240502,094800,352971250,6010,6020,6020,6010,52
20240502,094700,352658380,6020,6020,6020,6020,693
20240502,094600,348486520,6030,6020,6030,6020,1400
20240502,094500,340049120,6020,6040,6040,6020,873
20240502,094400,334782040,6060,6040,6060,6040,611
20240502,094300,331086960,6040,6050,6050,6040,32
20240502,094200,330893660,6050,6060,6060,6050,155
20240502,094100,329954910,6050,6050,6050,6050,176
20240502,094000,328890110,6040,6040,6040,6040,102
20240502,093900,328274030,6040,6050,6050,6030,142
20240502,093800,327417270,6050,6020,6050,6020,480
20240502,093700,324524260,6020,6020,6020,6020,399
20240502,093600,322122280,6020,6010,6020,6010,1037
20240502,093500,315879910,6010,6010,6010,6000,574
20240502,093400,312434280,6010,6020,6020,6010,143
20240502,093300,311573730,6020,6020,6020,6010,123
20240502,093200,310833470,6020,6020,6020,6020,552
20240502,093100,307510430,6010,6010,6010,6010,350
20240502,093000,305406930,6010,6010,6010,6010,45
20240502,092900,305136480,6010,6010,6010,6010,569
20240502,092800,301716790,6000,5990,6000,5990,383
20240502,092700,299419200,5990,5990,5990,5980,154
20240502,092600,298497690,5980,5990,5990,5980,157
20240502,092500,297557490,5990,5980,5990,5980,878
20240502,092400,292300420,5980,5980,5990,5970,539
20240502,092300,289077610,5980,5980,5980,5980,100
20240502,092200,288479610,5980,5960,5980,5960,472
20240502,092100,285658190,5970,5960,5970,5960,614
20240502,092000,281998690,5960,5970,5970,5960,200
20240502,091900,280806670,5960,5990,5990,5950,2277
20240502,091800,267234020,5960,5990,5990,5960,5334
20240502,091700,235411570,5990,6000,6010,5970,8816
20240502,091600,182591020,6010,6010,6010,6000,1159
20240502,091500,175632930,6010,6010,6020,6010,1574
20240502,091400,166172180,6010,6020,6020,6010,194
20240502,091300,165004340,6010,6030,6030,6010,1599
20240502,091200,155382820,6030,6020,6030,6020,162
20240502,091100,154407160,6030,6040,6040,6020,1823
20240502,091000,143417570,6030,6060,6060,6030,841
20240502,090900,138334440,6050,6050,6050,6050,853
20240502,090800,133173790,6060,6030,6060,6030,437
20240502,090700,130537130,6040,6060,6060,6030,2553
20240502,090600,115116290,6060,6070,6070,6060,1835
20240502,090500,103985460,6070,6070,6070,6070,3285
20240502,090400,84045510,6070,6110,6110,6070,2312
20240502,090300,69985000,6090,6140,6140,6090,1126
20240502,090200,63109690,6140,6100,6140,6100,3120
20240502,090100,44025860,6100,6070,6110,6070,837
20240502,090000,38937020,6070,6070,6080,6070,6209