stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,210700,52391151690,6500,6500,6500,6500,179781
20240502,210600,52391151690,6500,6500,6500,6500,0
20240502,210500,52391151690,6500,6500,6500,6500,0
20240502,210400,52391151690,6500,6500,6500,6500,0
20240502,210300,52391151690,6500,6500,6500,6500,0
20240502,210200,52391151690,6500,6500,6500,6500,0
20240502,210100,52391151690,6500,6500,6500,6500,0
20240502,210000,52391151690,6500,6500,6500,6500,0
20240502,205900,52391151690,6500,6500,6500,6500,0
20240502,205800,52391151690,6500,6500,6500,6500,0
20240502,205700,52391151690,6500,6500,6500,6500,0
20240502,205600,52391151690,6500,6500,6500,6500,0
20240502,205500,52391151690,6500,6500,6500,6500,0
20240502,205400,52391151690,6500,6500,6500,6500,0
20240502,205300,52391151690,6500,6500,6500,6500,0
20240502,205200,52391151690,6500,6500,6500,6500,0
20240502,205100,52391151690,6500,6500,6500,6500,0
20240502,205000,52391151690,6500,6500,6500,6500,0
20240502,204900,52391151690,6500,6500,6500,6500,0
20240502,204800,52391151690,6500,6500,6500,6500,0
20240502,204700,52391151690,6500,6500,6500,6500,0
20240502,204600,52391151690,6500,6500,6500,6500,0
20240502,204500,52391151690,6500,6500,6500,6500,0
20240502,204400,52391151690,6500,6500,6500,6500,0
20240502,204300,52391151690,6500,6500,6500,6500,0
20240502,204200,52391151690,6500,6500,6500,6500,0
20240502,204100,52391151690,6500,6500,6500,6500,0
20240502,204000,52391151690,6500,6500,6500,6500,0
20240502,203900,52391151690,6500,6500,6500,6500,0
20240502,203800,52391151690,6500,6500,6500,6500,0
20240502,203700,52391151690,6500,6500,6500,6500,179781
20240502,203600,52391151690,6500,6500,6500,6500,0
20240502,203500,52391151690,6500,6500,6500,6500,0
20240502,203400,52391151690,6500,6500,6500,6500,0
20240502,203300,52391151690,6500,6500,6500,6500,0
20240502,203200,52391151690,6500,6500,6500,6500,0
20240502,203100,52391151690,6500,6500,6500,6500,0
20240502,203000,52391151690,6500,6500,6500,6500,0
20240502,202900,52391151690,6500,6500,6500,6500,0
20240502,202800,52391151690,6500,6500,6500,6500,0
20240502,202700,52391151690,6500,6500,6500,6500,0
20240502,202600,52391151690,6500,6500,6500,6500,0
20240502,202500,52391151690,6500,6500,6500,6500,0
20240502,202400,52391151690,6500,6500,6500,6500,0
20240502,202300,52391151690,6500,6500,6500,6500,0
20240502,202200,52391151690,6500,6500,6500,6500,0
20240502,202100,52391151690,6500,6500,6500,6500,0
20240502,202000,52391151690,6500,6500,6500,6500,0
20240502,201900,52391151690,6500,6500,6500,6500,0
20240502,201800,52391151690,6500,6500,6500,6500,0
20240502,201700,52391151690,6500,6500,6500,6500,0
20240502,201600,52391151690,6500,6500,6500,6500,0
20240502,201500,52391151690,6500,6500,6500,6500,0
20240502,201400,52391151690,6500,6500,6500,6500,0
20240502,201300,52391151690,6500,6500,6500,6500,0
20240502,201200,52391151690,6500,6500,6500,6500,0
20240502,201100,52391151690,6500,6500,6500,6500,0
20240502,201000,52391151690,6500,6500,6500,6500,0
20240502,200900,52391151690,6500,6500,6500,6500,0
20240502,200800,52391151690,6500,6500,6500,6500,0
20240502,200700,52391151690,6500,6500,6500,6500,179781
20240502,200600,52391151690,6500,6500,6500,6500,0
20240502,200500,52391151690,6500,6500,6500,6500,0
20240502,200400,52391151690,6500,6500,6500,6500,0
20240502,200300,52391151690,6500,6500,6500,6500,0
20240502,200200,52391151690,6500,6500,6500,6500,0
20240502,200100,52391151690,6500,6500,6500,6500,0
20240502,200000,52391151690,6500,6500,6500,6500,0
20240502,195900,52391151690,6500,6500,6500,6500,0
20240502,195800,52391151690,6500,6500,6500,6500,0
20240502,195700,52391151690,6500,6500,6500,6500,0
20240502,195600,52391151690,6500,6500,6500,6500,0
20240502,195500,52391151690,6500,6500,6500,6500,0
20240502,195400,52391151690,6500,6500,6500,6500,0
20240502,195300,52391151690,6500,6500,6500,6500,0
20240502,195200,52391151690,6500,6500,6500,6500,0
20240502,195100,52391151690,6500,6500,6500,6500,0
20240502,195000,52391151690,6500,6500,6500,6500,0
20240502,194900,52391151690,6500,6500,6500,6500,0
20240502,194800,52391151690,6500,6500,6500,6500,0
20240502,194700,52391151690,6500,6500,6500,6500,0
20240502,194600,52391151690,6500,6500,6500,6500,0
20240502,194500,52391151690,6500,6500,6500,6500,0
20240502,194400,52391151690,6500,6500,6500,6500,0
20240502,194300,52391151690,6500,6500,6500,6500,0
20240502,194200,52391151690,6500,6500,6500,6500,0
20240502,194100,52391151690,6500,6500,6500,6500,0
20240502,194000,52391151690,6500,6500,6500,6500,0
20240502,193900,52391151690,6500,6500,6500,6500,0
20240502,193800,52391151690,6500,6500,6500,6500,0
20240502,193700,52391151690,6500,6500,6500,6500,179781
20240502,193600,52391151690,6500,6500,6500,6500,0
20240502,193500,52391151690,6500,6500,6500,6500,0
20240502,193400,52391151690,6500,6500,6500,6500,0
20240502,193300,52391151690,6500,6500,6500,6500,0
20240502,193200,52391151690,6500,6500,6500,6500,0
20240502,193100,52391151690,6500,6500,6500,6500,0
20240502,193000,52391151690,6500,6500,6500,6500,0
20240502,192900,52391151690,6500,6500,6500,6500,0
20240502,192800,52391151690,6500,6500,6500,6500,0
20240502,192700,52391151690,6500,6500,6500,6500,0
20240502,192600,52391151690,6500,6500,6500,6500,0
20240502,192500,52391151690,6500,6500,6500,6500,0
20240502,192400,52391151690,6500,6500,6500,6500,0
20240502,192300,52391151690,6500,6500,6500,6500,0
20240502,192200,52391151690,6500,6500,6500,6500,0
20240502,192100,52391151690,6500,6500,6500,6500,0
20240502,192000,52391151690,6500,6500,6500,6500,0
20240502,191900,52391151690,6500,6500,6500,6500,0
20240502,191800,52391151690,6500,6500,6500,6500,0
20240502,191700,52391151690,6500,6500,6500,6500,0
20240502,191600,52391151690,6500,6500,6500,6500,0
20240502,191500,52391151690,6500,6500,6500,6500,0
20240502,191400,52391151690,6500,6500,6500,6500,0
20240502,191300,52391151690,6500,6500,6500,6500,0
20240502,191200,52391151690,6500,6500,6500,6500,0
20240502,191100,52391151690,6500,6500,6500,6500,0
20240502,191000,52391151690,6500,6500,6500,6500,0
20240502,190900,52391151690,6500,6500,6500,6500,0
20240502,190800,52391151690,6500,6500,6500,6500,0
20240502,190700,52391151690,6500,6500,6500,6500,179781
20240502,190600,52391151690,6500,6500,6500,6500,0
20240502,190500,52391151690,6500,6500,6500,6500,0
20240502,190400,52391151690,6500,6500,6500,6500,0
20240502,190300,52391151690,6500,6500,6500,6500,0
20240502,190200,52391151690,6500,6500,6500,6500,0
20240502,190100,52391151690,6500,6500,6500,6500,0
20240502,190000,52391151690,6500,6500,6500,6500,0
20240502,185900,52391151690,6500,6500,6500,6500,0
20240502,185800,52391151690,6500,6500,6500,6500,0
20240502,185700,52391151690,6500,6500,6500,6500,0
20240502,185600,52391151690,6500,6500,6500,6500,0
20240502,185500,52391151690,6500,6500,6500,6500,0
20240502,185400,52391151690,6500,6500,6500,6500,0
20240502,185300,52391151690,6500,6500,6500,6500,0
20240502,185200,52391151690,6500,6500,6500,6500,0
20240502,185100,52391151690,6500,6500,6500,6500,0
20240502,185000,52391151690,6500,6500,6500,6500,0
20240502,184900,52391151690,6500,6500,6500,6500,0
20240502,184800,52391151690,6500,6500,6500,6500,0
20240502,184700,52391151690,6500,6500,6500,6500,0
20240502,184600,52391151690,6500,6500,6500,6500,0
20240502,184500,52391151690,6500,6500,6500,6500,0
20240502,184400,52391151690,6500,6500,6500,6500,0
20240502,184300,52391151690,6500,6500,6500,6500,0
20240502,184200,52391151690,6500,6500,6500,6500,0
20240502,184100,52391151690,6500,6500,6500,6500,0
20240502,184000,52391151690,6500,6500,6500,6500,0
20240502,183900,52391151690,6500,6500,6500,6500,0
20240502,183800,52391151690,6500,6500,6500,6500,0
20240502,183700,52391151690,6500,6500,6500,6500,179781
20240502,183600,52391151690,6500,6500,6500,6500,0
20240502,183500,52391151690,6500,6500,6500,6500,0
20240502,183400,52391151690,6500,6500,6500,6500,0
20240502,183300,52391151690,6500,6500,6500,6500,0
20240502,183200,52391151690,6500,6500,6500,6500,0
20240502,183100,52391151690,6500,6500,6500,6500,0
20240502,183000,52391151690,6500,6500,6500,6500,0
20240502,182900,52391151690,6500,6500,6500,6500,0
20240502,182800,52391151690,6500,6500,6500,6500,0
20240502,182700,52391151690,6500,6500,6500,6500,0
20240502,182600,52391151690,6500,6500,6500,6500,0
20240502,182500,52391151690,6500,6500,6500,6500,0
20240502,182400,52391151690,6500,6500,6500,6500,0
20240502,182300,52391151690,6500,6500,6500,6500,0
20240502,182200,52391151690,6500,6500,6500,6500,0
20240502,182100,52391151690,6500,6500,6500,6500,0
20240502,182000,52391151690,6500,6500,6500,6500,0
20240502,181900,52391151690,6500,6500,6500,6500,0
20240502,181800,52391151690,6500,6500,6500,6500,0
20240502,181700,52391151690,6500,6500,6500,6500,0
20240502,181600,52391151690,6500,6500,6500,6500,0
20240502,181500,52391151690,6500,6500,6500,6500,0
20240502,181400,52391151690,6500,6500,6500,6500,0
20240502,181300,52391151690,6500,6500,6500,6500,0
20240502,181200,52391151690,6500,6500,6500,6500,0
20240502,181100,52391151690,6500,6500,6500,6500,0
20240502,181000,52391151690,6500,6500,6500,6500,0
20240502,180900,52391151690,6500,6500,6500,6500,0
20240502,180800,52391151690,6500,6500,6500,6500,0
20240502,180700,52391151690,6500,6500,6500,6500,179781
20240502,180600,52391151690,6500,6500,6500,6500,0
20240502,180500,52391151690,6500,6500,6500,6500,0
20240502,180400,52391151690,6500,6500,6500,6500,0
20240502,180300,52391151690,6500,6500,6500,6500,0
20240502,180200,52391151690,6500,6500,6500,6500,0
20240502,180100,52391151690,6500,6500,6500,6500,0
20240502,180000,52391151690,6500,6500,6500,6500,0
20240502,175900,52391151690,6500,6500,6500,6500,0
20240502,175800,52391151690,6500,6500,6500,6500,0
20240502,175700,52391151690,6500,6500,6500,6500,0
20240502,175600,52391151690,6500,6500,6500,6500,0
20240502,175500,52391151690,6500,6500,6500,6500,0
20240502,175400,52391151690,6500,6500,6500,6500,0
20240502,175300,52391151690,6500,6500,6500,6500,0
20240502,175200,52391151690,6500,6500,6500,6500,0
20240502,175100,52391151690,6500,6500,6500,6500,0
20240502,175000,52391151690,6500,6500,6500,6500,0
20240502,174900,52391151690,6500,6500,6500,6500,0
20240502,174800,52391151690,6500,6500,6500,6500,0
20240502,174700,52391151690,6500,6500,6500,6500,0
20240502,174600,52391151690,6500,6500,6500,6500,0
20240502,174500,52391151690,6500,6500,6500,6500,0
20240502,174400,52391151690,6500,6500,6500,6500,0
20240502,174300,52391151690,6500,6500,6500,6500,0
20240502,174200,52391151690,6500,6500,6500,6500,0
20240502,174100,52391151690,6500,6500,6500,6500,0
20240502,174000,52391151690,6500,6500,6500,6500,0
20240502,173900,52391151690,6500,6500,6500,6500,0
20240502,173800,52391151690,6500,6500,6500,6500,0
20240502,173700,52391151690,6500,6500,6500,6500,179781
20240502,173600,52391151690,6500,6500,6500,6500,0
20240502,173500,52391151690,6500,6500,6500,6500,0
20240502,173400,52391151690,6500,6500,6500,6500,0
20240502,173300,52391151690,6500,6500,6500,6500,0
20240502,173200,52391151690,6500,6500,6500,6500,0
20240502,173100,52391151690,6500,6500,6500,6500,0
20240502,173000,52391151690,6500,6500,6500,6500,0
20240502,172900,52391151690,6500,6500,6500,6500,0
20240502,172800,52391151690,6500,6500,6500,6500,0
20240502,172700,52391151690,6500,6500,6500,6500,0
20240502,172600,52391151690,6500,6500,6500,6500,0
20240502,172500,52391151690,6500,6500,6500,6500,0
20240502,172400,52391151690,6500,6500,6500,6500,0
20240502,172300,52391151690,6500,6500,6500,6500,0
20240502,172200,52391151690,6500,6500,6500,6500,0
20240502,172100,52391151690,6500,6500,6500,6500,0
20240502,172000,52391151690,6500,6500,6500,6500,0
20240502,171900,52391151690,6500,6500,6500,6500,0
20240502,171800,52391151690,6500,6500,6500,6500,0
20240502,171700,52391151690,6500,6500,6500,6500,0
20240502,171600,52391151690,6500,6500,6500,6500,0
20240502,171500,52391151690,6500,6500,6500,6500,0
20240502,171400,52391151690,6500,6500,6500,6500,0
20240502,171300,52391151690,6500,6500,6500,6500,0
20240502,171200,52391151690,6500,6500,6500,6500,0
20240502,171100,52391151690,6500,6500,6500,6500,0
20240502,171000,52391151690,6500,6500,6500,6500,0
20240502,170900,52391151690,6500,6500,6500,6500,0
20240502,170800,52391151690,6500,6500,6500,6500,0
20240502,170700,52391151690,6500,6500,6500,6500,179781
20240502,170600,52391151690,6500,6500,6500,6500,0
20240502,170500,52391151690,6500,6500,6500,6500,0
20240502,170400,52391151690,6500,6500,6500,6500,0
20240502,170300,52391151690,6500,6500,6500,6500,0
20240502,170200,52391151690,6500,6500,6500,6500,0
20240502,170100,52391151690,6500,6500,6500,6500,0
20240502,170000,52391151690,6500,6500,6500,6500,0
20240502,165900,52391151690,6500,6500,6500,6500,0
20240502,165800,52391151690,6500,6500,6500,6500,0
20240502,165700,52391151690,6500,6500,6500,6500,0
20240502,165600,52391151690,6500,6500,6500,6500,0
20240502,165500,52391151690,6500,6500,6500,6500,0
20240502,165400,52391151690,6500,6500,6500,6500,0
20240502,165300,52391151690,6500,6500,6500,6500,0
20240502,165200,52391151690,6500,6500,6500,6500,0
20240502,165100,52391151690,6500,6500,6500,6500,0
20240502,165000,52391151690,6500,6500,6500,6500,0
20240502,164900,52391151690,6500,6500,6500,6500,0
20240502,164800,52391151690,6500,6500,6500,6500,0
20240502,164700,52391151690,6500,6500,6500,6500,0
20240502,164600,52391151690,6500,6500,6500,6500,0
20240502,164500,52391151690,6500,6500,6500,6500,0
20240502,164400,52391151690,6500,6500,6500,6500,0
20240502,164300,52391151690,6500,6500,6500,6500,0
20240502,164200,52391151690,6500,6500,6500,6500,0
20240502,164100,52391151690,6500,6500,6500,6500,0
20240502,164000,52391151690,6500,6500,6500,6500,0
20240502,163900,52391151690,6500,6500,6500,6500,0
20240502,163800,52391151690,6500,6500,6500,6500,0
20240502,163700,52391151690,6500,6500,6500,6500,179781
20240502,163600,52391151690,6500,6500,6500,6500,0
20240502,163500,52391151690,6500,6500,6500,6500,0
20240502,163400,52391151690,6500,6500,6500,6500,0
20240502,163300,52391151690,6500,6500,6500,6500,0
20240502,163200,52391151690,6500,6500,6500,6500,0
20240502,163100,52391151690,6500,6500,6500,6500,0
20240502,163000,52391151690,6500,6500,6500,6500,0
20240502,162900,52391151690,6500,6500,6500,6500,0
20240502,162800,52391151690,6500,6500,6500,6500,0
20240502,162700,52391151690,6500,6500,6500,6500,0
20240502,162600,52391151690,6500,6500,6500,6500,0
20240502,162500,52391151690,6500,6500,6500,6500,0
20240502,162400,52391151690,6500,6500,6500,6500,0
20240502,162300,52391151690,6500,6500,6500,6500,0
20240502,162200,52391151690,6500,6500,6500,6500,0
20240502,162100,52391151690,6500,6500,6500,6500,0
20240502,162000,52391151690,6500,6500,6500,6500,0
20240502,161900,52391151690,6500,6500,6500,6500,0
20240502,161800,52391151690,6500,6500,6500,6500,0
20240502,161700,52391151690,6500,6500,6500,6500,0
20240502,161600,52391151690,6500,6500,6500,6500,0
20240502,161500,52391151690,6500,6500,6500,6500,0
20240502,161400,52391151690,6500,6500,6500,6500,0
20240502,161300,52391151690,6500,6500,6500,6500,0
20240502,161200,52391151690,6500,6500,6500,6500,0
20240502,161100,52391151690,6500,6500,6500,6500,0
20240502,161000,52391151690,6500,6500,6500,6500,0
20240502,160900,52391151690,6500,6500,6500,6500,0
20240502,160800,52391151690,6500,6500,6500,6500,0
20240502,160700,52391151690,6500,6500,6500,6500,179781
20240502,160600,52391151690,6500,6500,6500,6500,0
20240502,160500,52391151690,6500,6500,6500,6500,0
20240502,160400,52391151690,6500,6500,6500,6500,0
20240502,160300,52391151690,6500,6500,6500,6500,0
20240502,160200,52391151690,6500,6500,6500,6500,0
20240502,160100,52391151690,6500,6500,6500,6500,0
20240502,160000,52391151690,6500,6500,6500,6500,0
20240502,155900,52391151690,6500,6500,6500,6500,0
20240502,155800,52391151690,6500,6500,6500,6500,0
20240502,155700,52391151690,6500,6500,6500,6500,0
20240502,155600,52391151690,6500,6500,6500,6500,0
20240502,155500,52391151690,6500,6500,6500,6500,0
20240502,155400,52391151690,6500,6500,6500,6500,0
20240502,155300,52391151690,6500,6500,6500,6500,0
20240502,155200,52391151690,6500,6500,6500,6500,0
20240502,155100,52391151690,6500,6500,6500,6500,0
20240502,155000,52391151690,6500,6500,6500,6500,0
20240502,154900,52391151690,6500,6500,6500,6500,0
20240502,154800,52391151690,6500,6500,6500,6500,0
20240502,154700,52391151690,6500,6500,6500,6500,0
20240502,154600,52391151690,6500,6500,6500,6500,0
20240502,154500,52391151690,6500,6500,6500,6500,0
20240502,154400,52391151690,6500,6500,6500,6500,0
20240502,154300,52391151690,6500,6500,6500,6500,0
20240502,154200,52391151690,6500,6500,6500,6500,0
20240502,154100,52391151690,6500,6500,6500,6500,0
20240502,154000,52391151690,6500,6500,6500,6500,0
20240502,153900,52391151690,6500,6500,6500,6500,0
20240502,153800,52391151690,6500,6500,6500,6500,0
20240502,153700,52391151690,6500,6500,6500,6500,179781
20240502,153600,52391151690,6500,6500,6500,6500,0
20240502,153500,52391151690,6500,6500,6500,6500,0
20240502,153400,52391151690,6500,6500,6500,6500,0
20240502,153300,52391151690,6500,6500,6500,6500,0
20240502,153200,52391151690,6500,6500,6500,6500,0
20240502,153100,52391151690,6500,6500,6500,6500,0
20240502,153000,52391151690,6500,6500,6500,6500,179781
20240502,152900,51222575190,6470,6470,6470,6470,0
20240502,152800,51222575190,6470,6470,6470,6470,0
20240502,152700,51222575190,6470,6470,6470,6470,0
20240502,152600,51222575190,6470,6470,6470,6470,0
20240502,152500,51222575190,6470,6470,6470,6470,0
20240502,152400,51222575190,6470,6470,6470,6470,0
20240502,152300,51222575190,6470,6470,6470,6470,0
20240502,152200,51222575190,6470,6470,6470,6470,0
20240502,152100,51222575190,6470,6470,6470,6470,0
20240502,152000,51222575190,6470,6470,6470,6470,0
20240502,151900,51222575190,6470,6470,6490,6450,90319
20240502,151800,50638096440,6470,6450,6490,6440,93477
20240502,151700,50033505080,6450,6430,6450,6430,29965
20240502,151600,49840318330,6440,6400,6440,6400,33408
20240502,151500,49625534040,6400,6430,6430,6400,17447
20240502,151400,49513647760,6430,6410,6430,6400,14620
20240502,151300,49419873250,6420,6430,6440,6410,24968
20240502,151200,49259534520,6430,6440,6450,6430,16700
20240502,151100,49152003930,6440,6440,6450,6430,22625
20240502,151000,49006338110,6440,6430,6440,6420,12997
20240502,150900,48922731480,6420,6440,6450,6420,16461
20240502,150800,48816778710,6440,6440,6460,6440,29364
20240502,150700,48627441740,6440,6410,6460,6410,77563
20240502,150600,48127784100,6420,6390,6420,6390,30509
20240502,150500,47932495750,6390,6390,6390,6380,11815
20240502,150400,47857002790,6390,6380,6390,6380,4865
20240502,150300,47825926140,6390,6380,6390,6380,3345
20240502,150200,47804554280,6380,6370,6390,6350,12972
20240502,150100,47721992950,6360,6360,6370,6360,9926
20240502,150000,47658839840,6360,6370,6370,6360,9139
20240502,145900,47600710700,6370,6370,6380,6360,11439
20240502,145800,47527833290,6380,6380,6390,6370,4064
20240502,145700,47501914240,6380,6380,6390,6370,5671
20240502,145600,47465711920,6370,6390,6400,6370,10794
20240502,145500,47396822290,6390,6390,6400,6380,13198
20240502,145400,47312502410,6390,6380,6390,6380,5279
20240502,145300,47278817070,6380,6390,6400,6370,8647
20240502,145200,47223595730,6390,6380,6390,6370,8970
20240502,145100,47166322750,6370,6360,6380,6360,10389
20240502,145000,47100174350,6360,6390,6390,6360,31723
20240502,144900,46898131860,6390,6390,6390,6370,13718
20240502,144800,46810643370,6380,6390,6400,6370,11848
20240502,144700,46735026900,6390,6390,6400,6380,16299
20240502,144600,46630846150,6390,6390,6400,6380,11614
20240502,144500,46556687190,6390,6390,6400,6390,5339
20240502,144400,46522538870,6390,6420,6420,6390,11218
20240502,144300,46450700950,6410,6420,6430,6410,11363
20240502,144200,46377780180,6440,6440,6450,6420,13805
20240502,144100,46288918850,6430,6420,6450,6420,22408
20240502,144000,46144717450,6420,6420,6430,6410,7689
20240502,143900,46095333200,6420,6410,6430,6410,10081
20240502,143800,46030624340,6420,6400,6420,6400,4967
20240502,143700,45998794820,6400,6400,6410,6400,6656
20240502,143600,45956140130,6400,6420,6430,6400,5203
20240502,143500,45922772950,6410,6440,6440,6400,23658
20240502,143400,45770876490,6430,6440,6440,6420,22416
20240502,143300,45626588450,6440,6390,6440,6390,21087
20240502,143200,45491363370,6390,6390,6400,6390,6808
20240502,143100,45447856830,6390,6390,6400,6390,3823
20240502,143000,45423407930,6400,6390,6400,6390,3406
20240502,142900,45401625120,6400,6390,6400,6380,8345
20240502,142800,45348293030,6390,6370,6390,6360,16548
20240502,142700,45242736310,6370,6370,6380,6360,4399
20240502,142600,45214713290,6370,6360,6380,6360,2041
20240502,142500,45201699320,6360,6390,6390,6360,3134
20240502,142400,45181723440,6390,6390,6390,6370,1948
20240502,142300,45169294840,6380,6370,6390,6370,2319
20240502,142200,45154498210,6370,6360,6380,6360,5347
20240502,142100,45120422170,6360,6370,6380,6340,24836
20240502,142000,44962528150,6380,6380,6390,6380,15563
20240502,141900,44863234740,6380,6380,6390,6380,1422
20240502,141800,44854160300,6390,6400,6400,6380,2296
20240502,141700,44839488140,6390,6390,6400,6380,6832
20240502,141600,44795854040,6390,6380,6410,6380,19256
20240502,141500,44672597260,6380,6400,6400,6380,9422
20240502,141400,44612433050,6400,6390,6400,6390,2770
20240502,141300,44594717820,6390,6390,6400,6380,4662
20240502,141200,44564946770,6390,6390,6400,6370,17236
20240502,141100,44455029020,6390,6390,6400,6380,5716
20240502,141000,44418467000,6400,6390,6400,6380,6640
20240502,140900,44376012520,6390,6420,6430,6380,21197
20240502,140800,44240376160,6420,6440,6440,6420,21891
20240502,140700,44099666190,6430,6430,6440,6410,24622
20240502,140600,43941495300,6420,6450,6450,6410,32263
20240502,140500,43733952390,6450,6430,6450,6420,38330
20240502,140400,43487080650,6430,6450,6450,6410,31184
20240502,140300,43286365770,6450,6410,6450,6410,50804
20240502,140200,42959679840,6410,6400,6420,6400,13996
20240502,140100,42869943220,6400,6390,6400,6380,10357
20240502,140000,42803697590,6390,6400,6400,6390,3126
20240502,135900,42783697020,6390,6390,6410,6390,8055
20240502,135800,42732144450,6390,6390,6400,6390,7346
20240502,135700,42685174810,6390,6400,6400,6380,4841
20240502,135600,42654228770,6390,6380,6410,6380,22807
20240502,135500,42508494380,6380,6380,6390,6380,2428
20240502,135400,42492987240,6390,6390,6400,6380,4173
20240502,135300,42466320860,6390,6390,6400,6370,4132
20240502,135200,42439915570,6370,6370,6390,6360,9284
20240502,135100,42380648140,6360,6350,6370,6350,3270
20240502,135000,42359844370,6350,6360,6360,6350,2200
20240502,134900,42345870590,6360,6340,6360,6340,3609
20240502,134800,42322957790,6340,6340,6360,6340,3907
20240502,134700,42298158890,6340,6360,6360,6340,6481
20240502,134600,42257000640,6370,6380,6380,6360,2511
20240502,134500,42241026160,6360,6390,6390,6350,4906
20240502,134400,42209716610,6390,6370,6400,6370,3616
20240502,134300,42186627470,6370,6370,6380,6360,3113
20240502,134200,42166782240,6370,6360,6380,6350,4756
20240502,134100,42136504830,6360,6350,6360,6350,1369
20240502,134000,42127799320,6350,6340,6350,6340,2463
20240502,133900,42112162440,6340,6340,6360,6340,6359
20240502,133800,42071821850,6340,6360,6360,6340,2236
20240502,133700,42057624040,6360,6350,6360,6350,6072
20240502,133600,42019051270,6350,6350,6360,6350,3691
20240502,133500,41995606780,6350,6350,6360,6350,3477
20240502,133400,41973517140,6350,6350,6360,6350,2333
20240502,133300,41958702560,6360,6350,6360,6340,5184
20240502,133200,41925808920,6330,6340,6350,6330,13176
20240502,133100,41842356770,6340,6350,6360,6340,8306
20240502,133000,41789662520,6340,6360,6370,6340,15678
20240502,132900,41690050870,6360,6380,6380,6360,7601
20240502,132800,41641648410,6370,6370,6380,6370,9005
20240502,132700,41584277680,6370,6380,6390,6370,6765
20240502,132600,41541130790,6390,6390,6400,6370,13854
20240502,132500,41452728470,6400,6390,6410,6390,13871
20240502,132400,41363975680,6390,6400,6400,6390,8291
20240502,132300,41310939390,6390,6380,6400,6380,6805
20240502,132200,41267459530,6380,6400,6400,6380,13597
20240502,132100,41180611640,6400,6410,6420,6390,28875
20240502,132000,40995658030,6420,6430,6440,6410,41660
20240502,131900,40727809450,6430,6380,6440,6380,61493
20240502,131800,40332864140,6390,6380,6390,6380,10204
20240502,131700,40267675410,6380,6380,6390,6370,11798
20240502,131600,40192415610,6370,6370,6380,6360,5085
20240502,131500,40159983350,6380,6380,6390,6360,2657
20240502,131400,40143051250,6380,6360,6390,6350,11877
20240502,131300,40067426840,6360,6370,6380,6350,8430
20240502,131200,40013796510,6380,6390,6390,6370,7202
20240502,131100,39967887300,6390,6350,6390,6350,5608
20240502,131000,39932114290,6370,6360,6370,6350,8643
20240502,130900,39877161890,6360,6390,6390,6350,17480
20240502,130800,39765767050,6390,6390,6410,6380,53793
20240502,130700,39421675810,6400,6360,6400,6360,20491
20240502,130600,39290903110,6360,6360,6380,6360,14847
20240502,130500,39196280040,6360,6320,6370,6320,12981
20240502,130400,39113836460,6330,6310,6330,6310,3043
20240502,130300,39094603280,6330,6320,6330,6310,3459
20240502,130200,39072736310,6320,6320,6320,6310,2649
20240502,130100,39056004460,6310,6320,6320,6310,6497
20240502,130000,39014956200,6320,6330,6340,6320,2937
20240502,125900,38996378090,6330,6330,6340,6330,899
20240502,125800,38990687370,6330,6340,6350,6330,3745
20240502,125700,38966945680,6350,6350,6350,6340,4559
20240502,125600,38938031250,6340,6330,6350,6330,6704
20240502,125500,38895553350,6330,6330,6340,6330,1924
20240502,125400,38883370080,6330,6310,6340,6300,17533
20240502,125300,38772562250,6310,6330,6330,6310,7756
20240502,125200,38723541430,6340,6330,6340,6320,2829
20240502,125100,38705635950,6330,6330,6340,6330,2606
20240502,125000,38689138370,6330,6330,6340,6330,6029
20240502,124900,38650962700,6330,6330,6340,6320,7850
20240502,124800,38601295880,6330,6340,6350,6330,9589
20240502,124700,38540565350,6340,6340,6350,6340,3521
20240502,124600,38518240950,6340,6350,6360,6340,5411
20240502,124500,38483900820,6350,6340,6360,6320,6595
20240502,124400,38442129660,6340,6370,6370,6340,18890
20240502,124300,38322097780,6360,6360,6370,6350,9128
20240502,124200,38264036310,6360,6350,6360,6340,11322
20240502,124100,38192090670,6350,6370,6370,6350,11894
20240502,124000,38116464350,6370,6380,6380,6360,21737
20240502,123900,37977911000,6380,6350,6390,6340,39704
20240502,123800,37724866710,6350,6370,6380,6340,24670
20240502,123700,37567941490,6370,6340,6390,6330,48707
20240502,123600,37257874270,6340,6330,6340,6310,15098
20240502,123500,37162374050,6330,6310,6340,6310,10540
20240502,123400,37095718740,6320,6320,6320,6310,5535
20240502,123300,37060745330,6310,6310,6320,6300,4234
20240502,123200,37034017700,6310,6310,6320,6300,9265
20240502,123100,36975553120,6310,6320,6330,6300,27330
20240502,123000,36802895170,6320,6310,6320,6300,24606
20240502,122900,36647513570,6310,6300,6310,6290,19648
20240502,122800,36523669130,6300,6290,6300,6290,3861
20240502,122700,36499348490,6290,6290,6290,6280,6909
20240502,122600,36455898190,6290,6280,6290,6280,2303
20240502,122500,36441424820,6290,6280,6290,6270,2466
20240502,122400,36425931680,6280,6270,6280,6270,1754
20240502,122300,36414934040,6280,6280,6280,6270,851
20240502,122200,36409594000,6270,6270,6280,6270,5333
20240502,122100,36376153580,6270,6280,6280,6270,2663
20240502,122000,36359441150,6280,6270,6280,6270,3916
20240502,121900,36334868180,6280,6270,6280,6260,1847
20240502,121800,36323287670,6260,6270,6270,6260,366
20240502,121700,36320993590,6270,6270,6280,6260,10259
20240502,121600,36256713260,6270,6270,6270,6260,2058
20240502,121500,36243829330,6270,6270,6270,6260,1140
20240502,121400,36236690200,6270,6260,6270,6260,2673
20240502,121300,36219938850,6270,6270,6270,6260,5952
20240502,121200,36182677010,6270,6270,6280,6260,6022
20240502,121100,36144936340,6280,6270,6280,6270,1462
20240502,121000,36135758870,6270,6280,6280,6270,1033
20240502,120900,36129279960,6280,6270,6280,6270,2477
20240502,120800,36113741320,6270,6280,6280,6270,9271
20240502,120700,36055555140,6280,6290,6290,6280,2771
20240502,120600,36038136310,6290,6290,6290,6280,2130
20240502,120500,36024744810,6290,6280,6290,6280,1487
20240502,120400,36015406350,6280,6280,6280,6270,1708
20240502,120300,36004685700,6280,6270,6280,6270,2359
20240502,120200,35989876030,6280,6280,6280,6270,827
20240502,120100,35984686060,6280,6260,6280,6260,5584
20240502,120000,35949662090,6260,6260,6270,6260,955
20240502,115900,35943682260,6270,6270,6280,6260,2847
20240502,115800,35925855850,6280,6260,6280,6250,5578
20240502,115700,35890922310,6250,6250,6260,6250,562
20240502,115600,35887409760,6250,6250,6260,6250,696
20240502,115500,35883057940,6260,6250,6260,6250,411
20240502,115400,35880489060,6250,6260,6260,6250,2551
20240502,115300,35864534870,6250,6250,6260,6250,1916
20240502,115200,35852558350,6250,6260,6260,6240,850
20240502,115100,35847244120,6240,6250,6260,6240,10410
20240502,115000,35782169630,6260,6260,6270,6250,2318
20240502,114900,35767663580,6260,6260,6270,6250,5150
20240502,114800,35735429200,6270,6270,6270,6250,10486
20240502,114700,35669743690,6270,6290,6290,6270,11412
20240502,114600,35598093720,6290,6290,6290,6280,4536
20240502,114500,35569568110,6280,6280,6300,6280,14172
20240502,114400,35480433970,6290,6270,6300,6260,18203
20240502,114300,35366046360,6260,6270,6280,6260,7224
20240502,114200,35320730680,6280,6250,6280,6250,11526
20240502,114100,35248499990,6250,6260,6260,6250,2009
20240502,114000,35235941670,6250,6250,6270,6250,5560
20240502,113900,35201114510,6270,6250,6270,6250,9025
20240502,113800,35144578370,6260,6250,6260,6240,1371
20240502,113700,35136004480,6260,6230,6260,6230,6755
20240502,113600,35093851240,6230,6250,6250,6230,2048
20240502,113500,35081078810,6240,6250,6250,6240,1627
20240502,113400,35070924680,6250,6230,6250,6230,2292
20240502,113300,35056623160,6240,6230,6240,6220,1839
20240502,113200,35045172010,6230,6230,6240,6220,10138
20240502,113100,34982075840,6240,6240,6250,6230,4107
20240502,113000,34956465060,6240,6240,6250,6240,1084
20240502,112900,34949690770,6240,6230,6250,6220,1973
20240502,112800,34937369250,6250,6230,6250,6220,6941
20240502,112700,34894114270,6240,6210,6240,6210,9329
20240502,112600,34836126930,6210,6240,6250,6210,15850
20240502,112500,34737364530,6250,6230,6250,6230,4658
20240502,112400,34708296250,6230,6240,6250,6230,5817
20240502,112300,34671986700,6240,6250,6260,6240,2626
20240502,112200,34655576340,6250,6270,6270,6240,6496
20240502,112100,34614881160,6260,6250,6260,6240,6937
20240502,112000,34571528050,6240,6230,6260,6230,6137
20240502,111900,34533167480,6250,6240,6250,6200,64143
20240502,111800,34134268320,6230,6240,6250,6230,7270
20240502,111700,34088939240,6240,6230,6250,6230,4089
20240502,111600,34063424240,6230,6240,6240,6230,2642
20240502,111500,34046950200,6250,6250,6250,6230,5287
20240502,111400,34013954040,6240,6240,6250,6240,1721
20240502,111300,34003205350,6250,6230,6250,6230,6342
20240502,111200,33963645970,6240,6240,6240,6230,4270
20240502,111100,33937014520,6240,6240,6250,6230,14711
20240502,111000,33845251120,6240,6250,6250,6240,6229
20240502,110900,33806338670,6240,6250,6260,6240,9004
20240502,110800,33750114820,6240,6250,6260,6240,11833
20240502,110700,33676167190,6240,6260,6260,6240,11879
20240502,110600,33601920190,6250,6250,6270,6240,10545
20240502,110500,33535987690,6260,6270,6280,6250,16854
20240502,110400,33430309410,6260,6250,6270,6250,5251
20240502,110300,33397428900,6260,6250,6260,6240,11596
20240502,110200,33324920240,6260,6250,6280,6250,10434
20240502,110100,33259562210,6270,6230,6270,6230,5965
20240502,110000,33222293830,6240,6240,6250,6230,8465
20240502,105900,33169491280,6240,6250,6260,6230,8830
20240502,105800,33114353340,6240,6250,6250,6230,9965
20240502,105700,33052177430,6240,6240,6250,6230,15918
20240502,105600,32952887580,6250,6250,6270,6240,11284
20240502,105500,32882414340,6270,6240,6270,6230,13712
20240502,105400,32796803330,6240,6260,6270,6230,34650
20240502,105300,32580459260,6250,6270,6280,6250,17846
20240502,105200,32468677850,6270,6280,6290,6270,7132
20240502,105100,32423882570,6280,6270,6290,6270,6242
20240502,105000,32384688210,6280,6270,6290,6270,8172
20240502,104900,32333388080,6270,6260,6290,6260,8433
20240502,104800,32280506280,6260,6280,6290,6260,14143
20240502,104700,32191852900,6290,6280,6300,6280,8594
20240502,104600,32137831600,6280,6300,6310,6280,24147
20240502,104500,31985830880,6300,6270,6310,6250,35258
20240502,104400,31764119990,6260,6240,6270,6230,28675
20240502,104300,31585187510,6240,6230,6270,6230,31969
20240502,104200,31385567700,6240,6300,6300,6230,44918
20240502,104100,31104128510,6290,6250,6290,6240,48977
20240502,104000,30797743390,6260,6270,6300,6250,80839
20240502,103900,30290595040,6270,6340,6340,6250,168604
20240502,103800,29231551980,6340,6340,6370,6330,69027
20240502,103700,28793615920,6330,6390,6390,6320,133426
20240502,103600,27947098080,6380,6390,6410,6380,79328
20240502,103500,27440034900,6390,6430,6430,6380,104374
20240502,103400,26771849640,6420,6450,6460,6350,227784
20240502,103300,25314551040,6460,6460,6530,6390,528968
20240502,103200,21894840770,6460,6400,6480,6370,545526
20240502,103100,18381068030,6370,6330,6400,6310,312466
20240502,103000,16392316410,6330,6280,6340,6280,74011
20240502,102900,15925255560,6290,6290,6300,6280,38055
20240502,102800,15685903010,6280,6240,6290,6240,35530
20240502,102700,15463175000,6260,6230,6260,6230,14020
20240502,102600,15375672610,6230,6240,6250,6230,13057
20240502,102500,15294212920,6240,6240,6250,6240,10493
20240502,102400,15228701030,6240,6250,6260,6240,8364
20240502,102300,15176456150,6250,6260,6270,6240,15858
20240502,102200,15077244920,6260,6270,6270,6250,7504
20240502,102100,15030256510,6270,6260,6270,6260,8928
20240502,102000,14974333610,6260,6250,6270,6250,10424
20240502,101900,14909070770,6260,6260,6270,6250,12181
20240502,101800,14832815000,6260,6260,6280,6250,19916
20240502,101700,14708035380,6260,6260,6270,6240,35130
20240502,101600,14488114550,6260,6270,6280,6250,39068
20240502,101500,14243349660,6270,6240,6290,6240,80339
20240502,101400,13739800380,6250,6250,6250,6230,18294
20240502,101300,13625637370,6240,6240,6250,6230,8831
20240502,101200,13570536180,6230,6250,6260,6230,41128
20240502,101100,13313592630,6250,6220,6250,6200,33723
20240502,101000,13103245130,6200,6200,6260,6200,57036
20240502,100900,12747612040,6200,6200,6210,6190,8229
20240502,100800,12696595310,6200,6200,6210,6190,8868
20240502,100700,12641622230,6200,6210,6210,6200,5606
20240502,100600,12606858130,6210,6200,6210,6200,6480
20240502,100500,12566657400,6210,6200,6210,6200,5972
20240502,100400,12529619290,6210,6210,6220,6200,20093
20240502,100300,12404871040,6200,6220,6240,6200,52731
20240502,100200,12076762120,6230,6200,6230,6200,21417
20240502,100100,11943682000,6210,6190,6220,6190,16588
20240502,100000,11840692050,6190,6190,6200,6180,9840
20240502,095900,11779816830,6180,6180,6190,6170,7615
20240502,095800,11732767430,6180,6180,6190,6180,5653
20240502,095700,11697828720,6180,6180,6190,6170,9744
20240502,095600,11637628890,6180,6200,6210,6180,13121
20240502,095500,11556349370,6200,6190,6210,6190,8904
20240502,095400,11501161560,6210,6230,6230,6190,39422
20240502,095300,11256096250,6230,6180,6230,6170,47823
20240502,095200,10958837710,6170,6160,6190,6160,8584
20240502,095100,10905830750,6170,6160,6170,6150,8163
20240502,095000,10855514490,6160,6170,6170,6160,6815
20240502,094900,10813479760,6160,6170,6180,6160,8335
20240502,094800,10762045350,6160,6150,6170,6150,3174
20240502,094700,10742488100,6150,6160,6170,6150,5131
20240502,094600,10710890800,6170,6170,6190,6160,4159
20240502,094500,10685227370,6170,6170,6190,6160,8119
20240502,094400,10635077680,6170,6180,6190,6160,15755
20240502,094300,10537843110,6180,6200,6200,6170,6927
20240502,094200,10495046390,6190,6160,6220,6160,34229
20240502,094100,10282799450,6160,6170,6170,6140,13502
20240502,094000,10199741520,6150,6190,6200,6140,13171
20240502,093900,10118533690,6190,6170,6200,6170,24330
20240502,093800,9967965440,6180,6140,6190,6140,21636
20240502,093700,9834477690,6150,6150,6160,6120,6139
20240502,093600,9796731660,6150,6130,6150,6100,13436
20240502,093500,9714422640,6140,6120,6160,6090,35027
20240502,093400,9499861170,6120,6140,6140,6100,57567
20240502,093300,9147937850,6140,6150,6160,6130,21199
20240502,093200,9017690880,6150,6170,6170,6150,9110
20240502,093100,8961556710,6160,6170,6180,6160,4082
20240502,093000,8936378940,6160,6150,6180,6150,10741
20240502,092900,8870162480,6150,6160,6160,6130,22431
20240502,092800,8732220120,6160,6160,6170,6150,8571
20240502,092700,8679455800,6160,6170,6170,6150,5922
20240502,092600,8642974050,6170,6160,6170,6150,10283
20240502,092500,8579629070,6150,6190,6200,6150,17552
20240502,092400,8471283210,6190,6130,6200,6130,22854
20240502,092300,8330011680,6120,6140,6140,6110,24621
20240502,092200,8179277060,6130,6160,6160,6100,42840
20240502,092100,7917047840,6170,6150,6170,6140,10215
20240502,092000,7854192590,6140,6130,6160,6120,14483
20240502,091900,7765361040,6130,6160,6160,6130,13953
20240502,091800,7679637090,6150,6150,6190,6150,17885
20240502,091700,7569310030,6160,6190,6200,6140,25420
20240502,091600,7412515000,6190,6190,6200,6180,21602
20240502,091500,7278800250,6190,6160,6190,6160,22201
20240502,091400,7141513770,6170,6130,6180,6110,53277
20240502,091300,6814752630,6140,6140,6170,6120,33443
20240502,091200,6609246200,6140,6180,6190,6140,23684
20240502,091100,6463433880,6180,6170,6190,6150,25867
20240502,091000,6303836190,6160,6190,6200,6150,28977
20240502,090900,6125081150,6190,6170,6220,6170,32932
20240502,090800,5920914290,6170,6200,6210,6160,49893
20240502,090700,5612500240,6200,6220,6230,6200,46257
20240502,090600,5325139980,6220,6210,6260,6200,100736
20240502,090500,4697249390,6210,6130,6230,6120,80350
20240502,090400,4199488060,6140,6120,6180,6110,80131
20240502,090300,3706441360,6120,6110,6140,6110,61630
20240502,090200,3328904050,6120,6110,6130,6080,41467
20240502,090100,3075717450,6100,6050,6140,6050,115328
20240502,090000,2372840430,6050,6100,6140,6040,386426