stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,210700,21647640390,6430,6430,6430,6430,96046
20240503,210600,21647640390,6430,6430,6430,6430,0
20240503,210500,21647640390,6430,6430,6430,6430,0
20240503,210400,21647640390,6430,6430,6430,6430,0
20240503,210300,21647640390,6430,6430,6430,6430,0
20240503,210200,21647640390,6430,6430,6430,6430,0
20240503,210100,21647640390,6430,6430,6430,6430,0
20240503,210000,21647640390,6430,6430,6430,6430,0
20240503,205900,21647640390,6430,6430,6430,6430,0
20240503,205800,21647640390,6430,6430,6430,6430,0
20240503,205700,21647640390,6430,6430,6430,6430,0
20240503,205600,21647640390,6430,6430,6430,6430,0
20240503,205500,21647640390,6430,6430,6430,6430,0
20240503,205400,21647640390,6430,6430,6430,6430,0
20240503,205300,21647640390,6430,6430,6430,6430,0
20240503,205200,21647640390,6430,6430,6430,6430,0
20240503,205100,21647640390,6430,6430,6430,6430,0
20240503,205000,21647640390,6430,6430,6430,6430,0
20240503,204900,21647640390,6430,6430,6430,6430,0
20240503,204800,21647640390,6430,6430,6430,6430,0
20240503,204700,21647640390,6430,6430,6430,6430,0
20240503,204600,21647640390,6430,6430,6430,6430,0
20240503,204500,21647640390,6430,6430,6430,6430,0
20240503,204400,21647640390,6430,6430,6430,6430,0
20240503,204300,21647640390,6430,6430,6430,6430,0
20240503,204200,21647640390,6430,6430,6430,6430,0
20240503,204100,21647640390,6430,6430,6430,6430,0
20240503,204000,21647640390,6430,6430,6430,6430,0
20240503,203900,21647640390,6430,6430,6430,6430,0
20240503,203800,21647640390,6430,6430,6430,6430,0
20240503,203700,21647640390,6430,6430,6430,6430,96046
20240503,203600,21647640390,6430,6430,6430,6430,0
20240503,203500,21647640390,6430,6430,6430,6430,0
20240503,203400,21647640390,6430,6430,6430,6430,0
20240503,203300,21647640390,6430,6430,6430,6430,0
20240503,203200,21647640390,6430,6430,6430,6430,0
20240503,203100,21647640390,6430,6430,6430,6430,0
20240503,203000,21647640390,6430,6430,6430,6430,0
20240503,202900,21647640390,6430,6430,6430,6430,0
20240503,202800,21647640390,6430,6430,6430,6430,0
20240503,202700,21647640390,6430,6430,6430,6430,0
20240503,202600,21647640390,6430,6430,6430,6430,0
20240503,202500,21647640390,6430,6430,6430,6430,0
20240503,202400,21647640390,6430,6430,6430,6430,0
20240503,202300,21647640390,6430,6430,6430,6430,0
20240503,202200,21647640390,6430,6430,6430,6430,0
20240503,202100,21647640390,6430,6430,6430,6430,0
20240503,202000,21647640390,6430,6430,6430,6430,0
20240503,201900,21647640390,6430,6430,6430,6430,0
20240503,201800,21647640390,6430,6430,6430,6430,0
20240503,201700,21647640390,6430,6430,6430,6430,0
20240503,201600,21647640390,6430,6430,6430,6430,0
20240503,201500,21647640390,6430,6430,6430,6430,0
20240503,201400,21647640390,6430,6430,6430,6430,0
20240503,201300,21647640390,6430,6430,6430,6430,0
20240503,201200,21647640390,6430,6430,6430,6430,0
20240503,201100,21647640390,6430,6430,6430,6430,0
20240503,201000,21647640390,6430,6430,6430,6430,0
20240503,200900,21647640390,6430,6430,6430,6430,0
20240503,200800,21647640390,6430,6430,6430,6430,0
20240503,200700,21647640390,6430,6430,6430,6430,96046
20240503,200600,21647640390,6430,6430,6430,6430,0
20240503,200500,21647640390,6430,6430,6430,6430,0
20240503,200400,21647640390,6430,6430,6430,6430,0
20240503,200300,21647640390,6430,6430,6430,6430,0
20240503,200200,21647640390,6430,6430,6430,6430,0
20240503,200100,21647640390,6430,6430,6430,6430,0
20240503,200000,21647640390,6430,6430,6430,6430,0
20240503,195900,21647640390,6430,6430,6430,6430,0
20240503,195800,21647640390,6430,6430,6430,6430,0
20240503,195700,21647640390,6430,6430,6430,6430,0
20240503,195600,21647640390,6430,6430,6430,6430,0
20240503,195500,21647640390,6430,6430,6430,6430,0
20240503,195400,21647640390,6430,6430,6430,6430,0
20240503,195300,21647640390,6430,6430,6430,6430,0
20240503,195200,21647640390,6430,6430,6430,6430,0
20240503,195100,21647640390,6430,6430,6430,6430,0
20240503,195000,21647640390,6430,6430,6430,6430,0
20240503,194900,21647640390,6430,6430,6430,6430,0
20240503,194800,21647640390,6430,6430,6430,6430,0
20240503,194700,21647640390,6430,6430,6430,6430,0
20240503,194600,21647640390,6430,6430,6430,6430,0
20240503,194500,21647640390,6430,6430,6430,6430,0
20240503,194400,21647640390,6430,6430,6430,6430,0
20240503,194300,21647640390,6430,6430,6430,6430,0
20240503,194200,21647640390,6430,6430,6430,6430,0
20240503,194100,21647640390,6430,6430,6430,6430,0
20240503,194000,21647640390,6430,6430,6430,6430,0
20240503,193900,21647640390,6430,6430,6430,6430,0
20240503,193800,21647640390,6430,6430,6430,6430,0
20240503,193700,21647640390,6430,6430,6430,6430,96046
20240503,193600,21647640390,6430,6430,6430,6430,0
20240503,193500,21647640390,6430,6430,6430,6430,0
20240503,193400,21647640390,6430,6430,6430,6430,0
20240503,193300,21647640390,6430,6430,6430,6430,0
20240503,193200,21647640390,6430,6430,6430,6430,0
20240503,193100,21647640390,6430,6430,6430,6430,0
20240503,193000,21647640390,6430,6430,6430,6430,0
20240503,192900,21647640390,6430,6430,6430,6430,0
20240503,192800,21647640390,6430,6430,6430,6430,0
20240503,192700,21647640390,6430,6430,6430,6430,0
20240503,192600,21647640390,6430,6430,6430,6430,0
20240503,192500,21647640390,6430,6430,6430,6430,0
20240503,192400,21647640390,6430,6430,6430,6430,0
20240503,192300,21647640390,6430,6430,6430,6430,0
20240503,192200,21647640390,6430,6430,6430,6430,0
20240503,192100,21647640390,6430,6430,6430,6430,0
20240503,192000,21647640390,6430,6430,6430,6430,0
20240503,191900,21647640390,6430,6430,6430,6430,0
20240503,191800,21647640390,6430,6430,6430,6430,0
20240503,191700,21647640390,6430,6430,6430,6430,0
20240503,191600,21647640390,6430,6430,6430,6430,0
20240503,191500,21647640390,6430,6430,6430,6430,0
20240503,191400,21647640390,6430,6430,6430,6430,0
20240503,191300,21647640390,6430,6430,6430,6430,0
20240503,191200,21647640390,6430,6430,6430,6430,0
20240503,191100,21647640390,6430,6430,6430,6430,0
20240503,191000,21647640390,6430,6430,6430,6430,0
20240503,190900,21647640390,6430,6430,6430,6430,0
20240503,190800,21647640390,6430,6430,6430,6430,0
20240503,190700,21647640390,6430,6430,6430,6430,96046
20240503,190600,21647640390,6430,6430,6430,6430,0
20240503,190500,21647640390,6430,6430,6430,6430,0
20240503,190400,21647640390,6430,6430,6430,6430,0
20240503,190300,21647640390,6430,6430,6430,6430,0
20240503,190200,21647640390,6430,6430,6430,6430,0
20240503,190100,21647640390,6430,6430,6430,6430,0
20240503,190000,21647640390,6430,6430,6430,6430,0
20240503,185900,21647640390,6430,6430,6430,6430,0
20240503,185800,21647640390,6430,6430,6430,6430,0
20240503,185700,21647640390,6430,6430,6430,6430,0
20240503,185600,21647640390,6430,6430,6430,6430,0
20240503,185500,21647640390,6430,6430,6430,6430,0
20240503,185400,21647640390,6430,6430,6430,6430,0
20240503,185300,21647640390,6430,6430,6430,6430,0
20240503,185200,21647640390,6430,6430,6430,6430,0
20240503,185100,21647640390,6430,6430,6430,6430,0
20240503,185000,21647640390,6430,6430,6430,6430,0
20240503,184900,21647640390,6430,6430,6430,6430,0
20240503,184800,21647640390,6430,6430,6430,6430,0
20240503,184700,21647640390,6430,6430,6430,6430,0
20240503,184600,21647640390,6430,6430,6430,6430,0
20240503,184500,21647640390,6430,6430,6430,6430,0
20240503,184400,21647640390,6430,6430,6430,6430,0
20240503,184300,21647640390,6430,6430,6430,6430,0
20240503,184200,21647640390,6430,6430,6430,6430,0
20240503,184100,21647640390,6430,6430,6430,6430,0
20240503,184000,21647640390,6430,6430,6430,6430,0
20240503,183900,21647640390,6430,6430,6430,6430,0
20240503,183800,21647640390,6430,6430,6430,6430,0
20240503,183700,21647640390,6430,6430,6430,6430,96046
20240503,183600,21647640390,6430,6430,6430,6430,0
20240503,183500,21647640390,6430,6430,6430,6430,0
20240503,183400,21647640390,6430,6430,6430,6430,0
20240503,183300,21647640390,6430,6430,6430,6430,0
20240503,183200,21647640390,6430,6430,6430,6430,0
20240503,183100,21647640390,6430,6430,6430,6430,0
20240503,183000,21647640390,6430,6430,6430,6430,0
20240503,182900,21647640390,6430,6430,6430,6430,0
20240503,182800,21647640390,6430,6430,6430,6430,0
20240503,182700,21647640390,6430,6430,6430,6430,0
20240503,182600,21647640390,6430,6430,6430,6430,0
20240503,182500,21647640390,6430,6430,6430,6430,0
20240503,182400,21647640390,6430,6430,6430,6430,0
20240503,182300,21647640390,6430,6430,6430,6430,0
20240503,182200,21647640390,6430,6430,6430,6430,0
20240503,182100,21647640390,6430,6430,6430,6430,0
20240503,182000,21647640390,6430,6430,6430,6430,0
20240503,181900,21647640390,6430,6430,6430,6430,0
20240503,181800,21647640390,6430,6430,6430,6430,0
20240503,181700,21647640390,6430,6430,6430,6430,0
20240503,181600,21647640390,6430,6430,6430,6430,0
20240503,181500,21647640390,6430,6430,6430,6430,0
20240503,181400,21647640390,6430,6430,6430,6430,0
20240503,181300,21647640390,6430,6430,6430,6430,0
20240503,181200,21647640390,6430,6430,6430,6430,0
20240503,181100,21647640390,6430,6430,6430,6430,0
20240503,181000,21647640390,6430,6430,6430,6430,0
20240503,180900,21647640390,6430,6430,6430,6430,0
20240503,180800,21647640390,6430,6430,6430,6430,0
20240503,180700,21647640390,6430,6430,6430,6430,96046
20240503,180600,21647640390,6430,6430,6430,6430,0
20240503,180500,21647640390,6430,6430,6430,6430,0
20240503,180400,21647640390,6430,6430,6430,6430,0
20240503,180300,21647640390,6430,6430,6430,6430,0
20240503,180200,21647640390,6430,6430,6430,6430,0
20240503,180100,21647640390,6430,6430,6430,6430,0
20240503,180000,21647640390,6430,6430,6430,6430,0
20240503,175900,21647640390,6430,6430,6430,6430,0
20240503,175800,21647640390,6430,6430,6430,6430,0
20240503,175700,21647640390,6430,6430,6430,6430,0
20240503,175600,21647640390,6430,6430,6430,6430,0
20240503,175500,21647640390,6430,6430,6430,6430,0
20240503,175400,21647640390,6430,6430,6430,6430,0
20240503,175300,21647640390,6430,6430,6430,6430,0
20240503,175200,21647640390,6430,6430,6430,6430,0
20240503,175100,21647640390,6430,6430,6430,6430,0
20240503,175000,21647640390,6430,6430,6430,6430,0
20240503,174900,21647640390,6430,6430,6430,6430,0
20240503,174800,21647640390,6430,6430,6430,6430,0
20240503,174700,21647640390,6430,6430,6430,6430,0
20240503,174600,21647640390,6430,6430,6430,6430,0
20240503,174500,21647640390,6430,6430,6430,6430,0
20240503,174400,21647640390,6430,6430,6430,6430,0
20240503,174300,21647640390,6430,6430,6430,6430,0
20240503,174200,21647640390,6430,6430,6430,6430,0
20240503,174100,21647640390,6430,6430,6430,6430,0
20240503,174000,21647640390,6430,6430,6430,6430,0
20240503,173900,21647640390,6430,6430,6430,6430,0
20240503,173800,21647640390,6430,6430,6430,6430,0
20240503,173700,21647640390,6430,6430,6430,6430,96046
20240503,173600,21647640390,6430,6430,6430,6430,0
20240503,173500,21647640390,6430,6430,6430,6430,0
20240503,173400,21647640390,6430,6430,6430,6430,0
20240503,173300,21647640390,6430,6430,6430,6430,0
20240503,173200,21647640390,6430,6430,6430,6430,0
20240503,173100,21647640390,6430,6430,6430,6430,0
20240503,173000,21647640390,6430,6430,6430,6430,0
20240503,172900,21647640390,6430,6430,6430,6430,0
20240503,172800,21647640390,6430,6430,6430,6430,0
20240503,172700,21647640390,6430,6430,6430,6430,0
20240503,172600,21647640390,6430,6430,6430,6430,0
20240503,172500,21647640390,6430,6430,6430,6430,0
20240503,172400,21647640390,6430,6430,6430,6430,0
20240503,172300,21647640390,6430,6430,6430,6430,0
20240503,172200,21647640390,6430,6430,6430,6430,0
20240503,172100,21647640390,6430,6430,6430,6430,0
20240503,172000,21647640390,6430,6430,6430,6430,0
20240503,171900,21647640390,6430,6430,6430,6430,0
20240503,171800,21647640390,6430,6430,6430,6430,0
20240503,171700,21647640390,6430,6430,6430,6430,0
20240503,171600,21647640390,6430,6430,6430,6430,0
20240503,171500,21647640390,6430,6430,6430,6430,0
20240503,171400,21647640390,6430,6430,6430,6430,0
20240503,171300,21647640390,6430,6430,6430,6430,0
20240503,171200,21647640390,6430,6430,6430,6430,0
20240503,171100,21647640390,6430,6430,6430,6430,0
20240503,171000,21647640390,6430,6430,6430,6430,0
20240503,170900,21647640390,6430,6430,6430,6430,0
20240503,170800,21647640390,6430,6430,6430,6430,0
20240503,170700,21647640390,6430,6430,6430,6430,96046
20240503,170600,21647640390,6430,6430,6430,6430,0
20240503,170500,21647640390,6430,6430,6430,6430,0
20240503,170400,21647640390,6430,6430,6430,6430,0
20240503,170300,21647640390,6430,6430,6430,6430,0
20240503,170200,21647640390,6430,6430,6430,6430,0
20240503,170100,21647640390,6430,6430,6430,6430,0
20240503,170000,21647640390,6430,6430,6430,6430,0
20240503,165900,21647640390,6430,6430,6430,6430,0
20240503,165800,21647640390,6430,6430,6430,6430,0
20240503,165700,21647640390,6430,6430,6430,6430,0
20240503,165600,21647640390,6430,6430,6430,6430,0
20240503,165500,21647640390,6430,6430,6430,6430,0
20240503,165400,21647640390,6430,6430,6430,6430,0
20240503,165300,21647640390,6430,6430,6430,6430,0
20240503,165200,21647640390,6430,6430,6430,6430,0
20240503,165100,21647640390,6430,6430,6430,6430,0
20240503,165000,21647640390,6430,6430,6430,6430,0
20240503,164900,21647640390,6430,6430,6430,6430,0
20240503,164800,21647640390,6430,6430,6430,6430,0
20240503,164700,21647640390,6430,6430,6430,6430,0
20240503,164600,21647640390,6430,6430,6430,6430,0
20240503,164500,21647640390,6430,6430,6430,6430,0
20240503,164400,21647640390,6430,6430,6430,6430,0
20240503,164300,21647640390,6430,6430,6430,6430,0
20240503,164200,21647640390,6430,6430,6430,6430,0
20240503,164100,21647640390,6430,6430,6430,6430,0
20240503,164000,21647640390,6430,6430,6430,6430,0
20240503,163900,21647640390,6430,6430,6430,6430,0
20240503,163800,21647640390,6430,6430,6430,6430,0
20240503,163700,21647640390,6430,6430,6430,6430,96046
20240503,163600,21647640390,6430,6430,6430,6430,0
20240503,163500,21647640390,6430,6430,6430,6430,0
20240503,163400,21647640390,6430,6430,6430,6430,0
20240503,163300,21647640390,6430,6430,6430,6430,0
20240503,163200,21647640390,6430,6430,6430,6430,0
20240503,163100,21647640390,6430,6430,6430,6430,0
20240503,163000,21647640390,6430,6430,6430,6430,0
20240503,162900,21647640390,6430,6430,6430,6430,0
20240503,162800,21647640390,6430,6430,6430,6430,0
20240503,162700,21647640390,6430,6430,6430,6430,0
20240503,162600,21647640390,6430,6430,6430,6430,0
20240503,162500,21647640390,6430,6430,6430,6430,0
20240503,162400,21647640390,6430,6430,6430,6430,0
20240503,162300,21647640390,6430,6430,6430,6430,0
20240503,162200,21647640390,6430,6430,6430,6430,0
20240503,162100,21647640390,6430,6430,6430,6430,0
20240503,162000,21647640390,6430,6430,6430,6430,0
20240503,161900,21647640390,6430,6430,6430,6430,0
20240503,161800,21647640390,6430,6430,6430,6430,0
20240503,161700,21647640390,6430,6430,6430,6430,0
20240503,161600,21647640390,6430,6430,6430,6430,0
20240503,161500,21647640390,6430,6430,6430,6430,0
20240503,161400,21647640390,6430,6430,6430,6430,0
20240503,161300,21647640390,6430,6430,6430,6430,0
20240503,161200,21647640390,6430,6430,6430,6430,0
20240503,161100,21647640390,6430,6430,6430,6430,0
20240503,161000,21647640390,6430,6430,6430,6430,0
20240503,160900,21647640390,6430,6430,6430,6430,0
20240503,160800,21647640390,6430,6430,6430,6430,0
20240503,160700,21647640390,6430,6430,6430,6430,96046
20240503,160600,21647640390,6430,6430,6430,6430,0
20240503,160500,21647640390,6430,6430,6430,6430,0
20240503,160400,21647640390,6430,6430,6430,6430,0
20240503,160300,21647640390,6430,6430,6430,6430,0
20240503,160200,21647640390,6430,6430,6430,6430,0
20240503,160100,21647640390,6430,6430,6430,6430,0
20240503,160000,21647640390,6430,6430,6430,6430,0
20240503,155900,21647640390,6430,6430,6430,6430,0
20240503,155800,21647640390,6430,6430,6430,6430,0
20240503,155700,21647640390,6430,6430,6430,6430,0
20240503,155600,21647640390,6430,6430,6430,6430,0
20240503,155500,21647640390,6430,6430,6430,6430,0
20240503,155400,21647640390,6430,6430,6430,6430,0
20240503,155300,21647640390,6430,6430,6430,6430,0
20240503,155200,21647640390,6430,6430,6430,6430,0
20240503,155100,21647640390,6430,6430,6430,6430,0
20240503,155000,21647640390,6430,6430,6430,6430,0
20240503,154900,21647640390,6430,6430,6430,6430,0
20240503,154800,21647640390,6430,6430,6430,6430,0
20240503,154700,21647640390,6430,6430,6430,6430,0
20240503,154600,21647640390,6430,6430,6430,6430,0
20240503,154500,21647640390,6430,6430,6430,6430,0
20240503,154400,21647640390,6430,6430,6430,6430,0
20240503,154300,21647640390,6430,6430,6430,6430,0
20240503,154200,21647640390,6430,6430,6430,6430,0
20240503,154100,21647640390,6430,6430,6430,6430,0
20240503,154000,21647640390,6430,6430,6430,6430,0
20240503,153900,21647640390,6430,6430,6430,6430,0
20240503,153800,21647640390,6430,6430,6430,6430,0
20240503,153700,21647640390,6430,6430,6430,6430,96046
20240503,153600,21647640390,6430,6430,6430,6430,0
20240503,153500,21647640390,6430,6430,6430,6430,0
20240503,153400,21647640390,6430,6430,6430,6430,0
20240503,153300,21647640390,6430,6430,6430,6430,0
20240503,153200,21647640390,6430,6430,6430,6430,0
20240503,153100,21647640390,6430,6430,6430,6430,0
20240503,153000,21647640390,6430,6430,6430,6430,96046
20240503,152900,21030064610,6430,6430,6430,6430,0
20240503,152800,21030064610,6430,6430,6430,6430,0
20240503,152700,21030064610,6430,6430,6430,6430,0
20240503,152600,21030064610,6430,6430,6430,6430,0
20240503,152500,21030064610,6430,6430,6430,6430,0
20240503,152400,21030064610,6430,6430,6430,6430,0
20240503,152300,21030064610,6430,6430,6430,6430,0
20240503,152200,21030064610,6430,6430,6430,6430,0
20240503,152100,21030064610,6430,6430,6430,6430,0
20240503,152000,21030064610,6430,6430,6430,6430,0
20240503,151900,21030064610,6430,6420,6440,6400,26181
20240503,151800,20862249970,6420,6420,6430,6400,14280
20240503,151700,20770663710,6420,6430,6440,6420,6280
20240503,151600,20730307930,6440,6440,6450,6430,19253
20240503,151500,20606411040,6440,6420,6440,6420,6570
20240503,151400,20564187000,6430,6420,6440,6420,6672
20240503,151300,20521290480,6420,6430,6430,6420,4965
20240503,151200,20489415040,6430,6430,6430,6420,3159
20240503,151100,20469130510,6430,6420,6430,6420,5438
20240503,151000,20434209290,6430,6420,6430,6410,9241
20240503,150900,20374829640,6430,6420,6430,6410,4160
20240503,150800,20348117410,6420,6410,6420,6400,6742
20240503,150700,20304852240,6410,6400,6420,6400,3624
20240503,150600,20281625970,6390,6400,6400,6390,3166
20240503,150500,20261366070,6400,6390,6400,6380,2363
20240503,150400,20246274900,6390,6390,6400,6380,6617
20240503,150300,20204004910,6390,6390,6400,6390,6632
20240503,150200,20161625170,6400,6400,6400,6390,4261
20240503,150100,20134354870,6400,6400,6410,6400,2679
20240503,150000,20117205210,6400,6400,6410,6390,2465
20240503,145900,20101433890,6390,6380,6400,6370,9224
20240503,145800,20042578790,6380,6400,6400,6370,20223
20240503,145700,19913592640,6400,6410,6410,6390,2676
20240503,145600,19896453300,6400,6410,6420,6400,1681
20240503,145500,19885668720,6410,6400,6410,6390,9204
20240503,145400,19826724680,6400,6390,6400,6390,1379
20240503,145300,19817906760,6400,6390,6400,6390,475
20240503,145200,19814869740,6390,6390,6400,6380,4103
20240503,145100,19788651610,6390,6400,6400,6390,676
20240503,145000,19784327990,6400,6400,6400,6380,4745
20240503,144900,19754013620,6390,6390,6400,6390,1640
20240503,144800,19743532110,6390,6390,6390,6380,654
20240503,144700,19739353060,6390,6380,6390,6380,138
20240503,144600,19738472250,6370,6380,6380,6370,3384
20240503,144500,19716911550,6380,6390,6390,6380,769
20240503,144400,19712005320,6380,6380,6380,6370,10702
20240503,144300,19643818440,6380,6380,6390,6380,1664
20240503,144200,19633198200,6380,6400,6410,6380,3022
20240503,144100,19613871960,6410,6400,6410,6390,1953
20240503,144000,19601388000,6390,6400,6410,6390,1558
20240503,143900,19591417740,6400,6410,6410,6400,617
20240503,143800,19587466780,6410,6400,6410,6390,2238
20240503,143700,19573138960,6400,6390,6400,6380,4037
20240503,143600,19547341170,6390,6380,6390,6370,2798
20240503,143500,19529489230,6380,6380,6380,6370,1346
20240503,143400,19520914520,6380,6370,6390,6370,2296
20240503,143300,19506287780,6370,6380,6380,6370,3619
20240503,143200,19483211360,6380,6360,6380,6360,7732
20240503,143100,19434014360,6370,6370,6380,6360,21172
20240503,143000,19299146040,6380,6380,6380,6370,1598
20240503,142900,19288951260,6380,6370,6380,6370,674
20240503,142800,19284657460,6380,6370,6380,6370,2920
20240503,142700,19266053480,6370,6380,6380,6370,1178
20240503,142600,19258549220,6380,6380,6380,6370,1394
20240503,142500,19249663630,6380,6380,6390,6380,1189
20240503,142400,19242077660,6390,6380,6390,6380,1998
20240503,142300,19229330320,6380,6370,6400,6360,8721
20240503,142200,19173760740,6370,6390,6390,6360,10920
20240503,142100,19104230510,6380,6380,6390,6370,2338
20240503,142000,19089316710,6370,6370,6380,6370,4026
20240503,141900,19063665200,6370,6370,6380,6360,2899
20240503,141800,19045199970,6370,6370,6380,6360,13946
20240503,141700,18956412880,6370,6390,6390,6360,108990
20240503,141600,18261265150,6400,6420,6420,6400,39144
20240503,141500,18010594380,6430,6420,6430,6410,5230
20240503,141400,17977037610,6430,6430,6430,6420,5000
20240503,141300,17944920190,6430,6420,6430,6420,1373
20240503,141200,17936101290,6420,6420,6430,6420,5174
20240503,141100,17902883400,6430,6440,6440,6430,2450
20240503,141000,17887128850,6430,6440,6440,6430,867
20240503,140900,17881546520,6440,6430,6440,6420,2137
20240503,140800,17867807740,6430,6420,6430,6420,480
20240503,140700,17864725610,6430,6430,6430,6420,7144
20240503,140600,17818839940,6430,6430,6440,6430,3427
20240503,140500,17796800920,6430,6430,6440,6430,1882
20240503,140400,17784698560,6430,6430,6440,6430,1705
20240503,140300,17773733690,6430,6440,6440,6430,1079
20240503,140200,17766794170,6440,6440,6440,6430,4066
20240503,140100,17740641090,6440,6430,6440,6430,7913
20240503,140000,17689758730,6440,6450,6450,6430,3927
20240503,135900,17664501440,6440,6440,6450,6440,1475
20240503,135800,17654999090,6450,6450,6450,6440,957
20240503,135700,17648826460,6450,6450,6450,6440,145
20240503,135600,17647892210,6450,6450,6460,6430,7419
20240503,135500,17600124070,6450,6450,6460,6440,5115
20240503,135400,17567132680,6460,6470,6470,6450,4236
20240503,135300,17539786420,6470,6480,6480,6470,573
20240503,135200,17536075900,6480,6470,6480,6470,859
20240503,135100,17530517220,6470,6480,6480,6470,2795
20240503,135000,17512430050,6480,6460,6480,6460,2973
20240503,134900,17493193290,6460,6430,6460,6430,5539
20240503,134800,17457488990,6440,6440,6440,6420,9372
20240503,134700,17397289750,6440,6440,6440,6430,330
20240503,134600,17395164860,6440,6440,6440,6430,458
20240503,134500,17392217910,6430,6430,6440,6430,1537
20240503,134400,17382334960,6430,6420,6440,6420,3034
20240503,134300,17362828500,6420,6430,6430,6420,2705
20240503,134200,17345462020,6430,6430,6440,6430,1021
20240503,134100,17338896660,6430,6440,6440,6420,3616
20240503,134000,17315644340,6430,6440,6450,6430,1619
20240503,133900,17305219620,6450,6440,6450,6440,2402
20240503,133800,17289749800,6440,6450,6450,6440,1040
20240503,133700,17283050440,6440,6450,6450,6440,1192
20240503,133600,17275373770,6450,6440,6450,6440,478
20240503,133500,17272293270,6440,6450,6450,6440,1483
20240503,133400,17262740840,6440,6450,6450,6430,960
20240503,133300,17256557190,6450,6440,6450,6430,751
20240503,133200,17251723200,6450,6430,6450,6430,268
20240503,133100,17249997220,6440,6430,6440,6430,834
20240503,133000,17244634390,6430,6430,6430,6420,1758
20240503,132900,17233338330,6430,6440,6440,6430,660
20240503,132800,17229092200,6420,6430,6450,6420,9833
20240503,132700,17165911640,6430,6440,6440,6430,9192
20240503,132600,17106806570,6440,6440,6440,6430,1830
20240503,132500,17095023460,6430,6440,6440,6430,5153
20240503,132400,17061872620,6450,6450,6450,6440,293
20240503,132300,17059983530,6450,6450,6460,6440,7128
20240503,132200,17014068480,6450,6450,6460,6450,831
20240503,132100,17008707610,6450,6470,6470,6450,6078
20240503,132000,16969496200,6470,6470,6480,6460,304
20240503,131900,16967530550,6480,6480,6480,6460,5603
20240503,131800,16931314480,6480,6480,6480,6470,4058
20240503,131700,16905050870,6470,6470,6480,6470,5309
20240503,131600,16870684190,6470,6470,6470,6460,2457
20240503,131500,16854787420,6470,6460,6470,6450,4128
20240503,131400,16828124190,6460,6450,6460,6440,2130
20240503,131300,16814393900,6450,6450,6460,6440,1468
20240503,131200,16804926780,6450,6440,6450,6430,3043
20240503,131100,16785329790,6450,6450,6450,6440,4318
20240503,131000,16757520930,6450,6450,6460,6450,904
20240503,130900,16751689100,6460,6450,6460,6450,2129
20240503,130800,16737950910,6450,6450,6460,6450,2533
20240503,130700,16721613030,6460,6460,6460,6450,118
20240503,130600,16720851250,6450,6470,6470,6450,782
20240503,130500,16715804130,6460,6460,6470,6450,2785
20240503,130400,16697820220,6470,6470,6480,6470,4213
20240503,130300,16670562090,6480,6480,6490,6470,1973
20240503,130200,16657777630,6480,6480,6490,6470,1061
20240503,130100,16650901150,6480,6480,6480,6470,2122
20240503,130000,16637152070,6490,6460,6490,6460,3404
20240503,125900,16615108360,6470,6480,6480,6460,550
20240503,125800,16611550150,6470,6470,6480,6470,1583
20240503,125700,16601308030,6470,6470,6470,6460,665
20240503,125600,16597007000,6470,6470,6470,6460,3354
20240503,125500,16575337880,6460,6460,6460,6460,1478
20240503,125400,16565790000,6460,6440,6460,6440,319
20240503,125300,16563731470,6440,6460,6460,6430,5660
20240503,125200,16527288460,6460,6460,6460,6440,4054
20240503,125100,16501154770,6460,6450,6460,6450,2380
20240503,125000,16485801950,6450,6450,6450,6440,1349
20240503,124900,16477106890,6450,6440,6450,6440,3936
20240503,124800,16451757850,6450,6450,6450,6440,1353
20240503,124700,16443039360,6450,6450,6450,6440,1300
20240503,124600,16434659970,6450,6450,6450,6440,410
20240503,124500,16432016480,6450,6460,6460,6450,5037
20240503,124400,16399496310,6460,6460,6460,6450,1975
20240503,124300,16386740840,6460,6440,6460,6440,3807
20240503,124200,16362180560,6450,6460,6460,6430,24647
20240503,124100,16203332870,6460,6480,6490,6450,24763
20240503,124000,16043231560,6490,6500,6500,6490,3315
20240503,123900,16021715830,6490,6490,6490,6480,1252
20240503,123800,16013593580,6480,6480,6490,6480,1402
20240503,123700,16004508390,6480,6480,6490,6480,1075
20240503,123600,15997542350,6490,6490,6500,6480,14659
20240503,123500,15902372760,6490,6490,6500,6490,2405
20240503,123400,15886764090,6480,6490,6500,6480,917
20240503,123300,15880815900,6490,6500,6500,6480,2247
20240503,123200,15866232920,6500,6490,6500,6480,6682
20240503,123100,15822874940,6490,6490,6500,6490,1451
20240503,123000,15813457880,6490,6490,6500,6490,2168
20240503,122900,15799384660,6490,6500,6500,6490,1709
20240503,122800,15788285060,6490,6490,6500,6490,487
20240503,122700,15785123970,6490,6510,6510,6490,7024
20240503,122600,15739486020,6510,6500,6520,6500,3572
20240503,122500,15716229440,6520,6520,6520,6500,8528
20240503,122400,15660687280,6520,6500,6520,6500,12018
20240503,122300,15582396710,6510,6500,6510,6500,6944
20240503,122200,15537194260,6500,6510,6510,6500,9283
20240503,122100,15476772540,6500,6480,6510,6470,6289
20240503,122000,15435932510,6480,6480,6480,6470,778
20240503,121900,15430895730,6470,6480,6480,6470,5809
20240503,121800,15393283600,6480,6480,6490,6480,778
20240503,121700,15388242030,6480,6490,6490,6480,5155
20240503,121600,15354795750,6490,6480,6490,6480,1540
20240503,121500,15344803160,6480,6490,6490,6480,1074
20240503,121400,15337838240,6500,6490,6500,6490,627
20240503,121300,15333768810,6490,6490,6490,6490,1108
20240503,121200,15326577890,6490,6490,6500,6480,2516
20240503,121100,15310252060,6500,6500,6500,6490,558
20240503,121000,15306628700,6500,6500,6500,6490,186
20240503,120900,15305419850,6500,6500,6500,6500,2240
20240503,120800,15290859850,6500,6510,6510,6480,4508
20240503,120700,15261551880,6510,6510,6510,6480,3915
20240503,120600,15236095380,6510,6480,6510,6480,17332
20240503,120500,15123507590,6480,6490,6490,6470,1646
20240503,120400,15112839380,6490,6480,6490,6470,10766
20240503,120300,15043103990,6480,6490,6490,6480,3325
20240503,120200,15021557880,6480,6490,6490,6480,1590
20240503,120100,15011252060,6490,6490,6490,6480,6968
20240503,120000,14966056580,6490,6490,6500,6490,2242
20240503,115900,14951495930,6490,6510,6510,6490,3378
20240503,115800,14929545610,6510,6500,6510,6500,1222
20240503,115700,14921602470,6500,6500,6500,6490,2367
20240503,115600,14906219170,6510,6490,6510,6490,4753
20240503,115500,14875324790,6500,6510,6510,6490,3973
20240503,115400,14849500410,6500,6500,6510,6500,1526
20240503,115300,14839578360,6500,6500,6510,6490,1634
20240503,115200,14828955860,6500,6500,6510,6500,1543
20240503,115100,14818926350,6500,6500,6510,6490,7408
20240503,115000,14770738940,6490,6480,6510,6480,13180
20240503,114900,14685026380,6480,6470,6480,6470,1943
20240503,114800,14672442500,6480,6460,6480,6460,4883
20240503,114700,14640851980,6470,6470,6480,6470,10991
20240503,114600,14569688480,6470,6490,6490,6470,2939
20240503,114500,14550642190,6490,6480,6490,6480,448
20240503,114400,14547736300,6480,6480,6490,6480,1138
20240503,114300,14540355250,6480,6490,6500,6480,6135
20240503,114200,14500550870,6490,6510,6510,6490,1219
20240503,114100,14492625610,6500,6500,6510,6500,5257
20240503,114000,14458442180,6500,6510,6510,6500,737
20240503,113900,14453644980,6510,6490,6510,6490,6874
20240503,113800,14408947940,6500,6490,6500,6490,1448
20240503,113700,14399542260,6490,6490,6500,6480,4565
20240503,113600,14369911050,6480,6480,6480,6480,519
20240503,113500,14366547930,6480,6470,6480,6470,2522
20240503,113400,14350219070,6470,6470,6470,6470,2409
20240503,113300,14334632840,6470,6470,6480,6470,244
20240503,113200,14333053410,6480,6480,6490,6470,3770
20240503,113100,14308628730,6480,6480,6490,6480,2717
20240503,113000,14291022520,6490,6480,6490,6480,6625
20240503,112900,14248086540,6480,6500,6500,6480,12240
20240503,112800,14168678820,6500,6500,6510,6500,4695
20240503,112700,14138159660,6500,6500,6510,6500,5269
20240503,112600,14103906630,6510,6500,6510,6500,5592
20240503,112500,14067531140,6510,6500,6510,6490,8540
20240503,112400,14012011620,6500,6520,6520,6490,16206
20240503,112300,13906624840,6510,6500,6520,6500,37786
20240503,112200,13660693310,6500,6480,6500,6480,7534
20240503,112100,13611803470,6490,6480,6500,6480,6301
20240503,112000,13570903730,6490,6470,6490,6460,4646
20240503,111900,13540833860,6460,6470,6470,6460,354
20240503,111800,13538546670,6460,6470,6480,6460,799
20240503,111700,13533381550,6480,6480,6480,6460,2452
20240503,111600,13517507920,6480,6470,6490,6460,2448
20240503,111500,13501663400,6470,6470,6470,6460,3551
20240503,111400,13478699840,6470,6490,6490,6460,6489
20240503,111300,13436710050,6490,6490,6500,6480,5545
20240503,111200,13400702950,6490,6480,6490,6480,2269
20240503,111100,13385990420,6480,6490,6500,6470,2462
20240503,111000,13370026390,6500,6480,6510,6460,18432
20240503,110900,13250254930,6470,6490,6490,6470,5144
20240503,110800,13216915040,6490,6480,6500,6480,12567
20240503,110700,13135370570,6480,6450,6480,6450,8562
20240503,110600,13079952980,6450,6470,6470,6450,5913
20240503,110500,13041777590,6460,6430,6460,6430,18357
20240503,110400,12923438380,6440,6440,6440,6430,1498
20240503,110300,12913795010,6440,6410,6440,6410,5201
20240503,110200,12880360510,6420,6420,6420,6410,2751
20240503,110100,12862709470,6410,6410,6420,6400,6718
20240503,110000,12819640950,6400,6410,6410,6400,4618
20240503,105900,12790054990,6410,6400,6420,6400,4575
20240503,105800,12760738700,6400,6400,6410,6400,3495
20240503,105700,12738353050,6410,6420,6420,6390,3743
20240503,105600,12714396280,6400,6410,6410,6400,9845
20240503,105500,12651378700,6410,6400,6410,6390,10671
20240503,105400,12583073210,6400,6400,6410,6400,8461
20240503,105300,12528915980,6410,6420,6430,6400,15418
20240503,105200,12430132780,6420,6440,6440,6400,49930
20240503,105100,12109950570,6440,6440,6450,6440,2322
20240503,105000,12094983120,6450,6450,6450,6430,1969
20240503,104900,12082288160,6430,6450,6460,6430,8380
20240503,104800,12028307850,6440,6440,6440,6420,2097
20240503,104700,12014813370,6430,6430,6440,6430,7569
20240503,104600,11966139440,6440,6450,6450,6430,15912
20240503,104500,11863727400,6450,6450,6460,6440,1654
20240503,104400,11853063060,6450,6450,6450,6440,3293
20240503,104300,11831847180,6450,6450,6460,6430,3934
20240503,104200,11806479780,6450,6450,6450,6430,10205
20240503,104100,11740751120,6440,6450,6480,6440,13816
20240503,104000,11651626610,6450,6460,6470,6450,23913
20240503,103900,11497195750,6460,6480,6490,6460,5577
20240503,103800,11461101790,6480,6480,6490,6470,1918
20240503,103700,11448663390,6480,6480,6480,6470,2372
20240503,103600,11433303800,6480,6490,6490,6480,3215
20240503,103500,11412470000,6480,6480,6490,6480,1347
20240503,103400,11403740380,6480,6470,6480,6460,6685
20240503,103300,11360473540,6460,6460,6470,6460,5477
20240503,103200,11325091830,6460,6480,6490,6460,15104
20240503,103100,11227317460,6490,6490,6500,6480,6481
20240503,103000,11185273170,6500,6510,6510,6490,14420
20240503,102900,11091640700,6500,6510,6520,6490,18504
20240503,102800,10971305340,6500,6520,6550,6500,68432
20240503,102700,10524719280,6520,6500,6530,6500,10936
20240503,102600,10453471210,6500,6490,6510,6490,8676
20240503,102500,10397104010,6490,6500,6500,6480,10990
20240503,102400,10325761400,6500,6530,6530,6500,32267
20240503,102300,10115718500,6530,6500,6540,6500,44347
20240503,102200,9826388530,6510,6490,6510,6480,12741
20240503,102100,9743563870,6490,6490,6490,6480,3043
20240503,102000,9723820380,6490,6500,6500,6480,4221
20240503,101900,9696418590,6490,6500,6510,6490,19969
20240503,101800,9566652890,6500,6480,6500,6480,11158
20240503,101700,9494301020,6470,6460,6480,6460,3720
20240503,101600,9470245820,6460,6470,6480,6460,5903
20240503,101500,9432081720,6460,6480,6490,6460,4353
20240503,101400,9403907110,6470,6480,6490,6470,5455
20240503,101300,9368535940,6490,6480,6490,6470,2372
20240503,101200,9353168160,6480,6500,6500,6480,12359
20240503,101100,9272953530,6500,6490,6500,6480,5167
20240503,101000,9239430550,6480,6480,6490,6470,3932
20240503,100900,9213942290,6480,6480,6500,6460,15329
20240503,100800,9114528950,6480,6470,6480,6470,5575
20240503,100700,9078406790,6470,6460,6480,6460,12030
20240503,100600,9000535050,6440,6440,6450,6440,6497
20240503,100500,8958651420,6440,6440,6440,6430,2165
20240503,100400,8944727020,6440,6440,6450,6430,2334
20240503,100300,8929692880,6440,6430,6450,6430,3887
20240503,100200,8904650720,6430,6430,6430,6430,1032
20240503,100100,8898014960,6430,6410,6440,6410,5970
20240503,100000,8859676870,6420,6430,6440,6420,11992
20240503,095900,8782679210,6440,6430,6440,6430,2134
20240503,095800,8768956570,6430,6460,6460,6420,16477
20240503,095700,8662953610,6440,6450,6460,6440,4820
20240503,095600,8631877360,6440,6440,6450,6430,4148
20240503,095500,8605157810,6430,6450,6450,6430,4888
20240503,095400,8573704130,6430,6440,6450,6430,5180
20240503,095300,8540343510,6440,6450,6460,6420,6416
20240503,095200,8499023170,6450,6450,6450,6430,4929
20240503,095100,8467275430,6450,6460,6460,6450,1758
20240503,095000,8455933650,6460,6460,6460,6440,3249
20240503,094900,8434970450,6460,6420,6460,6420,17216
20240503,094800,8324188360,6430,6420,6440,6420,1809
20240503,094700,8312560590,6420,6430,6440,6420,3634
20240503,094600,8289187960,6430,6430,6440,6430,2808
20240503,094500,8271125590,6440,6450,6450,6420,7859
20240503,094400,8220580140,6440,6470,6470,6440,4903
20240503,094300,8188930490,6470,6460,6470,6440,7747
20240503,094200,8138880920,6460,6430,6460,6410,14416
20240503,094100,8046293840,6430,6430,6440,6410,5171
20240503,094000,8013099950,6430,6400,6430,6400,7978
20240503,093900,7961947330,6410,6410,6410,6390,31121
20240503,093800,7762933800,6400,6430,6450,6400,45106
20240503,093700,7473716410,6430,6440,6450,6430,10292
20240503,093600,7407509360,6440,6460,6460,6430,26456
20240503,093500,7237046800,6460,6470,6480,6450,22748
20240503,093400,7089951670,6470,6490,6510,6460,27703
20240503,093300,6910397520,6490,6530,6530,6490,51317
20240503,093200,6576213730,6530,6490,6540,6480,85487
20240503,093100,6020179630,6490,6470,6490,6460,7381
20240503,093000,5972371170,6470,6470,6480,6450,15459
20240503,092900,5872477010,6470,6460,6480,6450,6925
20240503,092800,5827676950,6450,6470,6480,6440,21900
20240503,092700,5686231270,6470,6450,6480,6450,13984
20240503,092600,5595758680,6460,6460,6470,6450,9762
20240503,092500,5532693900,6470,6470,6480,6450,13493
20240503,092400,5445439250,6470,6430,6470,6420,7046
20240503,092300,5400072310,6430,6450,6450,6430,11598
20240503,092200,5325391770,6440,6440,6450,6420,14229
20240503,092100,5233896380,6420,6420,6440,6420,5001
20240503,092000,5201745060,6410,6420,6450,6400,27166
20240503,091900,5027429950,6410,6410,6450,6410,7631
20240503,091800,4978423010,6440,6490,6490,6410,23261
20240503,091700,4828122820,6490,6390,6490,6390,47219
20240503,091600,4524326370,6390,6410,6420,6390,16530
20240503,091500,4418522860,6420,6400,6420,6390,4233
20240503,091400,4391404190,6390,6390,6430,6390,18712
20240503,091300,4271622620,6390,6400,6410,6380,32111
20240503,091200,4066405150,6400,6420,6420,6400,28154
20240503,091100,3886077470,6420,6460,6460,6420,24363
20240503,091000,3729408600,6450,6460,6460,6420,16634
20240503,090900,3622203740,6450,6440,6460,6420,13485
20240503,090800,3535332100,6440,6430,6450,6420,16266
20240503,090700,3430664000,6420,6410,6430,6390,64902
20240503,090600,3014767570,6410,6450,6460,6410,24614
20240503,090500,2856376520,6450,6440,6470,6420,77296
20240503,090400,2359303660,6440,6440,6470,6430,27951
20240503,090300,2179062000,6440,6460,6470,6440,41450
20240503,090200,1911487760,6470,6430,6500,6420,61789
20240503,090100,1511496300,6420,6440,6460,6420,73474
20240503,090000,1038701460,6440,6440,6490,6430,149317