stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195100,11410144050,33850,33850,33850,33850,3541
20240503,195000,11410144050,33850,33850,33850,33850,0
20240503,194900,11410144050,33850,33850,33850,33850,0
20240503,194800,11410144050,33850,33850,33850,33850,0
20240503,194700,11410144050,33850,33850,33850,33850,0
20240503,194600,11410144050,33850,33850,33850,33850,0
20240503,194500,11410144050,33850,33850,33850,33850,0
20240503,194400,11410144050,33850,33850,33850,33850,0
20240503,194300,11410144050,33850,33850,33850,33850,0
20240503,194200,11410144050,33850,33850,33850,33850,0
20240503,194100,11410144050,33850,33850,33850,33850,0
20240503,194000,11410144050,33850,33850,33850,33850,0
20240503,193900,11410144050,33850,33850,33850,33850,0
20240503,193800,11410144050,33850,33850,33850,33850,0
20240503,193700,11410144050,33850,33850,33850,33850,0
20240503,193600,11410144050,33850,33850,33850,33850,0
20240503,193500,11410144050,33850,33850,33850,33850,0
20240503,193400,11410144050,33850,33850,33850,33850,0
20240503,193300,11410144050,33850,33850,33850,33850,0
20240503,193200,11410144050,33850,33850,33850,33850,0
20240503,193100,11410144050,33850,33850,33850,33850,0
20240503,193000,11410144050,33850,33850,33850,33850,0
20240503,192900,11410144050,33850,33850,33850,33850,0
20240503,192800,11410144050,33850,33850,33850,33850,0
20240503,192700,11410144050,33850,33850,33850,33850,0
20240503,192600,11410144050,33850,33850,33850,33850,0
20240503,192500,11410144050,33850,33850,33850,33850,0
20240503,192400,11410144050,33850,33850,33850,33850,0
20240503,192300,11410144050,33850,33850,33850,33850,0
20240503,192200,11410144050,33850,33850,33850,33850,0
20240503,192100,11410144050,33850,33850,33850,33850,3541
20240503,192000,11410144050,33850,33850,33850,33850,0
20240503,191900,11410144050,33850,33850,33850,33850,0
20240503,191800,11410144050,33850,33850,33850,33850,0
20240503,191700,11410144050,33850,33850,33850,33850,0
20240503,191600,11410144050,33850,33850,33850,33850,0
20240503,191500,11410144050,33850,33850,33850,33850,0
20240503,191400,11410144050,33850,33850,33850,33850,0
20240503,191300,11410144050,33850,33850,33850,33850,0
20240503,191200,11410144050,33850,33850,33850,33850,0
20240503,191100,11410144050,33850,33850,33850,33850,0
20240503,191000,11410144050,33850,33850,33850,33850,0
20240503,190900,11410144050,33850,33850,33850,33850,0
20240503,190800,11410144050,33850,33850,33850,33850,0
20240503,190700,11410144050,33850,33850,33850,33850,0
20240503,190600,11410144050,33850,33850,33850,33850,0
20240503,190500,11410144050,33850,33850,33850,33850,0
20240503,190400,11410144050,33850,33850,33850,33850,0
20240503,190300,11410144050,33850,33850,33850,33850,0
20240503,190200,11410144050,33850,33850,33850,33850,0
20240503,190100,11410144050,33850,33850,33850,33850,0
20240503,190000,11410144050,33850,33850,33850,33850,0
20240503,185900,11410144050,33850,33850,33850,33850,0
20240503,185800,11410144050,33850,33850,33850,33850,0
20240503,185700,11410144050,33850,33850,33850,33850,0
20240503,185600,11410144050,33850,33850,33850,33850,0
20240503,185500,11410144050,33850,33850,33850,33850,0
20240503,185400,11410144050,33850,33850,33850,33850,0
20240503,185300,11410144050,33850,33850,33850,33850,0
20240503,185200,11410144050,33850,33850,33850,33850,0
20240503,185100,11410144050,33850,33850,33850,33850,3541
20240503,185000,11410144050,33850,33850,33850,33850,0
20240503,184900,11410144050,33850,33850,33850,33850,0
20240503,184800,11410144050,33850,33850,33850,33850,0
20240503,184700,11410144050,33850,33850,33850,33850,0
20240503,184600,11410144050,33850,33850,33850,33850,0
20240503,184500,11410144050,33850,33850,33850,33850,0
20240503,184400,11410144050,33850,33850,33850,33850,0
20240503,184300,11410144050,33850,33850,33850,33850,0
20240503,184200,11410144050,33850,33850,33850,33850,0
20240503,184100,11410144050,33850,33850,33850,33850,0
20240503,184000,11410144050,33850,33850,33850,33850,0
20240503,183900,11410144050,33850,33850,33850,33850,0
20240503,183800,11410144050,33850,33850,33850,33850,0
20240503,183700,11410144050,33850,33850,33850,33850,0
20240503,183600,11410144050,33850,33850,33850,33850,0
20240503,183500,11410144050,33850,33850,33850,33850,0
20240503,183400,11410144050,33850,33850,33850,33850,0
20240503,183300,11410144050,33850,33850,33850,33850,0
20240503,183200,11410144050,33850,33850,33850,33850,0
20240503,183100,11410144050,33850,33850,33850,33850,0
20240503,183000,11410144050,33850,33850,33850,33850,0
20240503,182900,11410144050,33850,33850,33850,33850,0
20240503,182800,11410144050,33850,33850,33850,33850,0
20240503,182700,11410144050,33850,33850,33850,33850,0
20240503,182600,11410144050,33850,33850,33850,33850,0
20240503,182500,11410144050,33850,33850,33850,33850,0
20240503,182400,11410144050,33850,33850,33850,33850,0
20240503,182300,11410144050,33850,33850,33850,33850,0
20240503,182200,11410144050,33850,33850,33850,33850,0
20240503,182100,11410144050,33850,33850,33850,33850,3541
20240503,182000,11410144050,33850,33850,33850,33850,0
20240503,181900,11410144050,33850,33850,33850,33850,0
20240503,181800,11410144050,33850,33850,33850,33850,0
20240503,181700,11410144050,33850,33850,33850,33850,0
20240503,181600,11410144050,33850,33850,33850,33850,0
20240503,181500,11410144050,33850,33850,33850,33850,0
20240503,181400,11410144050,33850,33850,33850,33850,0
20240503,181300,11410144050,33850,33850,33850,33850,0
20240503,181200,11410144050,33850,33850,33850,33850,0
20240503,181100,11410144050,33850,33850,33850,33850,0
20240503,181000,11410144050,33850,33850,33850,33850,0
20240503,180900,11410144050,33850,33850,33850,33850,0
20240503,180800,11410144050,33850,33850,33850,33850,0
20240503,180700,11410144050,33850,33850,33850,33850,0
20240503,180600,11410144050,33850,33850,33850,33850,0
20240503,180500,11410144050,33850,33850,33850,33850,0
20240503,180400,11410144050,33850,33850,33850,33850,0
20240503,180300,11410144050,33850,33850,33850,33850,0
20240503,180200,11410144050,33850,33850,33850,33850,0
20240503,180100,11410144050,33850,33850,33850,33850,0
20240503,180000,11410144050,33850,33850,33850,33850,0
20240503,175900,11410144050,33850,33850,33850,33850,0
20240503,175800,11410144050,33850,33850,33850,33850,0
20240503,175700,11410144050,33850,33850,33850,33850,0
20240503,175600,11410144050,33850,33850,33850,33850,0
20240503,175500,11410144050,33850,33850,33850,33850,0
20240503,175400,11410144050,33850,33850,33850,33850,0
20240503,175300,11410144050,33850,33850,33850,33850,0
20240503,175200,11410144050,33850,33850,33850,33850,0
20240503,175100,11410144050,33850,33850,33850,33850,3541
20240503,175000,11410144050,33850,33850,33850,33850,0
20240503,174900,11410144050,33850,33850,33850,33850,0
20240503,174800,11410144050,33850,33850,33850,33850,0
20240503,174700,11410144050,33850,33850,33850,33850,0
20240503,174600,11410144050,33850,33850,33850,33850,0
20240503,174500,11410144050,33850,33850,33850,33850,0
20240503,174400,11410144050,33850,33850,33850,33850,0
20240503,174300,11410144050,33850,33850,33850,33850,0
20240503,174200,11410144050,33850,33850,33850,33850,0
20240503,174100,11410144050,33850,33850,33850,33850,0
20240503,174000,11410144050,33850,33850,33850,33850,0
20240503,173900,11410144050,33850,33850,33850,33850,0
20240503,173800,11410144050,33850,33850,33850,33850,0
20240503,173700,11410144050,33850,33850,33850,33850,0
20240503,173600,11410144050,33850,33850,33850,33850,0
20240503,173500,11410144050,33850,33850,33850,33850,0
20240503,173400,11410144050,33850,33850,33850,33850,0
20240503,173300,11410144050,33850,33850,33850,33850,0
20240503,173200,11410144050,33850,33850,33850,33850,0
20240503,173100,11410144050,33850,33850,33850,33850,0
20240503,173000,11410144050,33850,33850,33850,33850,0
20240503,172900,11410144050,33850,33850,33850,33850,0
20240503,172800,11410144050,33850,33850,33850,33850,0
20240503,172700,11410144050,33850,33850,33850,33850,0
20240503,172600,11410144050,33850,33850,33850,33850,0
20240503,172500,11410144050,33850,33850,33850,33850,0
20240503,172400,11410144050,33850,33850,33850,33850,0
20240503,172300,11410144050,33850,33850,33850,33850,0
20240503,172200,11410144050,33850,33850,33850,33850,0
20240503,172100,11410144050,33850,33850,33850,33850,3541
20240503,172000,11410144050,33850,33850,33850,33850,0
20240503,171900,11410144050,33850,33850,33850,33850,0
20240503,171800,11410144050,33850,33850,33850,33850,0
20240503,171700,11410144050,33850,33850,33850,33850,0
20240503,171600,11410144050,33850,33850,33850,33850,0
20240503,171500,11410144050,33850,33850,33850,33850,0
20240503,171400,11410144050,33850,33850,33850,33850,0
20240503,171300,11410144050,33850,33850,33850,33850,0
20240503,171200,11410144050,33850,33850,33850,33850,0
20240503,171100,11410144050,33850,33850,33850,33850,0
20240503,171000,11410144050,33850,33850,33850,33850,0
20240503,170900,11410144050,33850,33850,33850,33850,0
20240503,170800,11410144050,33850,33850,33850,33850,0
20240503,170700,11410144050,33850,33850,33850,33850,0
20240503,170600,11410144050,33850,33850,33850,33850,0
20240503,170500,11410144050,33850,33850,33850,33850,0
20240503,170400,11410144050,33850,33850,33850,33850,0
20240503,170300,11410144050,33850,33850,33850,33850,0
20240503,170200,11410144050,33850,33850,33850,33850,0
20240503,170100,11410144050,33850,33850,33850,33850,0
20240503,170000,11410144050,33850,33850,33850,33850,0
20240503,165900,11410144050,33850,33850,33850,33850,0
20240503,165800,11410144050,33850,33850,33850,33850,0
20240503,165700,11410144050,33850,33850,33850,33850,0
20240503,165600,11410144050,33850,33850,33850,33850,0
20240503,165500,11410144050,33850,33850,33850,33850,0
20240503,165400,11410144050,33850,33850,33850,33850,0
20240503,165300,11410144050,33850,33850,33850,33850,0
20240503,165200,11410144050,33850,33850,33850,33850,0
20240503,165100,11410144050,33850,33850,33850,33850,3541
20240503,165000,11410144050,33850,33850,33850,33850,0
20240503,164900,11410144050,33850,33850,33850,33850,0
20240503,164800,11410144050,33850,33850,33850,33850,0
20240503,164700,11410144050,33850,33850,33850,33850,0
20240503,164600,11410144050,33850,33850,33850,33850,0
20240503,164500,11410144050,33850,33850,33850,33850,0
20240503,164400,11410144050,33850,33850,33850,33850,0
20240503,164300,11410144050,33850,33850,33850,33850,0
20240503,164200,11410144050,33850,33850,33850,33850,0
20240503,164100,11410144050,33850,33850,33850,33850,0
20240503,164000,11410144050,33850,33850,33850,33850,0
20240503,163900,11410144050,33850,33850,33850,33850,0
20240503,163800,11410144050,33850,33850,33850,33850,0
20240503,163700,11410144050,33850,33850,33850,33850,0
20240503,163600,11410144050,33850,33850,33850,33850,0
20240503,163500,11410144050,33850,33850,33850,33850,0
20240503,163400,11410144050,33850,33850,33850,33850,0
20240503,163300,11410144050,33850,33850,33850,33850,0
20240503,163200,11410144050,33850,33850,33850,33850,0
20240503,163100,11410144050,33850,33850,33850,33850,0
20240503,163000,11410144050,33850,33850,33850,33850,0
20240503,162900,11410144050,33850,33850,33850,33850,0
20240503,162800,11410144050,33850,33850,33850,33850,0
20240503,162700,11410144050,33850,33850,33850,33850,0
20240503,162600,11410144050,33850,33850,33850,33850,0
20240503,162500,11410144050,33850,33850,33850,33850,0
20240503,162400,11410144050,33850,33850,33850,33850,0
20240503,162300,11410144050,33850,33850,33850,33850,0
20240503,162200,11410144050,33850,33850,33850,33850,0
20240503,162100,11410144050,33850,33850,33850,33850,3541
20240503,162000,11410144050,33850,33850,33850,33850,0
20240503,161900,11410144050,33850,33850,33850,33850,0
20240503,161800,11410144050,33850,33850,33850,33850,0
20240503,161700,11410144050,33850,33850,33850,33850,0
20240503,161600,11410144050,33850,33850,33850,33850,0
20240503,161500,11410144050,33850,33850,33850,33850,0
20240503,161400,11410144050,33850,33850,33850,33850,0
20240503,161300,11410144050,33850,33850,33850,33850,0
20240503,161200,11410144050,33850,33850,33850,33850,0
20240503,161100,11410144050,33850,33850,33850,33850,0
20240503,161000,11410144050,33850,33850,33850,33850,0
20240503,160900,11410144050,33850,33850,33850,33850,0
20240503,160800,11410144050,33850,33850,33850,33850,0
20240503,160700,11410144050,33850,33850,33850,33850,0
20240503,160600,11410144050,33850,33850,33850,33850,0
20240503,160500,11410144050,33850,33850,33850,33850,0
20240503,160400,11410144050,33850,33850,33850,33850,0
20240503,160300,11410144050,33850,33850,33850,33850,0
20240503,160200,11410144050,33850,33850,33850,33850,0
20240503,160100,11410144050,33850,33850,33850,33850,0
20240503,160000,11410144050,33850,33850,33850,33850,0
20240503,155900,11410144050,33850,33850,33850,33850,0
20240503,155800,11410144050,33850,33850,33850,33850,0
20240503,155700,11410144050,33850,33850,33850,33850,0
20240503,155600,11410144050,33850,33850,33850,33850,0
20240503,155500,11410144050,33850,33850,33850,33850,0
20240503,155400,11410144050,33850,33850,33850,33850,0
20240503,155300,11410144050,33850,33850,33850,33850,0
20240503,155200,11410144050,33850,33850,33850,33850,0
20240503,155100,11410144050,33850,33850,33850,33850,3541
20240503,155000,11410144050,33850,33850,33850,33850,0
20240503,154900,11410144050,33850,33850,33850,33850,0
20240503,154800,11410144050,33850,33850,33850,33850,0
20240503,154700,11410144050,33850,33850,33850,33850,0
20240503,154600,11410144050,33850,33850,33850,33850,0
20240503,154500,11410144050,33850,33850,33850,33850,0
20240503,154400,11410144050,33850,33850,33850,33850,0
20240503,154300,11410144050,33850,33850,33850,33850,0
20240503,154200,11410144050,33850,33850,33850,33850,0
20240503,154100,11410144050,33850,33850,33850,33850,0
20240503,154000,11410144050,33850,33850,33850,33850,0
20240503,153900,11410144050,33850,33850,33850,33850,0
20240503,153800,11410144050,33850,33850,33850,33850,0
20240503,153700,11410144050,33850,33850,33850,33850,0
20240503,153600,11410144050,33850,33850,33850,33850,0
20240503,153500,11410144050,33850,33850,33850,33850,0
20240503,153400,11410144050,33850,33850,33850,33850,0
20240503,153300,11410144050,33850,33850,33850,33850,0
20240503,153200,11410144050,33850,33850,33850,33850,0
20240503,153100,11410144050,33850,33850,33850,33850,0
20240503,153000,11410144050,33850,33850,33850,33850,3541
20240503,152900,11290281200,33850,33850,33850,33850,0
20240503,152800,11290281200,33850,33850,33850,33850,0
20240503,152700,11290281200,33850,33850,33850,33850,0
20240503,152600,11290281200,33850,33850,33850,33850,0
20240503,152500,11290281200,33850,33850,33850,33850,0
20240503,152400,11290281200,33850,33850,33850,33850,0
20240503,152300,11290281200,33850,33850,33850,33850,0
20240503,152200,11290281200,33850,33850,33850,33850,0
20240503,152100,11290281200,33850,33850,33850,33850,0
20240503,152000,11290281200,33850,33850,33850,33850,0
20240503,151900,11290281200,33850,33900,33900,33800,996
20240503,151800,11256588300,33900,33950,33950,33850,382
20240503,151700,11243650800,33950,33950,33950,33850,1149
20240503,151600,11204670500,33950,33900,33950,33900,1969
20240503,151500,11137834250,33900,33950,33950,33850,2067
20240503,151400,11067733000,33950,33900,33950,33900,2863
20240503,151300,10970561700,33950,33900,33950,33900,2546
20240503,151200,10884218350,33900,33950,34000,33900,2134
20240503,151100,10811793400,33950,33950,34000,33900,1872
20240503,151000,10748235200,33950,34000,34000,33900,2061
20240503,150900,10678217200,33950,34050,34050,33950,3080
20240503,150800,10573533050,34000,33950,34000,33950,5137
20240503,150700,10398890800,33950,33950,34000,33900,2171
20240503,150600,10325179500,33950,33900,33950,33900,1844
20240503,150500,10262585300,33850,33800,33900,33800,1693
20240503,150400,10205255950,33850,33950,33950,33750,4643
20240503,150300,10048256700,33900,33950,33950,33900,213
20240503,150200,10041028850,33900,34000,34000,33900,862
20240503,150100,10011760350,34000,33950,34050,33950,3372
20240503,150000,9897117550,33950,33850,34000,33800,5921
20240503,145900,9696386200,33850,33900,33900,33800,578
20240503,145800,9676812300,33900,33900,33900,33750,3616
20240503,145700,9554418250,33900,33900,33900,33850,310
20240503,145600,9543919050,33850,33850,33850,33800,353
20240503,145500,9531970050,33900,33900,33900,33850,215
20240503,145400,9524687750,33900,33900,33900,33800,519
20240503,145300,9507129550,33900,33800,33900,33800,743
20240503,145200,9481985050,33800,33900,33900,33800,810
20240503,145100,9454554800,33900,33800,33900,33800,496
20240503,145000,9437763600,33800,33800,33850,33800,290
20240503,144900,9427956100,33850,33800,33850,33800,247
20240503,144800,9419600450,33850,33800,33850,33800,512
20240503,144700,9402287450,33800,33850,33850,33800,218
20240503,144600,9394911850,33850,33850,33850,33850,194
20240503,144500,9388344950,33850,33850,33900,33850,442
20240503,144400,9373376550,33850,33850,33850,33800,163
20240503,144300,9367859200,33850,33800,33850,33800,163
20240503,144200,9362342300,33800,33850,33850,33800,237
20240503,144100,9354323350,33850,33850,33850,33800,225
20240503,144000,9346707200,33850,33850,33850,33800,377
20240503,143900,9333958100,33850,33800,33850,33800,536
20240503,143800,9315814550,33850,33850,33900,33850,325
20240503,143700,9304811450,33850,33850,33900,33850,336
20240503,143600,9293436550,33900,33850,33900,33850,331
20240503,143500,9282224200,33850,33800,33850,33800,180
20240503,143400,9276134700,33850,33850,33850,33800,393
20240503,143300,9262835400,33850,33850,33850,33800,454
20240503,143200,9247482700,33800,33800,33850,33800,206
20240503,143100,9240513350,33800,33800,33850,33800,2162
20240503,143000,9167434950,33800,33850,33850,33800,1608
20240503,142900,9113083750,33850,33850,33900,33850,2516
20240503,142800,9027916850,33900,33850,33900,33800,969
20240503,142700,8995115600,33850,33850,33850,33800,207
20240503,142600,8988112450,33850,33850,33850,33800,149
20240503,142500,8983069000,33850,33850,33850,33800,113
20240503,142400,8979244200,33850,33800,33850,33800,239
20240503,142300,8971163400,33800,33800,33850,33800,143
20240503,142200,8966329400,33800,33800,33850,33800,126
20240503,142100,8962070500,33800,33850,33850,33800,774
20240503,142000,8935874050,33900,33900,33900,33900,30
20240503,141900,8934857050,33900,33900,33900,33900,85
20240503,141800,8931975550,33900,33900,33950,33900,804
20240503,141700,8904689800,33950,33950,33950,33950,1772
20240503,141600,8844530400,33900,33900,33950,33850,1664
20240503,141500,8788120800,33900,33850,33900,33850,746
20240503,141400,8762844800,33900,33900,33900,33900,511
20240503,141300,8745521900,33950,33950,33950,33900,337
20240503,141200,8734080800,33950,33950,34000,33900,2073
20240503,141100,8663659900,33950,33900,33950,33900,1113
20240503,141000,8625903550,33900,33850,33900,33850,512
20240503,140900,8608547250,33850,33800,33850,33800,1211
20240503,140800,8567556500,33800,33750,33800,33750,677
20240503,140700,8544681000,33800,33750,33800,33750,17
20240503,140600,8544106500,33750,33700,33750,33700,1363
20240503,140500,8498111400,33750,33750,33750,33700,152
20240503,140400,8492986600,33750,33650,33750,33650,1641
20240503,140300,8437691550,33650,33700,33700,33650,305
20240503,140200,8427419850,33750,33700,33750,33700,85
20240503,140100,8424554650,33700,33700,33750,33700,80
20240503,140000,8421858050,33700,33700,33700,33700,195
20240503,135900,8415286550,33700,33700,33750,33700,419
20240503,135800,8401165550,33700,33700,33750,33700,111
20240503,135700,8397424050,33700,33700,33700,33700,8
20240503,135600,8397154450,33700,33700,33750,33700,40
20240503,135500,8395805800,33700,33750,33800,33700,268
20240503,135400,8386764400,33750,33800,33800,33750,525
20240503,135300,8369020000,33750,33800,33800,33750,1972
20240503,135200,8302395100,33850,33800,33850,33800,27
20240503,135100,8301481750,33800,33800,33800,33800,204
20240503,135000,8294586550,33850,33800,33850,33800,80
20240503,134900,8291882050,33850,33800,33850,33800,40
20240503,134800,8290528700,33800,33850,33850,33800,122
20240503,134700,8286404000,33850,33800,33850,33800,72
20240503,134600,8283970350,33800,33850,33850,33800,502
20240503,134500,8266980700,33850,33850,33900,33850,107
20240503,134400,8263358600,33900,33900,33900,33850,574
20240503,134300,8243902650,33950,34000,34000,33900,608
20240503,134200,8223264350,34000,33950,34000,33950,302
20240503,134100,8213006050,33950,34000,34000,33950,1030
20240503,134000,8178015850,34050,33900,34150,33900,10066
20240503,133900,7835021350,33900,33900,33900,33900,430
20240503,133800,7820444350,33950,34000,34000,33950,1492
20240503,133700,7769718450,34050,34050,34150,34050,4761
20240503,133600,7607316450,34050,33800,34050,33800,12186
20240503,133500,7193038800,33850,33800,33850,33800,16
20240503,133400,7192497950,33800,33850,33850,33800,139
20240503,133300,7187799050,33850,33850,33850,33800,679
20240503,133200,7164814950,33800,33750,33800,33750,1176
20240503,133100,7125069900,33750,33800,33800,33750,305
20240503,133000,7114775950,33750,33800,33800,33750,120
20240503,132900,7110725400,33750,33750,33750,33750,83
20240503,132800,7107924150,33800,33750,33800,33750,113
20240503,132700,7104110050,33750,33800,33800,33750,35
20240503,132600,7102928750,33750,33750,33750,33750,230
20240503,132500,7095166250,33750,33850,33850,33750,814
20240503,132400,7067653000,33800,33850,33850,33800,159
20240503,132300,7062278400,33850,33850,33850,33850,848
20240503,132200,7033573600,33850,33850,33900,33850,7
20240503,132100,7033336400,33850,33900,33900,33850,131
20240503,132000,7028902000,33850,33850,33850,33850,170
20240503,131900,7023147500,33850,33850,33900,33850,109
20240503,131800,7019457700,33850,33900,33900,33850,71
20240503,131700,7017054300,33850,33900,33900,33850,29
20240503,131600,7016072200,33850,33900,33900,33850,256
20240503,131500,7007402000,33850,33900,33900,33850,7
20240503,131400,7007165000,33850,33850,33850,33850,67
20240503,131300,7004897050,33850,33900,33900,33850,165
20240503,131200,6999307050,33900,33900,33900,33850,139
20240503,131100,6994601800,33850,33850,33850,33850,70
20240503,131000,6992232300,33900,33900,33900,33900,276
20240503,130900,6982875900,33850,33800,33850,33800,108
20240503,130800,6979220150,33800,33800,33850,33800,161
20240503,130700,6973773900,33850,33850,33850,33850,5
20240503,130600,6973604650,33800,33850,33850,33800,6
20240503,130500,6973401800,33800,33900,33900,33800,249
20240503,130400,6964975550,33900,33900,33900,33850,23
20240503,130300,6964196900,33850,33850,33900,33850,126
20240503,130200,6959931250,33900,33900,33900,33900,13
20240503,130100,6959490550,33900,33900,33900,33850,96
20240503,130000,6956236300,33900,33950,33950,33900,101
20240503,125900,6952809000,33900,33950,33950,33900,13
20240503,125800,6952368050,33900,33950,33950,33900,382
20240503,125700,6939412650,33900,33950,33950,33900,244
20240503,125600,6931134850,33950,33950,33950,33950,559
20240503,125500,6912156800,33950,33900,33950,33900,309
20240503,125400,6901681450,33900,33850,33900,33850,16
20240503,125300,6901139750,33850,33900,33900,33850,43
20240503,125200,6899683650,33900,33900,33900,33850,141
20240503,125100,6894907850,33850,33900,33950,33850,426
20240503,125000,6880466500,33850,33800,33850,33800,681
20240503,124900,6857419700,33850,33850,33850,33800,117
20240503,124800,6853462150,33850,33850,33850,33800,77
20240503,124700,6850856800,33800,33800,33800,33800,71
20240503,124600,6848457000,33850,33850,33850,33800,158
20240503,124500,6843110200,33850,33800,33850,33800,33
20240503,124400,6841994250,33800,33850,33850,33800,246
20240503,124300,6833677600,33850,33850,33850,33850,60
20240503,124200,6831646600,33850,33900,34000,33800,2740
20240503,124100,6738815000,33900,33900,33900,33900,328
20240503,124000,6727695800,33900,33850,33900,33850,310
20240503,123900,6717186850,33900,33900,33900,33850,283
20240503,123800,6707596650,33850,33900,33900,33850,55
20240503,123700,6705732200,33900,33900,33900,33850,53
20240503,123600,6703935550,33900,34000,34000,33900,565
20240503,123500,6684766250,34000,34000,34000,34000,578
20240503,123400,6665114250,34050,34000,34050,33950,238
20240503,123300,6657022450,34000,33950,34050,33900,4685
20240503,123200,6497805000,33950,33950,33950,33950,139
20240503,123100,6493085950,33950,33850,33950,33850,1181
20240503,123000,6453063650,33900,33850,33900,33800,656
20240503,122900,6430858000,33850,33850,33850,33850,146
20240503,122800,6425915900,33900,33900,33900,33850,50
20240503,122700,6424222700,33900,33850,33900,33850,479
20240503,122600,6408002800,33850,33850,33900,33850,787
20240503,122500,6381360000,33850,33850,33850,33850,32
20240503,122400,6380276800,33850,33850,33850,33800,409
20240503,122300,6366434550,33850,33800,33850,33800,216
20240503,122200,6359126600,33850,33850,33850,33800,150
20240503,122100,6354056400,33850,33800,33850,33800,180
20240503,122000,6347969600,33800,33800,33850,33800,112
20240503,121900,6344182500,33850,33850,33850,33850,63
20240503,121800,6342049950,33850,33850,33900,33850,78
20240503,121700,6339409600,33850,33850,33850,33800,189
20240503,121600,6333018650,33900,33850,33900,33850,146
20240503,121500,6328076500,33800,33800,33850,33800,147
20240503,121400,6323105050,33850,33850,33850,33850,77
20240503,121300,6320498600,33850,33850,33850,33800,262
20240503,121200,6311635600,33850,33850,33900,33800,247
20240503,121100,6303274650,33850,33850,33850,33850,65
20240503,121000,6301074400,33850,33850,33900,33800,184
20240503,120900,6294849500,33900,33850,33900,33850,248
20240503,120800,6286454500,33800,33800,33850,33800,137
20240503,120700,6281820600,33850,33800,33850,33800,6
20240503,120600,6281617700,33850,33850,33850,33800,64
20240503,120500,6279451350,33850,33850,33850,33850,317
20240503,120400,6268720900,33900,33850,33900,33850,31
20240503,120300,6267671500,33900,33850,33900,33850,183
20240503,120200,6261469600,33800,33900,33900,33800,137
20240503,120100,6256828700,33900,33850,33900,33850,84
20240503,120000,6253983850,33850,33900,33900,33850,140
20240503,115900,6249242050,33900,33900,33900,33900,34
20240503,115800,6248089450,33900,33850,33900,33850,122
20240503,115700,6243957300,33850,33900,33900,33850,569
20240503,115600,6224671900,33900,33900,33900,33900,73
20240503,115500,6222197200,33850,33850,33850,33850,198
20240503,115400,6215494900,33850,33900,33900,33850,143
20240503,115300,6210651000,33900,33900,33900,33850,253
20240503,115200,6202082450,33900,33900,33950,33850,1421
20240503,115100,6153915500,33900,33900,33900,33850,62
20240503,115000,6151813800,33850,33900,33900,33850,48
20240503,114900,6150188950,33900,33900,33900,33900,182
20240503,114800,6144019150,33950,33950,33950,33900,176
20240503,114700,6138045000,34000,33950,34000,33950,1186
20240503,114600,6097780250,33950,33950,34000,33950,971
20240503,114500,6064813750,33950,33900,33950,33900,997
20240503,114400,6030965800,33900,34000,34000,33900,318
20240503,114300,6020170600,33950,34050,34050,33950,2515
20240503,114200,5934604550,34050,34000,34050,33950,4297
20240503,114100,5788471650,34000,33900,34000,33900,6584
20240503,114000,5564928700,33850,33800,33900,33800,1980
20240503,113900,5497900150,33800,33800,33850,33800,168
20240503,113800,5492220950,33850,33850,33850,33800,321
20240503,113700,5481368250,33800,33800,33800,33800,271
20240503,113600,5472208450,33800,33800,33800,33800,59
20240503,113500,5470214250,33800,33750,33800,33750,23
20240503,113400,5469436950,33750,33800,33800,33750,168
20240503,113300,5463763450,33800,33800,33850,33800,114
20240503,113200,5459909600,33800,33850,33850,33800,98
20240503,113100,5456595750,33750,33800,33850,33750,259
20240503,113000,5447843350,33800,33750,33800,33750,69
20240503,112900,5445511200,33800,33800,33800,33750,179
20240503,112800,5439461050,33800,33850,33850,33800,321
20240503,112700,5428608500,33850,33800,33850,33800,147
20240503,112600,5423636250,33800,33800,33850,33800,230
20240503,112500,5415862200,33800,33800,33850,33800,100
20240503,112400,5412481200,33800,33800,33850,33800,73
20240503,112300,5410013700,33800,33800,33800,33750,364
20240503,112200,5397714000,33800,33800,33800,33800,258
20240503,112100,5388993600,33800,33800,33850,33800,36
20240503,112000,5387776650,33800,33800,33850,33800,121
20240503,111900,5383686800,33800,33850,33850,33800,22
20240503,111800,5382942200,33850,33850,33850,33850,121
20240503,111700,5378846350,33850,33800,33850,33800,713
20240503,111600,5354729200,33800,33800,33800,33750,559
20240503,111500,5335835050,33750,33750,33800,33750,203
20240503,111400,5328980650,33750,33800,33800,33750,2
20240503,111300,5328913100,33800,33750,33800,33750,561
20240503,111200,5309975600,33700,33750,33750,33700,335
20240503,111100,5298670700,33700,33700,33750,33700,91
20240503,111000,5295603900,33700,33700,33750,33700,62
20240503,110900,5293514000,33700,33750,33750,33700,77
20240503,110800,5290915800,33750,33750,33750,33750,155
20240503,110700,5285684550,33750,33700,33750,33700,27
20240503,110600,5284774600,33700,33750,33750,33700,455
20240503,110500,5269435950,33800,33800,33800,33750,978
20240503,110400,5236380400,33850,33850,33850,33800,1016
20240503,110300,5202013900,33850,33900,33900,33850,2138
20240503,110200,5129554650,33900,33750,33900,33750,6086
20240503,110100,4923390850,33700,33650,33700,33650,1275
20240503,110000,4880443000,33600,33700,33700,33600,1307
20240503,105900,4836462350,33700,33750,33750,33700,102
20240503,105800,4833021900,33750,33800,33800,33700,604
20240503,105700,4812632400,33800,33650,33900,33650,12044
20240503,105600,4405402300,33700,33700,33700,33700,16
20240503,105500,4404863100,33700,33700,33700,33650,104
20240503,105400,4401358800,33700,33700,33700,33650,25
20240503,105300,4400516550,33650,33700,33700,33650,15
20240503,105200,4400011600,33700,33700,33700,33650,677
20240503,105100,4377224300,33700,33700,33700,33700,132
20240503,105000,4372775900,33650,33700,33700,33650,1476
20240503,104900,4323038750,33700,33700,33700,33650,476
20240503,104800,4306998100,33700,33750,33750,33650,263
20240503,104700,4298130400,33750,33750,33750,33700,193
20240503,104600,4291617450,33700,33600,33700,33600,1440
20240503,104500,4243165850,33600,33600,33600,33550,25
20240503,104400,4242326000,33650,33650,33650,33600,135
20240503,104300,4237789050,33600,33550,33600,33550,1275
20240503,104200,4194967100,33550,33500,33550,33450,710
20240503,104100,4171178150,33500,33450,33550,33450,1258
20240503,104000,4129041600,33400,33450,33450,33400,493
20240503,103900,4112551500,33500,33500,33500,33450,44
20240503,103800,4111079100,33450,33500,33500,33450,121
20240503,103700,4107027650,33450,33500,33500,33450,106
20240503,103600,4103478900,33500,33500,33500,33450,53
20240503,103500,4101705300,33500,33500,33500,33500,6
20240503,103400,4101504300,33450,33500,33500,33450,35
20240503,103300,4100333450,33500,33500,33500,33450,725
20240503,103200,4076082100,33450,33450,33500,33450,130
20240503,103100,4071733500,33450,33450,33450,33450,302
20240503,103000,4061631600,33500,33450,33500,33450,176
20240503,102900,4055744250,33450,33500,33500,33450,410
20240503,102800,4042015300,33500,33500,33500,33500,161
20240503,102700,4036621800,33550,33550,33550,33500,139
20240503,102600,4031963350,33550,33550,33550,33550,1660
20240503,102500,3976270350,33600,33600,33600,33550,6
20240503,102400,3976068950,33600,33550,33600,33550,9
20240503,102300,3975766600,33600,33600,33600,33550,1160
20240503,102200,3936791350,33600,33600,33650,33600,162
20240503,102100,3931348100,33650,33650,33650,33650,2
20240503,102000,3931280800,33600,33650,33650,33600,106
20240503,101900,3927716450,33650,33650,33650,33600,172
20240503,101800,3921928750,33650,33650,33650,33650,320
20240503,101700,3911160750,33650,33650,33650,33650,19
20240503,101600,3910521400,33650,33600,33650,33600,56
20240503,101500,3908639300,33600,33650,33650,33600,74
20240503,101400,3906152650,33650,33600,33650,33600,64
20240503,101300,3904002150,33600,33600,33600,33600,71
20240503,101200,3901616550,33600,33600,33600,33600,1161
20240503,101100,3862606950,33600,33550,33600,33550,149
20240503,101000,3857607300,33550,33650,33650,33550,535
20240503,100900,3839629050,33650,33650,33650,33650,11
20240503,100800,3839258900,33650,33600,33650,33600,1123
20240503,100700,3801525050,33600,33600,33650,33600,96
20240503,100600,3798299400,33600,33600,33600,33600,9
20240503,100500,3797997000,33650,33650,33650,33600,84
20240503,100400,3795170550,33650,33700,33700,33650,2046
20240503,100300,3726266950,33750,33700,33800,33700,1176
20240503,100200,3686551800,33750,33700,33750,33700,166
20240503,100100,3680951450,33750,33700,33750,33700,320
20240503,100000,3670165000,33700,33650,33700,33650,352
20240503,095900,3658303450,33600,33700,33700,33600,228
20240503,095800,3650640700,33600,33550,33700,33550,3159
20240503,095700,3544361700,33550,33600,33600,33550,3711
20240503,095600,3419853650,33600,33600,33600,33600,632
20240503,095500,3398618450,33600,33600,33600,33550,90
20240503,095400,3395595450,33600,33600,33600,33600,18
20240503,095300,3394990650,33600,33600,33650,33550,308
20240503,095200,3384646400,33650,33550,33650,33500,941
20240503,095100,3353029250,33550,33600,33600,33500,1515
20240503,095000,3302167900,33600,33500,33600,33500,1281
20240503,094900,3259217650,33500,33500,33500,33450,907
20240503,094800,3228833300,33500,33450,33500,33400,406
20240503,094700,3215251500,33450,33450,33450,33400,1936
20240503,094600,3150544650,33450,33500,33500,33450,189
20240503,094500,3144222250,33500,33450,33500,33450,125
20240503,094400,3140035600,33500,33500,33500,33500,903
20240503,094300,3109785100,33500,33350,33550,33350,1573
20240503,094200,3057196950,33350,33250,33350,33250,1870
20240503,094100,2994940600,33200,33200,33200,33150,1040
20240503,094000,2960417750,33150,33200,33200,33150,1555
20240503,093900,2908807900,33250,33250,33300,33200,3603
20240503,093800,2789140000,33250,33300,33300,33250,951
20240503,093700,2757518450,33250,33300,33300,33250,883
20240503,093600,2728137400,33250,33300,33300,33250,197
20240503,093500,2721585850,33300,33300,33300,33250,184
20240503,093400,2715465450,33300,33250,33300,33250,548
20240503,093300,2697218050,33250,33300,33350,33250,1559
20240503,093200,2645312950,33350,33350,33350,33300,1019
20240503,093100,2611358000,33350,33450,33450,33350,4434
20240503,093000,2463248550,33450,33450,33500,33450,1352
20240503,092900,2418017750,33500,33550,33550,33500,1367
20240503,092800,2372218750,33550,33550,33550,33500,702
20240503,092700,2348681500,33500,33550,33550,33500,244
20240503,092600,2340500500,33550,33550,33600,33550,542
20240503,092500,2322313450,33550,33550,33600,33550,488
20240503,092400,2305938150,33600,33550,33650,33550,468
20240503,092300,2290214650,33600,33650,33650,33550,746
20240503,092200,2265154150,33650,33700,33750,33600,912
20240503,092100,2234461200,33700,33750,33750,33700,1049
20240503,092000,2199065150,33750,33650,33800,33600,1924
20240503,091900,2134218850,33600,33700,33700,33600,659
20240503,091800,2112033650,33750,33650,33750,33650,843
20240503,091700,2083644150,33650,33600,33650,33600,569
20240503,091600,2064515500,33600,33600,33600,33550,666
20240503,091500,2042138300,33600,33450,33650,33400,10874
20240503,091400,1678622850,33450,33550,33550,33400,10815
20240503,091300,1316319450,33550,33700,33750,33500,4751
20240503,091200,1156653100,33700,33750,33750,33700,682
20240503,091100,1133654150,33750,33650,33750,33650,508
20240503,091000,1116535200,33650,33600,33700,33600,1029
20240503,090900,1081905900,33600,33650,33650,33600,1420
20240503,090800,1034155450,33650,33750,33800,33650,972
20240503,090700,1001400300,33750,33650,33800,33600,2426
20240503,090600,919651800,33600,33800,33850,33600,2028
20240503,090500,851170350,33800,33950,33950,33800,2770
20240503,090400,757324400,33950,34000,34000,33900,1416
20240503,090300,709285950,34050,33950,34100,33950,2695
20240503,090200,617525300,33900,34000,34050,33850,4668
20240503,090100,459119650,34000,34100,34200,33950,6566
20240503,090000,235688300,34050,33950,34200,33900,6796