stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,194600,21384721150,27500,27500,27500,27500,19602
20240503,194500,21384721150,27500,27500,27500,27500,0
20240503,194400,21384721150,27500,27500,27500,27500,0
20240503,194300,21384721150,27500,27500,27500,27500,0
20240503,194200,21384721150,27500,27500,27500,27500,0
20240503,194100,21384721150,27500,27500,27500,27500,0
20240503,194000,21384721150,27500,27500,27500,27500,0
20240503,193900,21384721150,27500,27500,27500,27500,0
20240503,193800,21384721150,27500,27500,27500,27500,0
20240503,193700,21384721150,27500,27500,27500,27500,0
20240503,193600,21384721150,27500,27500,27500,27500,0
20240503,193500,21384721150,27500,27500,27500,27500,0
20240503,193400,21384721150,27500,27500,27500,27500,0
20240503,193300,21384721150,27500,27500,27500,27500,0
20240503,193200,21384721150,27500,27500,27500,27500,0
20240503,193100,21384721150,27500,27500,27500,27500,0
20240503,193000,21384721150,27500,27500,27500,27500,0
20240503,192900,21384721150,27500,27500,27500,27500,0
20240503,192800,21384721150,27500,27500,27500,27500,0
20240503,192700,21384721150,27500,27500,27500,27500,0
20240503,192600,21384721150,27500,27500,27500,27500,0
20240503,192500,21384721150,27500,27500,27500,27500,0
20240503,192400,21384721150,27500,27500,27500,27500,0
20240503,192300,21384721150,27500,27500,27500,27500,0
20240503,192200,21384721150,27500,27500,27500,27500,0
20240503,192100,21384721150,27500,27500,27500,27500,0
20240503,192000,21384721150,27500,27500,27500,27500,0
20240503,191900,21384721150,27500,27500,27500,27500,0
20240503,191800,21384721150,27500,27500,27500,27500,0
20240503,191700,21384721150,27500,27500,27500,27500,0
20240503,191600,21384721150,27500,27500,27500,27500,19602
20240503,191500,21384721150,27500,27500,27500,27500,0
20240503,191400,21384721150,27500,27500,27500,27500,0
20240503,191300,21384721150,27500,27500,27500,27500,0
20240503,191200,21384721150,27500,27500,27500,27500,0
20240503,191100,21384721150,27500,27500,27500,27500,0
20240503,191000,21384721150,27500,27500,27500,27500,0
20240503,190900,21384721150,27500,27500,27500,27500,0
20240503,190800,21384721150,27500,27500,27500,27500,0
20240503,190700,21384721150,27500,27500,27500,27500,0
20240503,190600,21384721150,27500,27500,27500,27500,0
20240503,190500,21384721150,27500,27500,27500,27500,0
20240503,190400,21384721150,27500,27500,27500,27500,0
20240503,190300,21384721150,27500,27500,27500,27500,0
20240503,190200,21384721150,27500,27500,27500,27500,0
20240503,190100,21384721150,27500,27500,27500,27500,0
20240503,190000,21384721150,27500,27500,27500,27500,0
20240503,185900,21384721150,27500,27500,27500,27500,0
20240503,185800,21384721150,27500,27500,27500,27500,0
20240503,185700,21384721150,27500,27500,27500,27500,0
20240503,185600,21384721150,27500,27500,27500,27500,0
20240503,185500,21384721150,27500,27500,27500,27500,0
20240503,185400,21384721150,27500,27500,27500,27500,0
20240503,185300,21384721150,27500,27500,27500,27500,0
20240503,185200,21384721150,27500,27500,27500,27500,0
20240503,185100,21384721150,27500,27500,27500,27500,0
20240503,185000,21384721150,27500,27500,27500,27500,0
20240503,184900,21384721150,27500,27500,27500,27500,0
20240503,184800,21384721150,27500,27500,27500,27500,0
20240503,184700,21384721150,27500,27500,27500,27500,0
20240503,184600,21384721150,27500,27500,27500,27500,19602
20240503,184500,21384721150,27500,27500,27500,27500,0
20240503,184400,21384721150,27500,27500,27500,27500,0
20240503,184300,21384721150,27500,27500,27500,27500,0
20240503,184200,21384721150,27500,27500,27500,27500,0
20240503,184100,21384721150,27500,27500,27500,27500,0
20240503,184000,21384721150,27500,27500,27500,27500,0
20240503,183900,21384721150,27500,27500,27500,27500,0
20240503,183800,21384721150,27500,27500,27500,27500,0
20240503,183700,21384721150,27500,27500,27500,27500,0
20240503,183600,21384721150,27500,27500,27500,27500,0
20240503,183500,21384721150,27500,27500,27500,27500,0
20240503,183400,21384721150,27500,27500,27500,27500,0
20240503,183300,21384721150,27500,27500,27500,27500,0
20240503,183200,21384721150,27500,27500,27500,27500,0
20240503,183100,21384721150,27500,27500,27500,27500,0
20240503,183000,21384721150,27500,27500,27500,27500,0
20240503,182900,21384721150,27500,27500,27500,27500,0
20240503,182800,21384721150,27500,27500,27500,27500,0
20240503,182700,21384721150,27500,27500,27500,27500,0
20240503,182600,21384721150,27500,27500,27500,27500,0
20240503,182500,21384721150,27500,27500,27500,27500,0
20240503,182400,21384721150,27500,27500,27500,27500,0
20240503,182300,21384721150,27500,27500,27500,27500,0
20240503,182200,21384721150,27500,27500,27500,27500,0
20240503,182100,21384721150,27500,27500,27500,27500,0
20240503,182000,21384721150,27500,27500,27500,27500,0
20240503,181900,21384721150,27500,27500,27500,27500,0
20240503,181800,21384721150,27500,27500,27500,27500,0
20240503,181700,21384721150,27500,27500,27500,27500,0
20240503,181600,21384721150,27500,27500,27500,27500,19602
20240503,181500,21384721150,27500,27500,27500,27500,0
20240503,181400,21384721150,27500,27500,27500,27500,0
20240503,181300,21384721150,27500,27500,27500,27500,0
20240503,181200,21384721150,27500,27500,27500,27500,0
20240503,181100,21384721150,27500,27500,27500,27500,0
20240503,181000,21384721150,27500,27500,27500,27500,0
20240503,180900,21384721150,27500,27500,27500,27500,0
20240503,180800,21384721150,27500,27500,27500,27500,0
20240503,180700,21384721150,27500,27500,27500,27500,0
20240503,180600,21384721150,27500,27500,27500,27500,0
20240503,180500,21384721150,27500,27500,27500,27500,0
20240503,180400,21384721150,27500,27500,27500,27500,0
20240503,180300,21384721150,27500,27500,27500,27500,0
20240503,180200,21384721150,27500,27500,27500,27500,0
20240503,180100,21384721150,27500,27500,27500,27500,0
20240503,180000,21384721150,27500,27500,27500,27500,0
20240503,175900,21384721150,27500,27500,27500,27500,0
20240503,175800,21384721150,27500,27500,27500,27500,0
20240503,175700,21384721150,27500,27500,27500,27500,0
20240503,175600,21384721150,27500,27500,27500,27500,0
20240503,175500,21384721150,27500,27500,27500,27500,0
20240503,175400,21384721150,27500,27500,27500,27500,0
20240503,175300,21384721150,27500,27500,27500,27500,0
20240503,175200,21384721150,27500,27500,27500,27500,0
20240503,175100,21384721150,27500,27500,27500,27500,0
20240503,175000,21384721150,27500,27500,27500,27500,0
20240503,174900,21384721150,27500,27500,27500,27500,0
20240503,174800,21384721150,27500,27500,27500,27500,0
20240503,174700,21384721150,27500,27500,27500,27500,0
20240503,174600,21384721150,27500,27500,27500,27500,19602
20240503,174500,21384721150,27500,27500,27500,27500,0
20240503,174400,21384721150,27500,27500,27500,27500,0
20240503,174300,21384721150,27500,27500,27500,27500,0
20240503,174200,21384721150,27500,27500,27500,27500,0
20240503,174100,21384721150,27500,27500,27500,27500,0
20240503,174000,21384721150,27500,27500,27500,27500,0
20240503,173900,21384721150,27500,27500,27500,27500,0
20240503,173800,21384721150,27500,27500,27500,27500,0
20240503,173700,21384721150,27500,27500,27500,27500,0
20240503,173600,21384721150,27500,27500,27500,27500,0
20240503,173500,21384721150,27500,27500,27500,27500,0
20240503,173400,21384721150,27500,27500,27500,27500,0
20240503,173300,21384721150,27500,27500,27500,27500,0
20240503,173200,21384721150,27500,27500,27500,27500,0
20240503,173100,21384721150,27500,27500,27500,27500,0
20240503,173000,21384721150,27500,27500,27500,27500,0
20240503,172900,21384721150,27500,27500,27500,27500,0
20240503,172800,21384721150,27500,27500,27500,27500,0
20240503,172700,21384721150,27500,27500,27500,27500,0
20240503,172600,21384721150,27500,27500,27500,27500,0
20240503,172500,21384721150,27500,27500,27500,27500,0
20240503,172400,21384721150,27500,27500,27500,27500,0
20240503,172300,21384721150,27500,27500,27500,27500,0
20240503,172200,21384721150,27500,27500,27500,27500,0
20240503,172100,21384721150,27500,27500,27500,27500,0
20240503,172000,21384721150,27500,27500,27500,27500,0
20240503,171900,21384721150,27500,27500,27500,27500,0
20240503,171800,21384721150,27500,27500,27500,27500,0
20240503,171700,21384721150,27500,27500,27500,27500,0
20240503,171600,21384721150,27500,27500,27500,27500,19602
20240503,171500,21384721150,27500,27500,27500,27500,0
20240503,171400,21384721150,27500,27500,27500,27500,0
20240503,171300,21384721150,27500,27500,27500,27500,0
20240503,171200,21384721150,27500,27500,27500,27500,0
20240503,171100,21384721150,27500,27500,27500,27500,0
20240503,171000,21384721150,27500,27500,27500,27500,0
20240503,170900,21384721150,27500,27500,27500,27500,0
20240503,170800,21384721150,27500,27500,27500,27500,0
20240503,170700,21384721150,27500,27500,27500,27500,0
20240503,170600,21384721150,27500,27500,27500,27500,0
20240503,170500,21384721150,27500,27500,27500,27500,0
20240503,170400,21384721150,27500,27500,27500,27500,0
20240503,170300,21384721150,27500,27500,27500,27500,0
20240503,170200,21384721150,27500,27500,27500,27500,0
20240503,170100,21384721150,27500,27500,27500,27500,0
20240503,170000,21384721150,27500,27500,27500,27500,0
20240503,165900,21384721150,27500,27500,27500,27500,0
20240503,165800,21384721150,27500,27500,27500,27500,0
20240503,165700,21384721150,27500,27500,27500,27500,0
20240503,165600,21384721150,27500,27500,27500,27500,0
20240503,165500,21384721150,27500,27500,27500,27500,0
20240503,165400,21384721150,27500,27500,27500,27500,0
20240503,165300,21384721150,27500,27500,27500,27500,0
20240503,165200,21384721150,27500,27500,27500,27500,0
20240503,165100,21384721150,27500,27500,27500,27500,0
20240503,165000,21384721150,27500,27500,27500,27500,0
20240503,164900,21384721150,27500,27500,27500,27500,0
20240503,164800,21384721150,27500,27500,27500,27500,0
20240503,164700,21384721150,27500,27500,27500,27500,0
20240503,164600,21384721150,27500,27500,27500,27500,19602
20240503,164500,21384721150,27500,27500,27500,27500,0
20240503,164400,21384721150,27500,27500,27500,27500,0
20240503,164300,21384721150,27500,27500,27500,27500,0
20240503,164200,21384721150,27500,27500,27500,27500,0
20240503,164100,21384721150,27500,27500,27500,27500,0
20240503,164000,21384721150,27500,27500,27500,27500,0
20240503,163900,21384721150,27500,27500,27500,27500,0
20240503,163800,21384721150,27500,27500,27500,27500,0
20240503,163700,21384721150,27500,27500,27500,27500,0
20240503,163600,21384721150,27500,27500,27500,27500,0
20240503,163500,21384721150,27500,27500,27500,27500,0
20240503,163400,21384721150,27500,27500,27500,27500,0
20240503,163300,21384721150,27500,27500,27500,27500,0
20240503,163200,21384721150,27500,27500,27500,27500,0
20240503,163100,21384721150,27500,27500,27500,27500,0
20240503,163000,21384721150,27500,27500,27500,27500,0
20240503,162900,21384721150,27500,27500,27500,27500,0
20240503,162800,21384721150,27500,27500,27500,27500,0
20240503,162700,21384721150,27500,27500,27500,27500,0
20240503,162600,21384721150,27500,27500,27500,27500,0
20240503,162500,21384721150,27500,27500,27500,27500,0
20240503,162400,21384721150,27500,27500,27500,27500,0
20240503,162300,21384721150,27500,27500,27500,27500,0
20240503,162200,21384721150,27500,27500,27500,27500,0
20240503,162100,21384721150,27500,27500,27500,27500,0
20240503,162000,21384721150,27500,27500,27500,27500,0
20240503,161900,21384721150,27500,27500,27500,27500,0
20240503,161800,21384721150,27500,27500,27500,27500,0
20240503,161700,21384721150,27500,27500,27500,27500,0
20240503,161600,21384721150,27500,27500,27500,27500,19602
20240503,161500,21384721150,27500,27500,27500,27500,0
20240503,161400,21384721150,27500,27500,27500,27500,0
20240503,161300,21384721150,27500,27500,27500,27500,0
20240503,161200,21384721150,27500,27500,27500,27500,0
20240503,161100,21384721150,27500,27500,27500,27500,0
20240503,161000,21384721150,27500,27500,27500,27500,0
20240503,160900,21384721150,27500,27500,27500,27500,0
20240503,160800,21384721150,27500,27500,27500,27500,0
20240503,160700,21384721150,27500,27500,27500,27500,0
20240503,160600,21384721150,27500,27500,27500,27500,0
20240503,160500,21384721150,27500,27500,27500,27500,0
20240503,160400,21384721150,27500,27500,27500,27500,0
20240503,160300,21384721150,27500,27500,27500,27500,0
20240503,160200,21384721150,27500,27500,27500,27500,0
20240503,160100,21384721150,27500,27500,27500,27500,0
20240503,160000,21384721150,27500,27500,27500,27500,0
20240503,155900,21384721150,27500,27500,27500,27500,0
20240503,155800,21384721150,27500,27500,27500,27500,0
20240503,155700,21384721150,27500,27500,27500,27500,0
20240503,155600,21384721150,27500,27500,27500,27500,0
20240503,155500,21384721150,27500,27500,27500,27500,0
20240503,155400,21384721150,27500,27500,27500,27500,0
20240503,155300,21384721150,27500,27500,27500,27500,0
20240503,155200,21384721150,27500,27500,27500,27500,0
20240503,155100,21384721150,27500,27500,27500,27500,0
20240503,155000,21384721150,27500,27500,27500,27500,0
20240503,154900,21384721150,27500,27500,27500,27500,0
20240503,154800,21384721150,27500,27500,27500,27500,0
20240503,154700,21384721150,27500,27500,27500,27500,0
20240503,154600,21384721150,27500,27500,27500,27500,19602
20240503,154500,21384721150,27500,27500,27500,27500,0
20240503,154400,21384721150,27500,27500,27500,27500,0
20240503,154300,21384721150,27500,27500,27500,27500,0
20240503,154200,21384721150,27500,27500,27500,27500,0
20240503,154100,21384721150,27500,27500,27500,27500,0
20240503,154000,21384721150,27500,27500,27500,27500,0
20240503,153900,21384721150,27500,27500,27500,27500,0
20240503,153800,21384721150,27500,27500,27500,27500,0
20240503,153700,21384721150,27500,27500,27500,27500,0
20240503,153600,21384721150,27500,27500,27500,27500,0
20240503,153500,21384721150,27500,27500,27500,27500,0
20240503,153400,21384721150,27500,27500,27500,27500,0
20240503,153300,21384721150,27500,27500,27500,27500,0
20240503,153200,21384721150,27500,27500,27500,27500,0
20240503,153100,21384721150,27500,27500,27500,27500,0
20240503,153000,21384721150,27500,27500,27500,27500,19602
20240503,152900,20845666150,27550,27550,27550,27550,0
20240503,152800,20845666150,27550,27550,27550,27550,0
20240503,152700,20845666150,27550,27550,27550,27550,0
20240503,152600,20845666150,27550,27550,27550,27550,0
20240503,152500,20845666150,27550,27550,27550,27550,0
20240503,152400,20845666150,27550,27550,27550,27550,0
20240503,152300,20845666150,27550,27550,27550,27550,0
20240503,152200,20845666150,27550,27550,27550,27550,0
20240503,152100,20845666150,27550,27550,27550,27550,0
20240503,152000,20845666150,27550,27550,27550,27550,0
20240503,151900,20845666150,27550,27500,27600,27500,2477
20240503,151800,20777456100,27550,27550,27600,27550,7557
20240503,151700,20569228500,27600,27600,27600,27550,4425
20240503,151600,20447158000,27600,27550,27600,27550,1573
20240503,151500,20403819250,27550,27600,27600,27550,3403
20240503,151400,20310030850,27600,27550,27600,27550,1274
20240503,151300,20274921800,27550,27550,27600,27550,727
20240503,151200,20254874400,27600,27600,27600,27550,1644
20240503,151100,20209568950,27550,27550,27600,27550,621
20240503,151000,20192437000,27600,27600,27600,27550,593
20240503,150900,20176078100,27600,27600,27600,27550,402
20240503,150800,20164998300,27600,27550,27600,27550,611
20240503,150700,20148138500,27550,27650,27650,27550,1635
20240503,150600,20103025550,27650,27600,27650,27550,1539
20240503,150500,20060549350,27600,27600,27600,27600,4256
20240503,150400,19943083750,27600,27600,27650,27600,1750
20240503,150300,19894783200,27600,27600,27650,27600,308
20240503,150200,19886280900,27650,27600,27650,27600,580
20240503,150100,19870262650,27600,27650,27650,27600,469
20240503,150000,19857300650,27650,27600,27650,27600,1610
20240503,145900,19812791750,27650,27600,27650,27600,113
20240503,145800,19809669900,27650,27650,27700,27600,1612
20240503,145700,19765105750,27700,27650,27700,27600,6620
20240503,145600,19582112450,27650,27600,27650,27600,386
20240503,145500,19571442000,27600,27600,27650,27600,906
20240503,145400,19546429300,27600,27650,27650,27600,1267
20240503,145300,19511456650,27600,27600,27650,27600,3594
20240503,145200,19412259350,27600,27600,27600,27600,728
20240503,145100,19392166550,27550,27550,27600,27550,2345
20240503,145000,19327559150,27550,27550,27550,27500,479
20240503,144900,19314369650,27500,27550,27600,27500,829
20240503,144800,19291541650,27550,27550,27600,27550,518
20240503,144700,19277268900,27550,27550,27600,27550,1125
20240503,144600,19246269450,27550,27600,27600,27550,382
20240503,144500,19235740600,27550,27500,27600,27500,4513
20240503,144400,19111410550,27500,27500,27550,27500,442
20240503,144300,19099249000,27550,27500,27550,27450,1596
20240503,144200,19055379350,27500,27550,27550,27450,1341
20240503,144100,19018510100,27500,27500,27550,27450,720
20240503,144000,18998722400,27550,27550,27550,27500,1221
20240503,143900,18965139700,27500,27500,27550,27500,810
20240503,143800,18942861700,27500,27550,27550,27500,1061
20240503,143700,18913676400,27500,27500,27550,27500,556
20240503,143600,18898383100,27550,27450,27550,27450,2262
20240503,143500,18836218550,27450,27500,27550,27450,574
20240503,143400,18820435250,27550,27500,27550,27450,2677
20240503,143300,18746816150,27500,27500,27550,27450,2370
20240503,143200,18681647800,27500,27500,27550,27450,4127
20240503,143100,18568185650,27450,27500,27500,27450,4243
20240503,143000,18451698800,27450,27450,27500,27450,784
20240503,142900,18430161000,27450,27450,27500,27450,702
20240503,142800,18410889200,27450,27450,27500,27450,1103
20240503,142700,18380606600,27450,27500,27500,27450,648
20240503,142600,18362814900,27500,27450,27500,27450,653
20240503,142500,18344876750,27450,27500,27500,27450,1164
20240503,142400,18312908800,27500,27500,27500,27450,903
20240503,142300,18288111550,27500,27500,27500,27450,1416
20240503,142200,18249194900,27500,27450,27500,27450,3329
20240503,142100,18157735850,27500,27500,27550,27450,14347
20240503,142000,17763195200,27500,27500,27550,27500,2449
20240503,141900,17695843650,27550,27500,27550,27500,910
20240503,141800,17670801600,27550,27500,27550,27500,3382
20240503,141700,17577790700,27500,27500,27550,27500,1583
20240503,141600,17534251350,27500,27550,27550,27500,2074
20240503,141500,17477188600,27550,27500,27550,27500,1986
20240503,141400,17422529200,27500,27550,27550,27500,1188
20240503,141300,17389839600,27550,27600,27600,27550,3937
20240503,141200,17281371450,27600,27600,27600,27550,6469
20240503,141100,17103145500,27550,27600,27600,27550,1552
20240503,141000,17060383100,27550,27600,27600,27550,232
20240503,140900,17053987400,27600,27550,27600,27550,96
20240503,140800,17051338250,27550,27600,27600,27550,617
20240503,140700,17034333350,27600,27600,27600,27550,1839
20240503,140600,16983627300,27600,27600,27600,27550,169
20240503,140500,16978968350,27550,27600,27600,27550,9282
20240503,140400,16722791050,27600,27650,27650,27600,685
20240503,140300,16703881700,27650,27650,27650,27600,691
20240503,140200,16684797250,27650,27650,27650,27600,974
20240503,140100,16657902200,27600,27600,27650,27600,586
20240503,140000,16641724450,27650,27650,27650,27600,140
20240503,135900,16637854100,27600,27650,27650,27600,194
20240503,135800,16632495400,27650,27600,27650,27600,634
20240503,135700,16614987850,27650,27600,27650,27600,356
20240503,135600,16605155450,27600,27650,27650,27600,686
20240503,135500,16586213050,27600,27650,27650,27600,2280
20240503,135400,16523171300,27650,27650,27650,27600,96
20240503,135300,16520517100,27650,27600,27650,27600,273
20240503,135200,16512973350,27650,27600,27650,27600,800
20240503,135100,16490885550,27650,27650,27650,27600,174
20240503,135000,16486080250,27600,27650,27650,27600,377
20240503,134900,16475656900,27650,27650,27650,27600,225
20240503,134800,16469438950,27650,27650,27650,27650,250
20240503,134700,16462526450,27650,27650,27700,27600,443
20240503,134600,16450282300,27650,27650,27700,27650,828
20240503,134500,16427385700,27650,27700,27700,27650,356
20240503,134400,16417536250,27700,27650,27700,27650,171
20240503,134300,16412806450,27650,27700,27700,27650,596
20240503,134200,16396322700,27650,27650,27700,27650,314
20240503,134100,16387637400,27650,27700,27700,27650,196
20240503,134000,16382215700,27650,27650,27700,27650,481
20240503,133900,16368914400,27700,27700,27700,27650,7710
20240503,133800,16155728400,27650,27650,27700,27650,312
20240503,133700,16147098650,27650,27700,27700,27650,1335
20240503,133600,16110178850,27700,27650,27700,27650,736
20240503,133500,16089824650,27700,27700,27700,27650,269
20240503,133400,16082380850,27650,27650,27700,27650,1006
20240503,133300,16054562050,27700,27700,27700,27650,915
20240503,133200,16029258050,27650,27700,27700,27650,193
20240503,133100,16023918750,27650,27700,27700,27650,229
20240503,133000,16017575600,27650,27700,27700,27650,139
20240503,132900,16013729350,27700,27700,27700,27650,129
20240503,132800,16010158550,27700,27650,27700,27650,208
20240503,132700,16004405050,27650,27650,27700,27650,747
20240503,132600,15983748300,27650,27650,27700,27600,625
20240503,132500,15966465100,27650,27700,27700,27650,297
20240503,132400,15958252500,27700,27700,27700,27600,10763
20240503,132300,15660924300,27650,27700,27700,27650,333
20240503,132200,15651714600,27650,27700,27700,27650,425
20240503,132100,15639960350,27650,27650,27700,27650,970
20240503,132000,15613126800,27700,27700,27700,27650,311
20240503,131900,15604517150,27700,27700,27700,27650,775
20240503,131800,15583050150,27700,27650,27700,27650,607
20240503,131700,15566242400,27700,27700,27750,27650,517
20240503,131600,15551926750,27700,27700,27750,27650,1434
20240503,131500,15512206800,27700,27650,27700,27650,512
20240503,131400,15498040200,27700,27700,27700,27650,336
20240503,131300,15488733400,27700,27700,27700,27700,120
20240503,131200,15485409400,27700,27700,27700,27650,391
20240503,131100,15474579900,27700,27700,27700,27650,479
20240503,131000,15461319300,27700,27650,27700,27650,804
20240503,130900,15439050200,27700,27700,27700,27650,799
20240503,130800,15416941150,27650,27700,27700,27650,346
20240503,130700,15407358700,27700,27700,27700,27650,180
20240503,130600,15402378800,27700,27700,27750,27700,1206
20240503,130500,15368972550,27750,27750,27750,27700,174
20240503,130400,15364146400,27700,27700,27750,27650,336
20240503,130300,15354838750,27650,27700,27750,27650,229
20240503,130200,15348496550,27750,27700,27750,27700,147
20240503,130100,15344422150,27700,27700,27750,27650,366
20240503,130000,15334290650,27700,27700,27700,27650,479
20240503,125900,15321027900,27700,27650,27700,27650,772
20240503,125800,15299658950,27650,27750,27750,27650,427
20240503,125700,15287830900,27700,27750,27750,27650,330
20240503,125600,15278688100,27750,27700,27750,27700,1194
20240503,125500,15245612650,27700,27700,27700,27650,223
20240503,125400,15239436650,27700,27650,27700,27650,781
20240503,125300,15217821600,27650,27700,27700,27650,429
20240503,125200,15205952050,27650,27700,27700,27650,142
20240503,125100,15202023050,27650,27700,27700,27650,58
20240503,125000,15200416700,27700,27650,27700,27650,523
20240503,124900,15185932400,27650,27650,27700,27650,751
20240503,124800,15165164350,27700,27650,27700,27600,9212
20240503,124700,14910450700,27700,27700,27700,27650,233
20240503,124600,14903997650,27700,27650,27700,27650,208
20240503,124500,14898237250,27700,27700,27700,27650,3254
20240503,124400,14808260000,27650,27700,27700,27650,137
20240503,124300,14804465150,27700,27700,27700,27650,205
20240503,124200,14798791700,27650,27700,27700,27650,236
20240503,124100,14792254900,27700,27750,27750,27700,1339
20240503,124000,14755162300,27700,27700,27750,27700,313
20240503,123900,14746490150,27750,27700,27750,27650,566
20240503,123800,14730815350,27700,27700,27700,27700,3025
20240503,123700,14647022850,27700,27750,27750,27700,578
20240503,123600,14631003750,27750,27750,27750,27700,283
20240503,123500,14623160000,27750,27750,27750,27750,47
20240503,123400,14621855750,27750,27700,27750,27700,986
20240503,123300,14594540250,27700,27700,27750,27700,551
20240503,123200,14579275900,27650,27650,27700,27650,647
20240503,123100,14561361700,27650,27700,27700,27650,507
20240503,123000,14547324550,27700,27650,27700,27650,468
20240503,122900,14534362300,27700,27700,27700,27650,284
20240503,122800,14526495750,27700,27700,27700,27650,171
20240503,122700,14521762100,27700,27650,27700,27650,1574
20240503,122600,14478163100,27700,27700,27700,27650,118
20240503,122500,14474895000,27700,27750,27750,27650,1479
20240503,122400,14433922600,27750,27750,27750,27700,101
20240503,122300,14431120850,27700,27700,27750,27700,609
20240503,122200,14414249400,27750,27700,27750,27700,451
20240503,122100,14401734650,27750,27700,27750,27700,401
20240503,122000,14390620150,27700,27750,27750,27700,190
20240503,121900,14385353050,27750,27750,27750,27700,71
20240503,121800,14383383350,27700,27700,27750,27650,539
20240503,121700,14368451500,27700,27700,27700,27650,252
20240503,121600,14361471500,27700,27700,27700,27700,241
20240503,121500,14354795800,27700,27700,27700,27650,305
20240503,121400,14346357450,27700,27750,27750,27650,786
20240503,121300,14324583800,27750,27700,27750,27700,184
20240503,121200,14319478300,27700,27750,27750,27700,1040
20240503,121100,14290651850,27750,27750,27750,27700,398
20240503,121000,14279619800,27700,27700,27750,27700,152
20240503,120900,14275407600,27700,27750,27750,27700,1726
20240503,120800,14227583250,27750,27700,27750,27700,495
20240503,120700,14213868950,27750,27750,27750,27700,122
20240503,120600,14210484950,27700,27700,27750,27700,265
20240503,120500,14203142600,27700,27700,27750,27650,955
20240503,120400,14176692750,27700,27750,27750,27700,408
20240503,120300,14165387500,27750,27750,27750,27750,257
20240503,120200,14158255750,27700,27700,27700,27650,731
20240503,120100,14138014050,27700,27700,27750,27700,348
20240503,120000,14128372100,27700,27700,27700,27650,557
20240503,115900,14112944200,27650,27700,27700,27650,1364
20240503,115800,14075172150,27700,27700,27700,27650,258
20240503,115700,14068034750,27700,27700,27700,27650,1071
20240503,115600,14038387850,27650,27700,27700,27650,126
20240503,115500,14034899950,27650,27650,27700,27650,175
20240503,115400,14030059400,27700,27700,27750,27700,488
20240503,115300,14016540000,27700,27700,27750,27650,1057
20240503,115200,13987266100,27700,27700,27700,27650,1542
20240503,115100,13944560200,27700,27700,27700,27650,1382
20240503,115000,13906284550,27700,27750,27750,27700,2397
20240503,114900,13839887350,27750,27700,27750,27700,218
20240503,114800,13833846550,27750,27750,27750,27700,866
20240503,114700,13809853200,27700,27700,27750,27700,73
20240503,114600,13807828850,27700,27700,27750,27700,179
20240503,114500,13802868150,27700,27750,27750,27700,659
20240503,114400,13784581550,27750,27750,27750,27750,176
20240503,114300,13779697550,27700,27700,27750,27700,751
20240503,114200,13758863950,27700,27700,27750,27700,2701
20240503,114100,13683943750,27700,27700,27750,27700,154
20240503,114000,13679675750,27700,27750,27750,27700,396
20240503,113900,13668694350,27750,27700,27750,27700,760
20240503,113800,13647639100,27750,27700,27750,27700,534
20240503,113700,13632836150,27700,27700,27750,27700,250
20240503,113600,13625908800,27700,27700,27750,27700,104
20240503,113500,13623026200,27700,27750,27750,27700,760
20240503,113400,13601974150,27700,27700,27750,27700,1301
20240503,113300,13565933850,27750,27750,27750,27700,544
20240503,113200,13550862850,27700,27700,27700,27650,1396
20240503,113100,13512200900,27700,27650,27700,27650,285
20240503,113000,13504310600,27700,27700,27700,27650,1497
20240503,112900,13462910900,27700,27700,27700,27650,390
20240503,112800,13452121750,27700,27700,27700,27650,106
20240503,112700,13449185700,27700,27700,27750,27700,637
20240503,112600,13431538050,27700,27700,27700,27700,1275
20240503,112500,13396220550,27700,27700,27700,27650,3091
20240503,112400,13310751150,27700,27700,27700,27650,493
20240503,112300,13297100150,27750,27750,27750,27700,451
20240503,112200,13284604300,27700,27700,27750,27700,768
20240503,112100,13263323450,27750,27750,27750,27700,198
20240503,112000,13257836500,27750,27700,27750,27700,1167
20240503,111900,13225508200,27700,27750,27750,27700,660
20240503,111800,13207222100,27700,27700,27750,27700,850
20240503,111700,13183671800,27700,27750,27750,27700,400
20240503,111600,13172589950,27700,27750,27750,27700,58
20240503,111500,13170981000,27700,27700,27750,27700,615
20240503,111400,13153937700,27700,27700,27700,27650,694
20240503,111300,13134721450,27700,27700,27750,27700,2622
20240503,111200,13062055700,27750,27750,27750,27700,344
20240503,111100,13052521200,27750,27700,27750,27700,308
20240503,111000,13043987350,27750,27700,27750,27700,1503
20240503,110900,13002352350,27700,27700,27700,27650,891
20240503,110800,12977696650,27700,27750,27750,27700,334
20240503,110700,12968441300,27700,27700,27750,27700,1644
20240503,110600,12922899950,27750,27700,27750,27700,2461
20240503,110500,12854726100,27750,27750,27750,27700,551
20240503,110400,12839456050,27700,27700,27750,27700,650
20240503,110300,12821435850,27750,27700,27750,27700,3156
20240503,110200,12733909700,27700,27750,27750,27700,428
20240503,110100,12722043450,27700,27750,27750,27700,1413
20240503,110000,12682846350,27800,27750,27800,27700,1861
20240503,105900,12631204200,27700,27750,27800,27700,3058
20240503,105800,12546344350,27750,27800,27800,27750,101
20240503,105700,12543538100,27800,27800,27800,27750,874
20240503,105600,12519257050,27800,27800,27800,27750,2893
20240503,105500,12438838650,27800,27800,27850,27800,433
20240503,105400,12426798400,27800,27850,27850,27800,354
20240503,105300,12416946200,27800,27900,27900,27800,1238
20240503,105200,12382435150,27900,27850,27900,27850,1936
20240503,105100,12328474450,27850,27900,27950,27850,325
20240503,105000,12319416600,27900,27900,27900,27850,2686
20240503,104900,12244504050,27900,27850,27950,27850,1947
20240503,104800,12190184850,27900,27900,27900,27850,2684
20240503,104700,12115301950,27900,27850,27900,27850,338
20240503,104600,12105880400,27850,27700,27900,27700,21100
20240503,104500,11518434350,27700,27700,27750,27650,847
20240503,104400,11494973850,27700,27700,27750,27700,2301
20240503,104300,11431224000,27750,27700,27750,27700,310
20240503,104200,11422623850,27750,27750,27800,27700,2747
20240503,104100,11346415200,27700,27750,27800,27700,1829
20240503,104000,11295680650,27750,27800,27800,27700,8796
20240503,103900,11051942250,27800,27800,27800,27750,2667
20240503,103800,10977828300,27750,27800,27800,27750,389
20240503,103700,10967031200,27750,27750,27800,27750,1326
20240503,103600,10930231250,27800,27800,27800,27750,140
20240503,103500,10926341500,27800,27750,27800,27750,620
20240503,103400,10909117700,27800,27750,27850,27750,1105
20240503,103300,10878392100,27800,27800,27800,27750,1671
20240503,103200,10831958150,27800,27850,27850,27800,1588
20240503,103100,10787802400,27850,27850,27850,27800,1425
20240503,103000,10748173800,27850,27800,27850,27800,525
20240503,102900,10733568700,27850,27850,27850,27800,1322
20240503,102800,10696775600,27800,27800,27800,27800,644
20240503,102700,10678872400,27850,27850,27850,27800,5372
20240503,102600,10529422550,27850,27800,27850,27800,512
20240503,102500,10515180250,27800,27800,27850,27800,1395
20240503,102400,10476391200,27800,27800,27800,27750,304
20240503,102300,10467940050,27750,27800,27800,27750,876
20240503,102200,10443598950,27800,27800,27800,27800,1314
20240503,102100,10407069750,27800,27850,27850,27800,2909
20240503,102000,10326199350,27850,27800,27850,27800,1291
20240503,101900,10290304250,27800,27800,27850,27800,724
20240503,101800,10270175100,27850,27850,27850,27800,391
20240503,101700,10259286250,27850,27850,27850,27750,3391
20240503,101600,10164999600,27850,27850,27900,27800,1812
20240503,101500,10114533900,27900,27800,27900,27800,2513
20240503,101400,10044551450,27850,27800,27850,27800,1063
20240503,101300,10014966450,27800,27750,27850,27750,3282
20240503,101200,9923729150,27750,27800,27800,27750,858
20240503,101100,9899879150,27800,27800,27800,27750,2207
20240503,101000,9838536850,27850,27800,27850,27800,580
20240503,100900,9822396950,27800,27750,27800,27750,1446
20240503,100800,9782231350,27800,27750,27800,27750,1462
20240503,100700,9741605100,27750,27700,27800,27700,3179
20240503,100600,9653384300,27700,27700,27750,27700,1489
20240503,100500,9612138250,27700,27650,27700,27650,2089
20240503,100400,9554287900,27650,27700,27700,27650,2834
20240503,100300,9475918350,27700,27700,27750,27700,3384
20240503,100200,9382179850,27700,27700,27750,27700,302
20240503,100100,9373806350,27700,27700,27750,27700,1267
20240503,100000,9338708400,27700,27750,27750,27700,1037
20240503,095900,9309971650,27750,27750,27750,27700,474
20240503,095800,9296830400,27700,27800,27800,27700,2455
20240503,095700,9228721000,27750,27800,27800,27750,541
20240503,095600,9213704650,27800,27750,27800,27750,1157
20240503,095500,9181555250,27750,27750,27800,27750,1136
20240503,095400,9150016150,27750,27750,27800,27750,3447
20240503,095300,9054360200,27800,27850,27850,27800,2113
20240503,095200,8995602500,27850,27800,27850,27800,848
20240503,095100,8972027450,27800,27750,27850,27750,1894
20240503,095000,8919395350,27750,27850,27850,27750,835
20240503,094900,8896182600,27850,27800,27850,27750,4362
20240503,094800,8774947050,27750,27750,27800,27750,1390
20240503,094700,8736358700,27800,27800,27800,27750,552
20240503,094600,8721024300,27750,27750,27800,27750,1006
20240503,094500,8693096250,27750,27750,27750,27700,1074
20240503,094400,8663294550,27700,27750,27800,27700,1476
20240503,094300,8622356150,27750,27700,27800,27650,7186
20240503,094200,8423128850,27700,27700,27700,27650,1086
20240503,094100,8393100150,27650,27650,27700,27600,1417
20240503,094000,8353909350,27650,27650,27700,27650,1166
20240503,093900,8321669150,27650,27650,27700,27650,1999
20240503,093800,8266394450,27700,27650,27700,27650,906
20240503,093700,8241338300,27650,27650,27700,27600,1843
20240503,093600,8190392250,27650,27650,27700,27600,3106
20240503,093500,8104528700,27650,27650,27700,27650,4759
20240503,093400,7972940200,27650,27650,27700,27600,3967
20240503,093300,7863256650,27700,27650,27700,27600,8781
20240503,093200,7620617350,27650,27700,27750,27650,3141
20240503,093100,7533690100,27700,27700,27750,27700,3892
20240503,093000,7425881100,27700,27700,27750,27700,5592
20240503,092900,7270970300,27750,27750,27750,27700,2119
20240503,092800,7212217250,27750,27750,27800,27700,4168
20240503,092700,7096564150,27750,27750,27800,27750,4976
20240503,092600,6958461600,27750,27800,27800,27750,2606
20240503,092500,6886059550,27750,27800,27850,27750,5312
20240503,092400,6738370450,27800,27850,27900,27800,6689
20240503,092300,6552050400,27900,27900,27950,27900,3351
20240503,092200,6458553850,27900,27900,27900,27850,2634
20240503,092100,6385075150,27900,27850,27900,27850,1431
20240503,092000,6345214250,27900,27850,27900,27800,4407
20240503,091900,6222504200,27850,27800,27850,27800,1523
20240503,091800,6180143850,27800,27800,27900,27800,4665
20240503,091700,6050293700,27800,27850,27850,27800,3828
20240503,091600,5943794600,27850,27850,27850,27800,2672
20240503,091500,5869401400,27800,27800,27850,27750,5779
20240503,091400,5708626950,27800,27800,27800,27750,5441
20240503,091300,5557498300,27800,27800,27850,27750,9543
20240503,091200,5292446100,27750,27800,27850,27750,15182
20240503,091100,4870436550,27800,27850,27850,27800,4660
20240503,091000,4740718500,27900,27850,27900,27800,7786
20240503,090900,4523828200,27800,27800,27850,27750,9010
20240503,090800,4273317050,27850,27900,27950,27800,14133
20240503,090700,3879521650,27900,28000,28000,27900,7323
20240503,090600,3674913950,28000,28150,28200,28000,20364
20240503,090500,3103667750,28150,28100,28150,28050,9972
20240503,090400,2823387450,28100,28100,28150,28000,9771
20240503,090300,2548959950,28050,28050,28150,28000,15469
20240503,090200,2114632950,28050,28100,28100,28000,10161
20240503,090100,1829563700,28100,28150,28250,28100,15875
20240503,090000,1382713450,28150,28350,28350,28100,48854