stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,184600,1454535448200,78000,78000,78000,78000,1187972
20240502,184500,1454535448200,78000,78000,78000,78000,0
20240502,184400,1454535448200,78000,78000,78000,78000,0
20240502,184300,1454535448200,78000,78000,78000,78000,0
20240502,184200,1454535448200,78000,78000,78000,78000,0
20240502,184100,1454535448200,78000,78000,78000,78000,0
20240502,184000,1454535448200,78000,78000,78000,78000,0
20240502,183900,1454535448200,78000,78000,78000,78000,0
20240502,183800,1454535448200,78000,78000,78000,78000,0
20240502,183700,1454535448200,78000,78000,78000,78000,0
20240502,183600,1454535448200,78000,78000,78000,78000,0
20240502,183500,1454535448200,78000,78000,78000,78000,0
20240502,183400,1454535448200,78000,78000,78000,78000,0
20240502,183300,1454535448200,78000,78000,78000,78000,0
20240502,183200,1454535448200,78000,78000,78000,78000,0
20240502,183100,1454535448200,78000,78000,78000,78000,0
20240502,183000,1454535448200,78000,78000,78000,78000,0
20240502,182900,1454535448200,78000,78000,78000,78000,0
20240502,182800,1454535448200,78000,78000,78000,78000,0
20240502,182700,1454535448200,78000,78000,78000,78000,0
20240502,182600,1454535448200,78000,78000,78000,78000,0
20240502,182500,1454535448200,78000,78000,78000,78000,0
20240502,182400,1454535448200,78000,78000,78000,78000,0
20240502,182300,1454535448200,78000,78000,78000,78000,0
20240502,182200,1454535448200,78000,78000,78000,78000,0
20240502,182100,1454535448200,78000,78000,78000,78000,0
20240502,182000,1454535448200,78000,78000,78000,78000,0
20240502,181900,1454535448200,78000,78000,78000,78000,0
20240502,181800,1454535448200,78000,78000,78000,78000,0
20240502,181700,1454535448200,78000,78000,78000,78000,0
20240502,181600,1454535448200,78000,78000,78000,78000,1187972
20240502,181500,1454535448200,78000,78000,78000,78000,0
20240502,181400,1454535448200,78000,78000,78000,78000,0
20240502,181300,1454535448200,78000,78000,78000,78000,0
20240502,181200,1454535448200,78000,78000,78000,78000,0
20240502,181100,1454535448200,78000,78000,78000,78000,0
20240502,181000,1454535448200,78000,78000,78000,78000,0
20240502,180900,1454535448200,78000,78000,78000,78000,0
20240502,180800,1454535448200,78000,78000,78000,78000,0
20240502,180700,1454535448200,78000,78000,78000,78000,0
20240502,180600,1454535448200,78000,78000,78000,78000,0
20240502,180500,1454535448200,78000,78000,78000,78000,0
20240502,180400,1454535448200,78000,78000,78000,78000,0
20240502,180300,1454535448200,78000,78000,78000,78000,0
20240502,180200,1454535448200,78000,78000,78000,78000,0
20240502,180100,1454535448200,78000,78000,78000,78000,0
20240502,180000,1454535448200,78000,78000,78000,78000,0
20240502,175900,1454535448200,78000,78000,78000,78000,0
20240502,175800,1454535448200,78000,78000,78000,78000,0
20240502,175700,1454535448200,78000,78000,78000,78000,0
20240502,175600,1454535448200,78000,78000,78000,78000,0
20240502,175500,1454535448200,78000,78000,78000,78000,0
20240502,175400,1454535448200,78000,78000,78000,78000,0
20240502,175300,1454535448200,78000,78000,78000,78000,0
20240502,175200,1454535448200,78000,78000,78000,78000,0
20240502,175100,1454535448200,78000,78000,78000,78000,0
20240502,175000,1454535448200,78000,78000,78000,78000,0
20240502,174900,1454535448200,78000,78000,78000,78000,0
20240502,174800,1454535448200,78000,78000,78000,78000,0
20240502,174700,1454535448200,78000,78000,78000,78000,0
20240502,174600,1454535448200,78000,78000,78000,78000,1187972
20240502,174500,1454535448200,78000,78000,78000,78000,0
20240502,174400,1454535448200,78000,78000,78000,78000,0
20240502,174300,1454535448200,78000,78000,78000,78000,0
20240502,174200,1454535448200,78000,78000,78000,78000,0
20240502,174100,1454535448200,78000,78000,78000,78000,0
20240502,174000,1454535448200,78000,78000,78000,78000,0
20240502,173900,1454535448200,78000,78000,78000,78000,0
20240502,173800,1454535448200,78000,78000,78000,78000,0
20240502,173700,1454535448200,78000,78000,78000,78000,0
20240502,173600,1454535448200,78000,78000,78000,78000,0
20240502,173500,1454535448200,78000,78000,78000,78000,0
20240502,173400,1454535448200,78000,78000,78000,78000,0
20240502,173300,1454535448200,78000,78000,78000,78000,0
20240502,173200,1454535448200,78000,78000,78000,78000,0
20240502,173100,1454535448200,78000,78000,78000,78000,0
20240502,173000,1454535448200,78000,78000,78000,78000,0
20240502,172900,1454535448200,78000,78000,78000,78000,0
20240502,172800,1454535448200,78000,78000,78000,78000,0
20240502,172700,1454535448200,78000,78000,78000,78000,0
20240502,172600,1454535448200,78000,78000,78000,78000,0
20240502,172500,1454535448200,78000,78000,78000,78000,0
20240502,172400,1454535448200,78000,78000,78000,78000,0
20240502,172300,1454535448200,78000,78000,78000,78000,0
20240502,172200,1454535448200,78000,78000,78000,78000,0
20240502,172100,1454535448200,78000,78000,78000,78000,0
20240502,172000,1454535448200,78000,78000,78000,78000,0
20240502,171900,1454535448200,78000,78000,78000,78000,0
20240502,171800,1454535448200,78000,78000,78000,78000,0
20240502,171700,1454535448200,78000,78000,78000,78000,0
20240502,171600,1454535448200,78000,78000,78000,78000,1187972
20240502,171500,1454535448200,78000,78000,78000,78000,0
20240502,171400,1454535448200,78000,78000,78000,78000,0
20240502,171300,1454535448200,78000,78000,78000,78000,0
20240502,171200,1454535448200,78000,78000,78000,78000,0
20240502,171100,1454535448200,78000,78000,78000,78000,0
20240502,171000,1454535448200,78000,78000,78000,78000,0
20240502,170900,1454535448200,78000,78000,78000,78000,0
20240502,170800,1454535448200,78000,78000,78000,78000,0
20240502,170700,1454535448200,78000,78000,78000,78000,0
20240502,170600,1454535448200,78000,78000,78000,78000,0
20240502,170500,1454535448200,78000,78000,78000,78000,0
20240502,170400,1454535448200,78000,78000,78000,78000,0
20240502,170300,1454535448200,78000,78000,78000,78000,0
20240502,170200,1454535448200,78000,78000,78000,78000,0
20240502,170100,1454535448200,78000,78000,78000,78000,0
20240502,170000,1454535448200,78000,78000,78000,78000,0
20240502,165900,1454535448200,78000,78000,78000,78000,0
20240502,165800,1454535448200,78000,78000,78000,78000,0
20240502,165700,1454535448200,78000,78000,78000,78000,0
20240502,165600,1454535448200,78000,78000,78000,78000,0
20240502,165500,1454535448200,78000,78000,78000,78000,0
20240502,165400,1454535448200,78000,78000,78000,78000,0
20240502,165300,1454535448200,78000,78000,78000,78000,0
20240502,165200,1454535448200,78000,78000,78000,78000,0
20240502,165100,1454535448200,78000,78000,78000,78000,0
20240502,165000,1454535448200,78000,78000,78000,78000,0
20240502,164900,1454535448200,78000,78000,78000,78000,0
20240502,164800,1454535448200,78000,78000,78000,78000,0
20240502,164700,1454535448200,78000,78000,78000,78000,0
20240502,164600,1454535448200,78000,78000,78000,78000,1187972
20240502,164500,1454535448200,78000,78000,78000,78000,0
20240502,164400,1454535448200,78000,78000,78000,78000,0
20240502,164300,1454535448200,78000,78000,78000,78000,0
20240502,164200,1454535448200,78000,78000,78000,78000,0
20240502,164100,1454535448200,78000,78000,78000,78000,0
20240502,164000,1454535448200,78000,78000,78000,78000,0
20240502,163900,1454535448200,78000,78000,78000,78000,0
20240502,163800,1454535448200,78000,78000,78000,78000,0
20240502,163700,1454535448200,78000,78000,78000,78000,0
20240502,163600,1454535448200,78000,78000,78000,78000,0
20240502,163500,1454535448200,78000,78000,78000,78000,0
20240502,163400,1454535448200,78000,78000,78000,78000,0
20240502,163300,1454535448200,78000,78000,78000,78000,0
20240502,163200,1454535448200,78000,78000,78000,78000,0
20240502,163100,1454535448200,78000,78000,78000,78000,0
20240502,163000,1454535448200,78000,78000,78000,78000,0
20240502,162900,1454535448200,78000,78000,78000,78000,0
20240502,162800,1454535448200,78000,78000,78000,78000,0
20240502,162700,1454535448200,78000,78000,78000,78000,0
20240502,162600,1454535448200,78000,78000,78000,78000,0
20240502,162500,1454535448200,78000,78000,78000,78000,0
20240502,162400,1454535448200,78000,78000,78000,78000,0
20240502,162300,1454535448200,78000,78000,78000,78000,0
20240502,162200,1454535448200,78000,78000,78000,78000,0
20240502,162100,1454535448200,78000,78000,78000,78000,0
20240502,162000,1454535448200,78000,78000,78000,78000,0
20240502,161900,1454535448200,78000,78000,78000,78000,0
20240502,161800,1454535448200,78000,78000,78000,78000,0
20240502,161700,1454535448200,78000,78000,78000,78000,0
20240502,161600,1454535448200,78000,78000,78000,78000,1187972
20240502,161500,1454535448200,78000,78000,78000,78000,0
20240502,161400,1454535448200,78000,78000,78000,78000,0
20240502,161300,1454535448200,78000,78000,78000,78000,0
20240502,161200,1454535448200,78000,78000,78000,78000,0
20240502,161100,1454535448200,78000,78000,78000,78000,0
20240502,161000,1454535448200,78000,78000,78000,78000,0
20240502,160900,1454535448200,78000,78000,78000,78000,0
20240502,160800,1454535448200,78000,78000,78000,78000,0
20240502,160700,1454535448200,78000,78000,78000,78000,0
20240502,160600,1454535448200,78000,78000,78000,78000,0
20240502,160500,1454535448200,78000,78000,78000,78000,0
20240502,160400,1454535448200,78000,78000,78000,78000,0
20240502,160300,1454535448200,78000,78000,78000,78000,0
20240502,160200,1454535448200,78000,78000,78000,78000,0
20240502,160100,1454535448200,78000,78000,78000,78000,0
20240502,160000,1454535448200,78000,78000,78000,78000,0
20240502,155900,1454535448200,78000,78000,78000,78000,0
20240502,155800,1454535448200,78000,78000,78000,78000,0
20240502,155700,1454535448200,78000,78000,78000,78000,0
20240502,155600,1454535448200,78000,78000,78000,78000,0
20240502,155500,1454535448200,78000,78000,78000,78000,0
20240502,155400,1454535448200,78000,78000,78000,78000,0
20240502,155300,1454535448200,78000,78000,78000,78000,0
20240502,155200,1454535448200,78000,78000,78000,78000,0
20240502,155100,1454535448200,78000,78000,78000,78000,0
20240502,155000,1454535448200,78000,78000,78000,78000,0
20240502,154900,1454535448200,78000,78000,78000,78000,0
20240502,154800,1454535448200,78000,78000,78000,78000,0
20240502,154700,1454535448200,78000,78000,78000,78000,0
20240502,154600,1454535448200,78000,78000,78000,78000,1187972
20240502,154500,1454535448200,78000,78000,78000,78000,0
20240502,154400,1454535448200,78000,78000,78000,78000,0
20240502,154300,1454535448200,78000,78000,78000,78000,0
20240502,154200,1454535448200,78000,78000,78000,78000,0
20240502,154100,1454535448200,78000,78000,78000,78000,0
20240502,154000,1454535448200,78000,78000,78000,78000,0
20240502,153900,1454535448200,78000,78000,78000,78000,0
20240502,153800,1454535448200,78000,78000,78000,78000,0
20240502,153700,1454535448200,78000,78000,78000,78000,0
20240502,153600,1454535448200,78000,78000,78000,78000,0
20240502,153500,1454535448200,78000,78000,78000,78000,0
20240502,153400,1454535448200,78000,78000,78000,78000,0
20240502,153300,1454535448200,78000,78000,78000,78000,0
20240502,153200,1454535448200,78000,78000,78000,78000,0
20240502,153100,1454535448200,78000,78000,78000,78000,0
20240502,153000,1454535448200,78000,78000,78000,78000,1187972
20240502,152900,1361873632200,78000,78000,78000,78000,0
20240502,152800,1361873632200,78000,78000,78000,78000,0
20240502,152700,1361873632200,78000,78000,78000,78000,0
20240502,152600,1361873632200,78000,78000,78000,78000,0
20240502,152500,1361873632200,78000,78000,78000,78000,0
20240502,152400,1361873632200,78000,78000,78000,78000,0
20240502,152300,1361873632200,78000,78000,78000,78000,0
20240502,152200,1361873632200,78000,78000,78000,78000,0
20240502,152100,1361873632200,78000,78000,78000,78000,0
20240502,152000,1361873632200,78000,78000,78000,78000,0
20240502,151900,1361873632200,78000,77900,78100,77900,129449
20240502,151800,1351775186800,77900,78000,78000,77900,48583
20240502,151700,1347986328100,77900,77900,78000,77900,18476
20240502,151600,1346545560100,78000,78000,78100,77900,55081
20240502,151500,1342248764500,78000,78100,78100,77900,66055
20240502,151400,1337095869400,78100,78000,78100,77900,22586
20240502,151300,1335334302300,78000,78000,78100,77900,57494
20240502,151200,1330849175300,78100,78000,78100,77900,168038
20240502,151100,1317742449000,78000,78000,78000,77900,13021
20240502,151000,1316727148600,78000,77900,78000,77900,22280
20240502,150900,1314989779100,78000,78000,78000,77900,13051
20240502,150800,1313972253600,77900,77900,78000,77900,12881
20240502,150700,1312967861400,78000,78100,78100,77900,145543
20240502,150600,1301614966400,78100,78000,78100,78000,7626
20240502,150500,1301019518400,78000,77900,78100,77900,85864
20240502,150400,1294322554200,78000,78000,78000,77900,12486
20240502,150300,1293348937600,77900,78000,78000,77900,14954
20240502,150200,1292182731900,78000,77900,78100,77900,146414
20240502,150100,1280762232600,78000,78000,78000,77900,25360
20240502,150000,1278784456100,78000,77900,78000,77900,19854
20240502,145900,1277236170600,77900,77900,78000,77900,19620
20240502,145800,1275706179700,77900,77900,78000,77900,21988
20240502,145700,1273991676000,78000,78000,78000,77900,11070
20240502,145600,1273128553300,78000,78000,78000,77900,13440
20240502,145500,1272080604800,78000,78000,78100,77900,94428
20240502,145400,1264715377400,78100,78100,78100,78000,9231
20240502,145300,1263994566300,78100,78000,78100,77900,48247
20240502,145200,1260231604300,78000,77900,78000,77900,15775
20240502,145100,1259001724100,77900,78000,78000,77900,11346
20240502,145000,1258116926900,78000,78000,78000,77900,14791
20240502,144900,1256963430100,78000,78000,78000,77900,16393
20240502,144800,1255685165600,77900,77900,78000,77900,25200
20240502,144700,1253719830400,78000,78000,78000,77900,13979
20240502,144600,1252629887800,78000,78000,78000,77900,14854
20240502,144500,1251471668100,78000,78000,78000,77900,11947
20240502,144400,1250540000400,78000,77900,78000,77900,9349
20240502,144300,1249811060300,78000,78000,78100,77900,98065
20240502,144200,1242161815900,78000,78000,78000,77900,10009
20240502,144100,1241381238500,78000,78000,78000,77900,12603
20240502,144000,1240398555800,78000,78000,78000,77900,37122
20240502,143900,1237503401700,78000,78000,78000,77900,9469
20240502,143800,1236764960600,77900,78000,78000,77900,12426
20240502,143700,1235795902300,77900,78000,78000,77900,11230
20240502,143600,1234920316300,77900,78100,78100,77900,21580
20240502,143500,1233237258200,78100,78100,78100,78000,100521
20240502,143400,1225395778900,78100,78100,78100,78000,8891
20240502,143300,1224701807800,78000,78000,78100,78000,6513
20240502,143200,1224193384600,78100,78100,78100,78000,7772
20240502,143100,1223586675400,78000,78000,78100,78000,15355
20240502,143000,1222388588200,78100,77900,78100,77900,30220
20240502,142900,1220031444100,78000,78000,78000,77900,56230
20240502,142800,1215645631700,77900,78000,78000,77900,7370
20240502,142700,1215070971900,78000,78000,78000,77900,9794
20240502,142600,1214307302500,78000,78000,78000,77900,13866
20240502,142500,1213225866200,78000,78000,78000,77900,8523
20240502,142400,1212561146400,78000,77900,78100,77900,29493
20240502,142300,1210260735600,77900,78000,78000,77900,9001
20240502,142200,1209558819900,78000,78000,78100,77900,41564
20240502,142100,1206316957500,78000,78000,78100,78000,62256
20240502,142000,1201460429900,78100,78100,78100,78000,24408
20240502,141900,1199556113700,78100,78000,78100,78000,22073
20240502,141800,1197834002900,78100,78100,78200,78000,74845
20240502,141700,1191990424300,78200,78100,78200,78100,28469
20240502,141600,1189766373900,78200,78200,78200,78100,17138
20240502,141500,1188427285400,78200,78200,78200,78100,5493
20240502,141400,1187997833600,78100,78000,78200,78000,49232
20240502,141300,1184152547100,78100,78000,78100,78000,11969
20240502,141200,1183218039400,78100,78100,78100,78000,8552
20240502,141100,1182550463400,78000,78000,78100,78000,14019
20240502,141000,1181455840300,78000,78100,78100,78000,5518
20240502,140900,1181024962800,78100,78100,78100,78000,6491
20240502,140800,1180518280800,78000,78000,78100,78000,6437
20240502,140700,1180015686000,78000,78000,78100,78000,5490
20240502,140600,1179587129100,78100,78200,78200,78000,26283
20240502,140500,1177534508200,78100,78100,78200,78000,25013
20240502,140400,1175581137900,78100,78000,78100,77900,29595
20240502,140300,1173272509000,78000,77900,78000,77900,4763
20240502,140200,1172901059200,78000,77900,78000,77900,8305
20240502,140100,1172253509500,78000,78100,78100,77900,134589
20240502,140000,1161755685600,78000,78000,78100,78000,3885
20240502,135900,1161452387100,78100,78100,78100,78000,4456
20240502,135800,1161104508900,78000,78100,78200,78000,78196
20240502,135700,1154997517100,78100,78000,78100,78000,11617
20240502,135600,1154090478700,78100,78000,78100,78000,8311
20240502,135500,1153441481500,78000,78100,78100,78000,7932
20240502,135400,1152822481600,78100,78100,78100,78000,11260
20240502,135300,1151943390800,78100,78100,78100,78000,5263
20240502,135200,1151532455900,78100,78200,78200,78000,30359
20240502,135100,1149161548900,78200,78200,78200,78100,16842
20240502,135000,1147845900800,78100,78100,78200,78000,65795
20240502,134900,1142707212900,78100,78000,78100,78000,6673
20240502,134800,1142186388900,78000,78100,78100,78000,5686
20240502,134700,1141742420100,78100,78200,78200,78000,34903
20240502,134600,1139016387400,78100,78100,78200,78100,41522
20240502,134500,1135773291300,78200,78200,78200,78000,68765
20240502,134400,1130402337800,78100,78000,78200,78000,94474
20240502,134300,1123024082700,78100,78000,78100,78000,5862
20240502,134200,1122566332100,78000,78000,78100,77900,92701
20240502,134100,1115335850900,77900,78000,78000,77900,12225
20240502,134000,1114382575500,78000,78000,78000,77900,6588
20240502,133900,1113869068300,78000,78000,78000,77900,5392
20240502,133800,1113448675500,78000,78000,78000,77900,3775
20240502,133700,1113154351900,78000,77900,78000,77900,7144
20240502,133600,1112597614100,78000,78000,78000,77900,3733
20240502,133500,1112306522300,78000,77900,78000,77800,45272
20240502,133400,1108779350100,77900,78000,78000,77800,91065
20240502,133300,1101685327600,78000,78000,78000,77800,102770
20240502,133200,1093678931800,78000,78000,78000,77900,27058
20240502,133100,1091569795400,78000,78000,78000,77900,6191
20240502,133000,1091087187300,78000,78000,78000,77900,5785
20240502,132900,1090636194700,78000,77900,78000,77900,4258
20240502,132800,1090304232000,77900,78000,78100,77900,14130
20240502,132700,1089202145100,78000,78000,78100,77900,116455
20240502,132600,1080118589700,78000,78000,78000,77900,19650
20240502,132500,1078585964500,78000,78000,78000,77900,15775
20240502,132400,1077355862500,78000,77900,78000,77900,4230
20240502,132300,1077026023300,77900,78000,78000,77900,4353
20240502,132200,1076686606900,78000,78000,78000,77900,8886
20240502,132100,1075993932800,78000,77900,78000,77900,4022
20240502,132000,1075680354700,77900,78000,78000,77900,6300
20240502,131900,1075189080400,77900,78000,78000,77900,44669
20240502,131800,1071705304800,78000,78000,78000,77900,4193
20240502,131700,1071378354500,78000,77800,78000,77800,17270
20240502,131600,1070032911200,77900,77900,77900,77800,9321
20240502,131500,1069306973900,77800,77900,78000,77800,16814
20240502,131400,1067997159600,78000,77900,78000,77800,34248
20240502,131300,1065329164300,77900,77900,77900,77800,7013
20240502,131200,1064782893300,77900,77900,78000,77800,37282
20240502,131100,1061878659600,77800,77900,77900,77800,5249
20240502,131000,1061469835000,77900,77900,78000,77800,19893
20240502,130900,1059920121200,78000,77900,78000,77800,51918
20240502,130800,1055876596300,77900,77800,78000,77800,30528
20240502,130700,1053498581800,77900,77900,77900,77800,5593
20240502,130600,1053063335900,77900,77800,77900,77800,7644
20240502,130500,1052468099300,77800,78000,78000,77800,60494
20240502,130400,1047755704900,77900,77900,78000,77800,119485
20240502,130300,1038446504700,77800,77800,77900,77800,17919
20240502,130200,1037050754300,77800,77800,77900,77800,24553
20240502,130100,1035140163700,77900,77800,77900,77800,4141
20240502,130000,1034817664200,77900,77800,77900,77700,38928
20240502,125900,1031788883700,77800,77800,77800,77700,12362
20240502,125800,1030827271800,77800,77700,77800,77700,25285
20240502,125700,1028862129400,77800,77800,77800,77700,11656
20240502,125600,1027955366000,77800,77800,77900,77700,52757
20240502,125500,1023850684200,77900,77800,77900,77700,33982
20240502,125400,1021206787300,77800,77800,77800,77700,11694
20240502,125300,1020297526400,77700,77800,77800,77700,5866
20240502,125200,1019841401400,77800,77800,77900,77800,74482
20240502,125100,1014046320300,77800,77800,77900,77800,9075
20240502,125000,1013340146800,77800,77800,77900,77700,77399
20240502,124900,1007318599800,77800,77700,77800,77700,35189
20240502,124800,1004584210800,77700,77800,77800,77700,18271
20240502,124700,1003164084500,77800,77800,77800,77700,27995
20240502,124600,1000987003400,77800,77900,77900,77700,118611
20240502,124500,991758676600,77900,77800,77900,77800,11907
20240502,124400,990831750700,77900,77900,77900,77800,10229
20240502,124300,990035577000,77800,77800,77900,77800,23749
20240502,124200,988187680900,77800,77800,77900,77800,3813
20240502,124100,987890746100,77900,77900,77900,77800,48642
20240502,124000,984106234400,77800,77900,77900,77800,4595
20240502,123900,983748375500,77900,78000,78000,77800,38652
20240502,123800,980737421800,77900,77900,78000,77900,4138
20240502,123700,980414942700,78000,77900,78000,77800,130798
20240502,123600,970226318300,78000,77800,78000,77800,25043
20240502,123500,968275516800,77800,77900,77900,77800,12027
20240502,123400,967338996900,77900,77900,77900,77800,5942
20240502,123300,966876330800,77900,77800,77900,77800,3211
20240502,123200,966626273500,77900,77900,78000,77800,133520
20240502,123100,956225043000,78000,78000,78000,77900,10832
20240502,123000,955381018900,78000,78000,78000,77900,6221
20240502,122900,954895850000,78000,78000,78100,77900,12190
20240502,122800,953945113600,78100,78000,78100,77900,6201
20240502,122700,953461549400,78000,78100,78100,77900,32072
20240502,122600,950959949200,78000,78000,78100,77900,148730
20240502,122500,939358939700,78000,78100,78100,78000,11963
20240502,122400,938424814200,78000,78100,78100,78000,4481
20240502,122300,938074969000,78100,78100,78100,78000,4723
20240502,122200,937706261400,78100,78100,78100,78000,4444
20240502,122100,937359340700,78000,78100,78100,78000,13944
20240502,122000,936271536900,78000,78200,78200,78000,13999
20240502,121900,935178278900,78200,78000,78200,78000,39817
20240502,121800,932068395900,78000,78100,78100,78000,13580
20240502,121700,931007898200,78000,78000,78200,78000,29071
20240502,121600,928737491200,78000,78100,78100,78000,7642
20240502,121500,928140764000,78100,78100,78100,78000,5321
20240502,121400,927725280300,78100,78100,78200,78000,14566
20240502,121300,926586949400,78100,78100,78200,78000,117818
20240502,121200,917385356500,78100,78000,78100,78000,3202
20240502,121100,917135403100,78100,78000,78100,78000,7474
20240502,121000,916551876400,78100,78100,78100,78000,4422
20240502,120900,916206654000,78000,78100,78100,78000,6624
20240502,120800,915689406300,78100,78100,78100,78000,4752
20240502,120700,915318470600,78100,78100,78100,78000,19548
20240502,120600,913791891900,78100,78100,78100,78000,4576
20240502,120500,913434586500,78100,77900,78100,77900,87624
20240502,120400,906599335500,77900,77900,78000,77900,13352
20240502,120300,905558350000,77900,78000,78000,77900,8465
20240502,120200,904898366500,78000,77900,78000,77900,17936
20240502,120100,903499592400,78000,78000,78000,77900,4154
20240502,120000,903175693100,78000,78000,78000,77900,3544
20240502,115900,902899408400,78000,77900,78000,77800,81701
20240502,115800,896534741900,77900,78200,78200,77900,344005
20240502,115700,869685768000,78200,78100,78200,78100,3802
20240502,115600,869388565000,78100,78200,78200,78100,6374
20240502,115500,868890675900,78100,78200,78300,78100,111868
20240502,115400,860143730700,78300,78400,78400,78200,127437
20240502,115300,850167024800,78300,78400,78400,78300,15065
20240502,115200,848987105800,78300,78400,78400,78300,6311
20240502,115100,848492578800,78400,78400,78400,78300,9196
20240502,115000,847771948600,78300,78400,78400,78300,7387
20240502,114900,847193165200,78400,78400,78400,78300,4422
20240502,114800,846846731800,78400,78400,78400,78300,13770
20240502,114700,845768145000,78400,78400,78500,78300,147703
20240502,114600,834188728600,78300,78300,78400,78300,14076
20240502,114500,833085588000,78400,78400,78400,78300,24530
20240502,114400,831163069500,78300,78400,78400,78300,12159
20240502,114300,830210233200,78300,78400,78400,78300,6534
20240502,114200,829698238800,78300,78300,78400,78300,7098
20240502,114100,829141876700,78300,78300,78400,78200,94155
20240502,114000,821769292800,78300,78300,78300,78200,5207
20240502,113900,821361691300,78300,78200,78300,78200,7484
20240502,113800,820775896100,78200,78200,78300,78200,7424
20240502,113700,820195036300,78300,78300,78300,78200,6051
20240502,113600,819721603200,78300,78200,78300,78200,6467
20240502,113500,819215409500,78300,78300,78300,78200,5562
20240502,113400,818780113400,78300,78200,78300,78200,24833
20240502,113300,816837600200,78300,78300,78300,78200,5576
20240502,113200,816401134800,78200,78200,78300,78200,5531
20240502,113100,815968203500,78300,78300,78300,78200,8335
20240502,113000,815315748500,78200,78300,78300,78200,6536
20240502,112900,814804171200,78300,78300,78300,78200,11771
20240502,112800,813882584500,78200,78200,78300,78200,6607
20240502,112700,813365397900,78200,78300,78300,78200,5722
20240502,112600,812917503300,78300,78200,78300,78200,7348
20240502,112500,812342479700,78300,78300,78300,78200,8169
20240502,112400,811702955000,78200,78300,78300,78200,6693
20240502,112300,811179043400,78300,78200,78300,78200,8822
20240502,112200,810488467000,78200,78300,78300,78200,7737
20240502,112100,809882953000,78200,78300,78300,78200,8589
20240502,112000,809210719900,78200,78300,78300,78200,6029
20240502,111900,808738939700,78300,78300,78300,78200,6125
20240502,111800,808259556100,78300,78200,78300,78200,8710
20240502,111700,807577846600,78300,78200,78300,78200,7169
20240502,111600,807016718700,78300,78300,78300,78200,7073
20240502,111500,806463012000,78300,78200,78300,78200,4900
20240502,111400,806079483700,78300,78300,78300,78200,4822
20240502,111300,805702038100,78300,78300,78300,78200,7062
20240502,111200,805149284900,78300,78300,78300,78200,4200
20240502,111100,804820605000,78300,78200,78300,78200,20790
20240502,111000,803192921900,78200,78300,78300,78200,4187
20240502,110900,802865247600,78300,78300,78300,78200,3586
20240502,110800,802584582900,78300,78300,78300,78200,4841
20240502,110700,802205686900,78300,78200,78300,78100,113473
20240502,110600,793332145200,78200,78300,78300,78100,78006
20240502,110500,787231645200,78200,78300,78300,78200,5177
20240502,110400,786826466900,78200,78200,78300,78100,49767
20240502,110300,782934253100,78200,78300,78300,78100,76061
20240502,110200,776986262700,78300,78200,78300,78200,3769
20240502,110100,776691318200,78200,78300,78400,78200,96666
20240502,110000,769122988600,78300,78400,78400,78300,10645
20240502,105900,768288646500,78400,78500,78500,78300,264424
20240502,105800,747547430900,78500,78500,78500,78400,14394
20240502,105700,746417708300,78500,78400,78500,78400,17584
20240502,105600,745037742400,78500,78500,78500,78400,9286
20240502,105500,744309027600,78500,78500,78500,78400,24409
20240502,105400,742393107500,78400,78400,78500,78300,154908
20240502,105300,730248126600,78400,78400,78400,78300,7070
20240502,105200,729694010800,78400,78400,78400,78300,7913
20240502,105100,729073911000,78300,78300,78400,78300,15242
20240502,105000,727880197700,78400,78400,78400,78300,12507
20240502,104900,726900067600,78400,78400,78400,78300,16030
20240502,104800,725644603500,78400,78300,78400,78300,6422
20240502,104700,725141434700,78400,78300,78400,78200,40176
20240502,104600,721995209000,78300,78300,78300,78200,8927
20240502,104500,721296307500,78300,78300,78400,78200,52013
20240502,104400,717223434400,78300,78300,78400,78200,132059
20240502,104300,706882327700,78300,78300,78300,78200,7954
20240502,104200,706259911900,78300,78200,78300,78200,6873
20240502,104100,705722136600,78300,78300,78300,78200,26166
20240502,104000,703673560900,78300,78200,78300,78200,9877
20240502,103900,702900829400,78300,78300,78300,78200,12205
20240502,103800,701945841400,78200,78200,78300,78200,24761
20240502,103700,700007406300,78200,78300,78300,78200,8816
20240502,103600,699317352200,78300,78300,78300,78200,5281
20240502,103500,698904018000,78300,78200,78300,78100,216850
20240502,103400,681950162600,78300,78200,78300,78100,96558
20240502,103300,674398979100,78200,78100,78300,78000,235211
20240502,103200,656013331600,78100,78200,78200,78000,68434
20240502,103100,650668756400,78100,78200,78300,78100,152886
20240502,103000,638714205500,78200,78400,78400,78200,93517
20240502,102900,631392233600,78300,78300,78400,78300,7288
20240502,102800,630821189000,78400,78500,78500,78300,104144
20240502,102700,622656172400,78400,78500,78500,78400,15564
20240502,102600,621435632600,78500,78500,78500,78400,14937
20240502,102500,620264155000,78400,78400,78500,78400,4443
20240502,102400,619915681500,78400,78400,78500,78400,10114
20240502,102300,619122386100,78500,78400,78500,78300,110390
20240502,102200,610467867500,78500,78500,78500,78400,17285
20240502,102100,609112114000,78400,78500,78500,78400,12263
20240502,102000,608150047200,78500,78400,78500,78400,18627
20240502,101900,606688933100,78500,78400,78500,78400,7136
20240502,101800,606129084900,78400,78400,78500,78300,74531
20240502,101700,600285787600,78300,78400,78400,78300,26482
20240502,101600,598209781900,78300,78200,78400,78200,27907
20240502,101500,596024399500,78300,78200,78300,78200,42293
20240502,101400,592713038300,78300,78400,78400,78200,123652
20240502,101300,583033773600,78400,78500,78500,78300,171913
20240502,101200,569554885700,78500,78500,78500,78400,10805
20240502,101100,568707417300,78500,78400,78500,78300,111653
20240502,101000,559954121800,78300,78400,78400,78300,24258
20240502,100900,558052662000,78300,78400,78400,78300,14948
20240502,100800,556881401400,78400,78300,78400,78300,11914
20240502,100700,555947663400,78300,78300,78500,78300,74922
20240502,100600,550074221000,78400,78500,78500,78300,139423
20240502,100500,539143851400,78400,78500,78500,78400,9108
20240502,100400,538429165600,78500,78500,78600,78400,281133
20240502,100300,516361521400,78400,78400,78500,78300,289646
20240502,100200,493645959500,78400,78300,78400,78200,164220
20240502,100100,480785413800,78300,78300,78300,78200,27240
20240502,100000,478653207500,78300,78300,78300,78200,20749
20240502,095900,477028833600,78300,78300,78300,78200,35178
20240502,095800,474274949900,78300,78300,78300,78200,30035
20240502,095700,471923718900,78300,78200,78300,78100,253842
20240502,095600,452063200700,78200,78200,78200,78100,22799
20240502,095500,450280670400,78100,78200,78200,78100,64065
20240502,095400,445271150500,78100,78100,78200,78000,181292
20240502,095300,431110823800,78100,78100,78100,78000,37884
20240502,095200,428153084700,78100,78100,78100,78000,46418
20240502,095100,424529106200,78100,78100,78100,78000,14928
20240502,095000,423363781000,78000,78000,78100,78000,22352
20240502,094900,421619419300,78100,78100,78100,78000,10624
20240502,094800,420790084300,78100,78000,78100,78000,14775
20240502,094700,419636687000,78100,78100,78100,78000,21733
20240502,094600,417940267800,78100,78100,78100,78000,6999
20240502,094500,417394016600,78000,78100,78100,78000,27429
20240502,094400,415253699700,78000,78100,78100,78000,12158
20240502,094300,414304598100,78100,78100,78100,78000,6586
20240502,094200,413790520400,78100,78100,78100,77900,64211
20240502,094100,408782011200,78100,78100,78100,78000,42911
20240502,094000,405434581400,78000,78100,78100,78000,111808
20240502,093900,396712653500,78100,78100,78100,78000,20976
20240502,093800,395075250800,78100,78100,78100,78000,29828
20240502,093700,392746001400,78100,78100,78100,78000,32769
20240502,093600,390187351800,78100,78000,78100,77900,153086
20240502,093500,378246665600,78000,78000,78000,77900,12116
20240502,093400,377302178900,77900,78000,78000,77900,16929
20240502,093300,375983156500,77900,78000,78000,77900,11643
20240502,093200,375075801800,77900,77900,78000,77800,43814
20240502,093100,371662756400,77900,78000,78000,77800,98066
20240502,093000,364022560400,78000,78000,78000,77900,6582
20240502,092900,363509557100,78000,77900,78000,77800,17524
20240502,092800,362144220900,77900,77800,78000,77800,79462
20240502,092700,355952188900,77800,77700,77900,77700,62908
20240502,092600,351058321700,77800,78000,78000,77700,175368
20240502,092500,337408502100,78000,77800,78000,77800,90193
20240502,092400,330382536500,77800,77900,77900,77800,7849
20240502,092300,329771513600,77900,77900,78000,77800,27222
20240502,092200,327650932800,77900,78000,78000,77800,119057
20240502,092100,318375908000,78000,78000,78100,77900,136056
20240502,092000,307761341600,78100,78000,78100,77900,170931
20240502,091900,294419179600,78000,78000,78000,77900,17213
20240502,091800,293076995400,78000,77800,78000,77800,105010
20240502,091700,284896758300,77900,77800,77900,77700,84056
20240502,091600,278359290800,77800,77800,77800,77700,18732
20240502,091500,276903138700,77800,77800,77800,77700,38399
20240502,091400,273916654600,77800,77900,77900,77700,109903
20240502,091300,265368130000,77900,77800,77900,77800,25551
20240502,091200,263379069000,77800,77900,78000,77800,55786
20240502,091100,259033612400,77900,77900,78000,77800,153115
20240502,091000,247105943000,78000,78000,78100,77900,281547
20240502,090900,225146634300,78000,78000,78200,77900,166509
20240502,090800,212150718800,77900,78100,78200,77900,162513
20240502,090700,199468802300,78100,78100,78200,78000,98778
20240502,090600,191753146500,78100,78000,78200,78000,198690
20240502,090500,176237056700,78000,78000,78100,77900,65587
20240502,090400,171118538600,78000,78000,78200,77900,143541
20240502,090300,159912989500,78100,77900,78100,77800,210711
20240502,090200,143490290900,77800,77800,78000,77600,336444
20240502,090100,117311570400,77900,77800,78000,77800,219020
20240502,090000,100255020900,77800,77600,77900,77300,1289749