stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,184600,1020383295200,77600,77600,77600,77600,822006
20240503,184500,1020383295200,77600,77600,77600,77600,0
20240503,184400,1020383295200,77600,77600,77600,77600,0
20240503,184300,1020383295200,77600,77600,77600,77600,0
20240503,184200,1020383295200,77600,77600,77600,77600,0
20240503,184100,1020383295200,77600,77600,77600,77600,0
20240503,184000,1020383295200,77600,77600,77600,77600,0
20240503,183900,1020383295200,77600,77600,77600,77600,0
20240503,183800,1020383295200,77600,77600,77600,77600,0
20240503,183700,1020383295200,77600,77600,77600,77600,0
20240503,183600,1020383295200,77600,77600,77600,77600,0
20240503,183500,1020383295200,77600,77600,77600,77600,0
20240503,183400,1020383295200,77600,77600,77600,77600,0
20240503,183300,1020383295200,77600,77600,77600,77600,0
20240503,183200,1020383295200,77600,77600,77600,77600,0
20240503,183100,1020383295200,77600,77600,77600,77600,0
20240503,183000,1020383295200,77600,77600,77600,77600,0
20240503,182900,1020383295200,77600,77600,77600,77600,0
20240503,182800,1020383295200,77600,77600,77600,77600,0
20240503,182700,1020383295200,77600,77600,77600,77600,0
20240503,182600,1020383295200,77600,77600,77600,77600,0
20240503,182500,1020383295200,77600,77600,77600,77600,0
20240503,182400,1020383295200,77600,77600,77600,77600,0
20240503,182300,1020383295200,77600,77600,77600,77600,0
20240503,182200,1020383295200,77600,77600,77600,77600,0
20240503,182100,1020383295200,77600,77600,77600,77600,0
20240503,182000,1020383295200,77600,77600,77600,77600,0
20240503,181900,1020383295200,77600,77600,77600,77600,0
20240503,181800,1020383295200,77600,77600,77600,77600,0
20240503,181700,1020383295200,77600,77600,77600,77600,0
20240503,181600,1020383295200,77600,77600,77600,77600,822006
20240503,181500,1020383295200,77600,77600,77600,77600,0
20240503,181400,1020383295200,77600,77600,77600,77600,0
20240503,181300,1020383295200,77600,77600,77600,77600,0
20240503,181200,1020383295200,77600,77600,77600,77600,0
20240503,181100,1020383295200,77600,77600,77600,77600,0
20240503,181000,1020383295200,77600,77600,77600,77600,0
20240503,180900,1020383295200,77600,77600,77600,77600,0
20240503,180800,1020383295200,77600,77600,77600,77600,0
20240503,180700,1020383295200,77600,77600,77600,77600,0
20240503,180600,1020383295200,77600,77600,77600,77600,0
20240503,180500,1020383295200,77600,77600,77600,77600,0
20240503,180400,1020383295200,77600,77600,77600,77600,0
20240503,180300,1020383295200,77600,77600,77600,77600,0
20240503,180200,1020383295200,77600,77600,77600,77600,0
20240503,180100,1020383295200,77600,77600,77600,77600,0
20240503,180000,1020383295200,77600,77600,77600,77600,0
20240503,175900,1020383295200,77600,77600,77600,77600,0
20240503,175800,1020383295200,77600,77600,77600,77600,0
20240503,175700,1020383295200,77600,77600,77600,77600,0
20240503,175600,1020383295200,77600,77600,77600,77600,0
20240503,175500,1020383295200,77600,77600,77600,77600,0
20240503,175400,1020383295200,77600,77600,77600,77600,0
20240503,175300,1020383295200,77600,77600,77600,77600,0
20240503,175200,1020383295200,77600,77600,77600,77600,0
20240503,175100,1020383295200,77600,77600,77600,77600,0
20240503,175000,1020383295200,77600,77600,77600,77600,0
20240503,174900,1020383295200,77600,77600,77600,77600,0
20240503,174800,1020383295200,77600,77600,77600,77600,0
20240503,174700,1020383295200,77600,77600,77600,77600,0
20240503,174600,1020383295200,77600,77600,77600,77600,822006
20240503,174500,1020383295200,77600,77600,77600,77600,0
20240503,174400,1020383295200,77600,77600,77600,77600,0
20240503,174300,1020383295200,77600,77600,77600,77600,0
20240503,174200,1020383295200,77600,77600,77600,77600,0
20240503,174100,1020383295200,77600,77600,77600,77600,0
20240503,174000,1020383295200,77600,77600,77600,77600,0
20240503,173900,1020383295200,77600,77600,77600,77600,0
20240503,173800,1020383295200,77600,77600,77600,77600,0
20240503,173700,1020383295200,77600,77600,77600,77600,0
20240503,173600,1020383295200,77600,77600,77600,77600,0
20240503,173500,1020383295200,77600,77600,77600,77600,0
20240503,173400,1020383295200,77600,77600,77600,77600,0
20240503,173300,1020383295200,77600,77600,77600,77600,0
20240503,173200,1020383295200,77600,77600,77600,77600,0
20240503,173100,1020383295200,77600,77600,77600,77600,0
20240503,173000,1020383295200,77600,77600,77600,77600,0
20240503,172900,1020383295200,77600,77600,77600,77600,0
20240503,172800,1020383295200,77600,77600,77600,77600,0
20240503,172700,1020383295200,77600,77600,77600,77600,0
20240503,172600,1020383295200,77600,77600,77600,77600,0
20240503,172500,1020383295200,77600,77600,77600,77600,0
20240503,172400,1020383295200,77600,77600,77600,77600,0
20240503,172300,1020383295200,77600,77600,77600,77600,0
20240503,172200,1020383295200,77600,77600,77600,77600,0
20240503,172100,1020383295200,77600,77600,77600,77600,0
20240503,172000,1020383295200,77600,77600,77600,77600,0
20240503,171900,1020383295200,77600,77600,77600,77600,0
20240503,171800,1020383295200,77600,77600,77600,77600,0
20240503,171700,1020383295200,77600,77600,77600,77600,0
20240503,171600,1020383295200,77600,77600,77600,77600,822006
20240503,171500,1020383295200,77600,77600,77600,77600,0
20240503,171400,1020383295200,77600,77600,77600,77600,0
20240503,171300,1020383295200,77600,77600,77600,77600,0
20240503,171200,1020383295200,77600,77600,77600,77600,0
20240503,171100,1020383295200,77600,77600,77600,77600,0
20240503,171000,1020383295200,77600,77600,77600,77600,0
20240503,170900,1020383295200,77600,77600,77600,77600,0
20240503,170800,1020383295200,77600,77600,77600,77600,0
20240503,170700,1020383295200,77600,77600,77600,77600,0
20240503,170600,1020383295200,77600,77600,77600,77600,0
20240503,170500,1020383295200,77600,77600,77600,77600,0
20240503,170400,1020383295200,77600,77600,77600,77600,0
20240503,170300,1020383295200,77600,77600,77600,77600,0
20240503,170200,1020383295200,77600,77600,77600,77600,0
20240503,170100,1020383295200,77600,77600,77600,77600,0
20240503,170000,1020383295200,77600,77600,77600,77600,0
20240503,165900,1020383295200,77600,77600,77600,77600,0
20240503,165800,1020383295200,77600,77600,77600,77600,0
20240503,165700,1020383295200,77600,77600,77600,77600,0
20240503,165600,1020383295200,77600,77600,77600,77600,0
20240503,165500,1020383295200,77600,77600,77600,77600,0
20240503,165400,1020383295200,77600,77600,77600,77600,0
20240503,165300,1020383295200,77600,77600,77600,77600,0
20240503,165200,1020383295200,77600,77600,77600,77600,0
20240503,165100,1020383295200,77600,77600,77600,77600,0
20240503,165000,1020383295200,77600,77600,77600,77600,0
20240503,164900,1020383295200,77600,77600,77600,77600,0
20240503,164800,1020383295200,77600,77600,77600,77600,0
20240503,164700,1020383295200,77600,77600,77600,77600,0
20240503,164600,1020383295200,77600,77600,77600,77600,822006
20240503,164500,1020383295200,77600,77600,77600,77600,0
20240503,164400,1020383295200,77600,77600,77600,77600,0
20240503,164300,1020383295200,77600,77600,77600,77600,0
20240503,164200,1020383295200,77600,77600,77600,77600,0
20240503,164100,1020383295200,77600,77600,77600,77600,0
20240503,164000,1020383295200,77600,77600,77600,77600,0
20240503,163900,1020383295200,77600,77600,77600,77600,0
20240503,163800,1020383295200,77600,77600,77600,77600,0
20240503,163700,1020383295200,77600,77600,77600,77600,0
20240503,163600,1020383295200,77600,77600,77600,77600,0
20240503,163500,1020383295200,77600,77600,77600,77600,0
20240503,163400,1020383295200,77600,77600,77600,77600,0
20240503,163300,1020383295200,77600,77600,77600,77600,0
20240503,163200,1020383295200,77600,77600,77600,77600,0
20240503,163100,1020383295200,77600,77600,77600,77600,0
20240503,163000,1020383295200,77600,77600,77600,77600,0
20240503,162900,1020383295200,77600,77600,77600,77600,0
20240503,162800,1020383295200,77600,77600,77600,77600,0
20240503,162700,1020383295200,77600,77600,77600,77600,0
20240503,162600,1020383295200,77600,77600,77600,77600,0
20240503,162500,1020383295200,77600,77600,77600,77600,0
20240503,162400,1020383295200,77600,77600,77600,77600,0
20240503,162300,1020383295200,77600,77600,77600,77600,0
20240503,162200,1020383295200,77600,77600,77600,77600,0
20240503,162100,1020383295200,77600,77600,77600,77600,0
20240503,162000,1020383295200,77600,77600,77600,77600,0
20240503,161900,1020383295200,77600,77600,77600,77600,0
20240503,161800,1020383295200,77600,77600,77600,77600,0
20240503,161700,1020383295200,77600,77600,77600,77600,0
20240503,161600,1020383295200,77600,77600,77600,77600,822006
20240503,161500,1020383295200,77600,77600,77600,77600,0
20240503,161400,1020383295200,77600,77600,77600,77600,0
20240503,161300,1020383295200,77600,77600,77600,77600,0
20240503,161200,1020383295200,77600,77600,77600,77600,0
20240503,161100,1020383295200,77600,77600,77600,77600,0
20240503,161000,1020383295200,77600,77600,77600,77600,0
20240503,160900,1020383295200,77600,77600,77600,77600,0
20240503,160800,1020383295200,77600,77600,77600,77600,0
20240503,160700,1020383295200,77600,77600,77600,77600,0
20240503,160600,1020383295200,77600,77600,77600,77600,0
20240503,160500,1020383295200,77600,77600,77600,77600,0
20240503,160400,1020383295200,77600,77600,77600,77600,0
20240503,160300,1020383295200,77600,77600,77600,77600,0
20240503,160200,1020383295200,77600,77600,77600,77600,0
20240503,160100,1020383295200,77600,77600,77600,77600,0
20240503,160000,1020383295200,77600,77600,77600,77600,0
20240503,155900,1020383295200,77600,77600,77600,77600,0
20240503,155800,1020383295200,77600,77600,77600,77600,0
20240503,155700,1020383295200,77600,77600,77600,77600,0
20240503,155600,1020383295200,77600,77600,77600,77600,0
20240503,155500,1020383295200,77600,77600,77600,77600,0
20240503,155400,1020383295200,77600,77600,77600,77600,0
20240503,155300,1020383295200,77600,77600,77600,77600,0
20240503,155200,1020383295200,77600,77600,77600,77600,0
20240503,155100,1020383295200,77600,77600,77600,77600,0
20240503,155000,1020383295200,77600,77600,77600,77600,0
20240503,154900,1020383295200,77600,77600,77600,77600,0
20240503,154800,1020383295200,77600,77600,77600,77600,0
20240503,154700,1020383295200,77600,77600,77600,77600,0
20240503,154600,1020383295200,77600,77600,77600,77600,822006
20240503,154500,1020383295200,77600,77600,77600,77600,0
20240503,154400,1020383295200,77600,77600,77600,77600,0
20240503,154300,1020383295200,77600,77600,77600,77600,0
20240503,154200,1020383295200,77600,77600,77600,77600,0
20240503,154100,1020383295200,77600,77600,77600,77600,0
20240503,154000,1020383295200,77600,77600,77600,77600,0
20240503,153900,1020383295200,77600,77600,77600,77600,0
20240503,153800,1020383295200,77600,77600,77600,77600,0
20240503,153700,1020383295200,77600,77600,77600,77600,0
20240503,153600,1020383295200,77600,77600,77600,77600,0
20240503,153500,1020383295200,77600,77600,77600,77600,0
20240503,153400,1020383295200,77600,77600,77600,77600,0
20240503,153300,1020383295200,77600,77600,77600,77600,0
20240503,153200,1020383295200,77600,77600,77600,77600,0
20240503,153100,1020383295200,77600,77600,77600,77600,0
20240503,153000,1020383295200,77600,77600,77600,77600,822006
20240503,152900,956595629600,77800,77800,77800,77800,0
20240503,152800,956595629600,77800,77800,77800,77800,0
20240503,152700,956595629600,77800,77800,77800,77800,0
20240503,152600,956595629600,77800,77800,77800,77800,0
20240503,152500,956595629600,77800,77800,77800,77800,0
20240503,152400,956595629600,77800,77800,77800,77800,0
20240503,152300,956595629600,77800,77800,77800,77800,0
20240503,152200,956595629600,77800,77800,77800,77800,0
20240503,152100,956595629600,77800,77800,77800,77800,0
20240503,152000,956595629600,77800,77800,77800,77800,0
20240503,151900,956595629600,77800,77700,77800,77700,48955
20240503,151800,952790565500,77800,77800,77800,77700,15490
20240503,151700,951585673700,77800,77700,77800,77700,19706
20240503,151600,950052981200,77700,77700,77800,77600,89952
20240503,151500,943063387900,77700,77700,77700,77600,22294
20240503,151400,941331884600,77700,77600,77700,77600,35784
20240503,151300,938552623100,77700,77700,77700,77600,10969
20240503,151200,937700901400,77700,77700,77700,77600,23749
20240503,151100,935856265100,77700,77700,77700,77600,13945
20240503,151000,934773786700,77700,77700,77700,77600,13214
20240503,150900,933747942700,77600,77500,77700,77500,74462
20240503,150800,927970192100,77600,77500,77600,77500,12230
20240503,150700,927021911500,77500,77600,77600,77500,15657
20240503,150600,925807930300,77500,77500,77600,77500,19140
20240503,150500,924323907100,77600,77700,77700,77500,71659
20240503,150400,918764670100,77600,77600,77700,77600,37346
20240503,150300,915866504200,77600,77600,77700,77600,39447
20240503,150200,912805177200,77600,77600,77600,77500,26445
20240503,150100,910754116900,77500,77700,77700,77500,245340
20240503,150000,891716136200,77600,77700,77700,77600,13343
20240503,145900,890680250900,77700,77700,77700,77600,15936
20240503,145800,889443316100,77700,77800,77800,77600,33191
20240503,145700,886864741400,77700,77700,77800,77600,38188
20240503,145600,883898035800,77700,77700,77800,77600,78298
20240503,145500,877814010700,77800,77700,77800,77700,8711
20240503,145400,877136831100,77700,77800,77800,77700,7329
20240503,145300,876567004700,77800,77700,77800,77600,45503
20240503,145200,873031402300,77700,77700,77700,77600,34802
20240503,145100,870327994200,77600,77700,77700,77600,18682
20240503,145000,868877807700,77700,77600,77700,77600,19006
20240503,144900,867402602300,77700,77700,77700,77600,15949
20240503,144800,866164434200,77700,77700,77800,77600,59419
20240503,144700,861547815700,77700,77800,77800,77700,9727
20240503,144600,860791907300,77800,77800,77800,77600,56469
20240503,144500,856404207400,77700,77700,77800,77700,79637
20240503,144400,850215910100,77800,77800,77800,77700,8538
20240503,144300,849552312600,77700,77700,77800,77700,28446
20240503,144200,847341879600,77800,77800,77900,77700,28288
20240503,144100,845141403500,77800,77800,77900,77800,43580
20240503,144000,841750642500,77900,77900,77900,77800,9967
20240503,143900,840974956200,77800,77900,77900,77800,11630
20240503,143800,840069979700,77800,77800,77900,77700,17431
20240503,143700,838713684500,77800,77800,77900,77700,173486
20240503,143600,825215835400,77700,77700,77800,77700,21148
20240503,143500,823572376000,77700,77800,77800,77700,10737
20240503,143400,822737776200,77700,77800,77800,77700,8797
20240503,143300,822054060300,77700,77800,77800,77700,5846
20240503,143200,821599608600,77800,77800,77800,77700,10580
20240503,143100,820777325100,77800,77800,77800,77700,4041
20240503,143000,820463086000,77700,77700,77800,77600,49201
20240503,142900,816639622300,77700,77700,77700,77600,16891
20240503,142800,815327653900,77700,77700,77700,77600,20571
20240503,142700,813729548800,77700,77700,77700,77600,20137
20240503,142600,812165304400,77600,77800,77800,77600,139064
20240503,142500,801360240900,77800,77800,77800,77700,8879
20240503,142400,800669844100,77800,77800,77800,77700,8136
20240503,142300,800037066400,77800,77900,77900,77700,83942
20240503,142200,793506470700,77800,77900,77900,77800,7202
20240503,142100,792945840800,77900,77800,77900,77700,75417
20240503,142000,787078133400,77800,77800,77800,77700,27457
20240503,141900,784942333800,77700,77700,77800,77700,8153
20240503,141800,784308279000,77800,77800,77800,77700,9570
20240503,141700,783564194300,77800,77800,77800,77700,8650
20240503,141600,782891482100,77800,77900,77900,77700,21483
20240503,141500,781220074100,77900,77800,77900,77700,33553
20240503,141400,778609647400,77800,77700,77800,77700,14233
20240503,141300,777502962200,77700,77900,77900,77700,147694
20240503,141200,766013286800,77800,77900,77900,77800,28087
20240503,141100,763827945000,77900,77800,77900,77800,4787
20240503,141000,763455307100,77800,77900,77900,77700,130484
20240503,140900,753303509500,77900,78200,78200,77800,590891
20240503,140800,707210958600,78100,78100,78200,78100,5315
20240503,140700,706795617600,78200,78100,78200,78100,6677
20240503,140600,706273852400,78200,78100,78200,78100,7782
20240503,140500,705665902500,78100,78200,78200,78100,4097
20240503,140400,705345807000,78200,78200,78200,78100,6481
20240503,140300,704839195700,78100,78200,78200,78100,5891
20240503,140200,704378771000,78200,78200,78200,78100,8156
20240503,140100,703741117900,78200,78300,78300,78100,62083
20240503,140000,698886254900,78300,78200,78300,78200,5296
20240503,135900,698471971500,78300,78100,78300,78100,36671
20240503,135800,695604348800,78200,78100,78200,78100,11672
20240503,135700,694691803800,78200,78100,78200,78100,43292
20240503,135600,691306633400,78100,78300,78300,78100,94254
20240503,135500,683936154200,78300,78300,78300,78200,4892
20240503,135400,683553412800,78200,78200,78300,78200,22089
20240503,135300,681825941300,78200,78300,78300,78200,4319
20240503,135200,681487938700,78300,78300,78300,78200,4848
20240503,135100,681108741400,78200,78200,78300,78200,3497
20240503,135000,680835116600,78200,78300,78300,78200,7343
20240503,134900,680260435900,78300,78300,78400,78200,184392
20240503,134800,665823525600,78300,78400,78400,78300,28543
20240503,134700,663588355800,78400,78400,78400,78300,28833
20240503,134600,661330427700,78300,78400,78400,78300,16391
20240503,134500,660046539800,78400,78400,78400,78300,12054
20240503,134400,659101664100,78300,78300,78400,78300,6765
20240503,134300,658571486700,78400,78300,78400,78300,5435
20240503,134200,658145527400,78300,78300,78400,78300,5191
20240503,134100,657738746900,78400,78400,78400,78300,6085
20240503,134000,657261989400,78300,78300,78400,78300,5381
20240503,133900,656840280900,78300,78300,78400,78300,7157
20240503,133800,656279476300,78300,78400,78400,78300,6909
20240503,133700,655738047500,78400,78300,78400,78300,4662
20240503,133600,655372747700,78400,78400,78400,78300,30038
20240503,133500,653020484400,78300,78300,78400,78300,5061
20240503,133400,652623928600,78300,78400,78400,78300,4181
20240503,133300,652296257900,78400,78400,78400,78300,4563
20240503,133200,651938679100,78400,78400,78400,78300,4647
20240503,133100,651574480300,78300,78300,78400,78300,21162
20240503,133000,649917345700,78300,78300,78400,78300,4340
20240503,132900,649577443200,78300,78400,78400,78300,2948
20240503,132800,649346447100,78400,78300,78400,78300,8526
20240503,132700,648678779100,78300,78300,78400,78300,3203
20240503,132600,648427865600,78300,78300,78400,78300,4541
20240503,132500,648072198100,78400,78300,78400,78300,2681
20240503,132400,647862160100,78400,78300,78400,78300,123859
20240503,132300,638163575700,78300,78300,78400,78300,19062
20240503,132200,636670523500,78400,78400,78400,78300,10248
20240503,132100,635867325200,78400,78400,78400,78300,4455
20240503,132000,635518125700,78400,78400,78400,78300,9065
20240503,131900,634807658600,78400,78300,78400,78300,5526
20240503,131800,634374605200,78400,78400,78400,78300,6764
20240503,131700,633844546500,78400,78400,78400,78300,8471
20240503,131600,633180652900,78400,78300,78400,78300,12595
20240503,131500,632193390500,78400,78400,78400,78300,6546
20240503,131400,631680379100,78300,78300,78400,78300,8662
20240503,131300,631001722100,78400,78400,78400,78300,8780
20240503,131200,630313610400,78400,78400,78400,78300,4964
20240503,131100,629924640200,78400,78400,78400,78300,8509
20240503,131000,629257938300,78400,78400,78400,78300,8929
20240503,130900,628558135900,78400,78400,78400,78300,8672
20240503,130800,627878680000,78300,78400,78400,78300,7433
20240503,130700,627296213000,78400,78400,78400,78300,9036
20240503,130600,626588177400,78400,78300,78400,78300,7970
20240503,130500,625963585700,78400,78300,78400,78300,3707
20240503,130400,625673092400,78400,78300,78400,78300,5705
20240503,130300,625225910900,78400,78300,78400,78300,6656
20240503,130200,624704326500,78300,78400,78400,78300,2915
20240503,130100,624475835300,78400,78400,78400,78300,4490
20240503,130000,624123949600,78400,78400,78400,78300,3597
20240503,125900,623841993100,78400,78400,78400,78300,3354
20240503,125800,623579193200,78400,78400,78400,78300,2823
20240503,125700,623357961800,78300,78400,78400,78300,3766
20240503,125600,623062772700,78400,78300,78400,78300,3123
20240503,125500,622818165300,78300,78400,78400,78300,2754
20240503,125400,622602464800,78300,78300,78400,78300,2528
20240503,125300,622404410400,78300,78300,78400,78200,24765
20240503,125200,620465352600,78300,78300,78300,78200,9403
20240503,125100,619729754200,78200,78300,78400,78200,135197
20240503,125000,609143691400,78400,78400,78400,78300,2715
20240503,124900,608930953600,78400,78400,78400,78300,7507
20240503,124800,608342616900,78400,78400,78400,78300,2802
20240503,124700,608123018200,78400,78300,78400,78300,2627
20240503,124600,607917135500,78300,78400,78400,78300,3192
20240503,124500,607667051100,78400,78400,78400,78300,2316
20240503,124400,607485517200,78400,78400,78500,78300,11902
20240503,124300,606552390300,78400,78300,78500,78300,57397
20240503,124200,602052832800,78300,78500,78500,78300,57319
20240503,124100,597558956800,78500,78400,78500,78400,2828
20240503,124000,597337079900,78400,78400,78500,78300,47773
20240503,123900,593591650000,78400,78300,78400,78300,8137
20240503,123800,592953817600,78400,78300,78400,78300,4397
20240503,123700,592609375300,78400,78400,78400,78300,1588
20240503,123600,592484908700,78400,78400,78400,78300,1339
20240503,123500,592379959900,78400,78400,78400,78300,1621
20240503,123400,592252963200,78400,78500,78500,78300,87211
20240503,123300,585415613600,78500,78400,78500,78400,11500
20240503,123200,584513926300,78500,78400,78500,78300,53931
20240503,123100,580285696600,78500,78300,78500,78300,54599
20240503,123000,576005172100,78300,78300,78400,78300,14709
20240503,122900,574853035700,78300,78400,78500,78300,51051
20240503,122800,570850549400,78400,78400,78500,78400,12699
20240503,122700,569854796400,78400,78500,78500,78400,4546
20240503,122600,569498090300,78400,78400,78500,78400,3289
20240503,122500,569240115400,78400,78500,78500,78300,43114
20240503,122400,565859993600,78400,78400,78500,78300,82750
20240503,122300,559372122800,78400,78400,78400,78300,4533
20240503,122200,559016832200,78400,78400,78400,78300,4342
20240503,122100,558676584100,78400,78400,78400,78300,7162
20240503,122000,558115393600,78400,78400,78400,78300,4113
20240503,121900,557793048600,78400,78400,78400,78300,6904
20240503,121800,557251936600,78400,78400,78400,78300,6639
20240503,121700,556731578100,78400,78300,78400,78300,6362
20240503,121600,556232884700,78400,78400,78400,78300,7801
20240503,121500,555621382800,78400,78400,78400,78300,3506
20240503,121400,555346687300,78300,78300,78400,78300,2785
20240503,121300,555128403800,78300,78400,78400,78300,2918
20240503,121200,554899671900,78400,78400,78400,78300,1401
20240503,121100,554789874000,78300,78400,78400,78300,3545
20240503,121000,554511975000,78300,78400,78400,78300,4100
20240503,120900,554190594500,78400,78400,78400,78300,1478
20240503,120800,554074741700,78400,78400,78400,78300,5894
20240503,120700,553612745900,78400,78500,78500,78300,107411
20240503,120600,545195641200,78500,78500,78500,78300,184407
20240503,120500,530738101500,78500,78500,78500,78400,3436
20240503,120400,530468500600,78500,78500,78500,78400,5789
20240503,120300,530014261200,78400,78400,78500,78300,79059
20240503,120200,523816020700,78400,78300,78400,78300,37831
20240503,120100,520850307600,78400,78300,78400,78300,5316
20240503,120000,520433683000,78300,78300,78400,78300,4540
20240503,115900,520078067600,78300,78300,78400,78300,5429
20240503,115800,519652741000,78300,78300,78400,78300,5544
20240503,115700,519218424500,78400,78400,78400,78300,19380
20240503,115600,517699512300,78300,78400,78400,78300,7333
20240503,115500,517124924800,78300,78400,78400,78300,9151
20240503,115400,516408058400,78400,78400,78400,78300,8822
20240503,115300,515716826300,78400,78300,78400,78300,8112
20240503,115200,515081205900,78400,78300,78400,78300,9163
20240503,115100,514363370600,78300,78300,78400,78300,14534
20240503,115000,513224837600,78300,78400,78400,78300,11700
20240503,114900,512308400500,78300,78400,78400,78300,7470
20240503,114800,511723153100,78400,78300,78400,78300,5078
20240503,114700,511325305200,78300,78300,78400,78300,10953
20240503,114600,510467345200,78400,78400,78400,78300,6879
20240503,114500,509928302000,78300,78400,78400,78300,9978
20240503,114400,509146240500,78300,78400,78400,78300,4059
20240503,114300,508828260100,78300,78300,78400,78300,4014
20240503,114200,508513855400,78400,78400,78400,78300,2712
20240503,114100,508301426600,78400,78300,78400,78300,3652
20240503,114000,508015299400,78300,78400,78400,78300,3229
20240503,113900,507762351300,78400,78400,78400,78300,3054
20240503,113800,507523140400,78400,78300,78400,78300,8186
20240503,113700,506882009100,78400,78400,78400,78300,51800
20240503,113600,502825880000,78300,78400,78400,78300,3582
20240503,113500,502545197100,78400,78400,78400,78300,11882
20240503,113400,501614585400,78400,78400,78400,78300,7056
20240503,113300,501061570200,78300,78400,78400,78300,4988
20240503,113200,500670652500,78300,78300,78400,78200,84165
20240503,113100,494079944900,78200,78300,78300,78200,4659
20240503,113000,493715247100,78200,78300,78300,78200,6357
20240503,112900,493217707700,78300,78300,78300,78200,3102
20240503,112800,492974974000,78200,78300,78300,78200,4233
20240503,112700,492643646600,78200,78200,78300,78200,8754
20240503,112600,491958642000,78200,78300,78300,78200,14001
20240503,112500,490863680600,78200,78300,78300,78200,5252
20240503,112400,490452787900,78200,78300,78300,78200,3291
20240503,112300,490195206300,78300,78200,78300,78200,7964
20240503,112200,489571837900,78300,78400,78400,78200,35590
20240503,112100,486784853000,78400,78400,78400,78300,7848
20240503,112000,486169972000,78400,78300,78400,78200,73072
20240503,111900,480447929100,78300,78200,78300,78200,7082
20240503,111800,479893639900,78300,78200,78300,78200,8908
20240503,111700,479196281600,78200,78300,78300,78200,21318
20240503,111600,477527406200,78300,78300,78300,78200,14905
20240503,111500,476360577400,78200,78300,78300,78200,6944
20240503,111400,475817227600,78300,78300,78300,78200,5198
20240503,111300,475410565700,78300,78300,78300,78200,5222
20240503,111200,475001871900,78300,78200,78300,78200,2553
20240503,111100,474802065900,78300,78200,78300,78200,3250
20240503,111000,474547741500,78300,78300,78300,78200,6723
20240503,110900,474021686300,78300,78300,78300,78200,2468
20240503,110800,473828631000,78300,78200,78300,78100,85164
20240503,110700,467168826400,78100,78100,78200,78100,3268
20240503,110600,466913505600,78100,78100,78200,78100,19551
20240503,110500,465385313800,78100,78200,78300,78100,115037
20240503,110400,456389756600,78200,78200,78300,78200,25610
20240503,110300,454386964500,78200,78300,78300,78200,4965
20240503,110200,453998399300,78300,78300,78300,78200,9344
20240503,110100,453267324200,78300,78300,78300,78200,4577
20240503,110000,452909327600,78200,78300,78300,78200,12530
20240503,105900,451928965700,78300,78300,78400,78300,83825
20240503,105800,445365353400,78400,78400,78400,78300,4779
20240503,105700,444991051900,78400,78300,78500,78300,48284
20240503,105600,441205720800,78400,78500,78500,78400,73209
20240503,105500,435465981300,78500,78500,78500,78400,6601
20240503,105400,434948228000,78500,78500,78600,78400,81730
20240503,105300,428532807200,78500,78500,78600,78500,69150
20240503,105200,423104370500,78600,78600,78600,78500,6807
20240503,105100,422569724400,78500,78500,78600,78400,104869
20240503,105000,414333838700,78500,78500,78600,78400,56422
20240503,104900,409904701700,78500,78600,78600,78500,33406
20240503,104800,407282072200,78500,78500,78600,78500,5779
20240503,104700,406828100100,78600,78600,78600,78500,4332
20240503,104600,406487709900,78600,78500,78600,78500,5414
20240503,104500,406062473300,78500,78500,78600,78400,134773
20240503,104400,395482223500,78500,78500,78500,78400,6921
20240503,104300,394939217900,78500,78400,78500,78400,2645
20240503,104200,394731748800,78400,78400,78500,78400,4200
20240503,104100,394402247300,78500,78400,78500,78300,35474
20240503,104000,391621183400,78300,78400,78500,78300,176213
20240503,103900,377804802300,78400,78400,78500,78400,7112
20240503,103800,377246710200,78400,78400,78500,78400,9575
20240503,103700,376495270900,78400,78400,78500,78400,7105
20240503,103600,375937645200,78400,78500,78500,78400,9761
20240503,103500,375171864500,78500,78500,78500,78400,6388
20240503,103400,374670652200,78400,78400,78500,78400,4688
20240503,103300,374302820200,78400,78500,78500,78400,6002
20240503,103200,373831872800,78500,78500,78500,78400,5061
20240503,103100,373434721200,78500,78500,78500,78400,4627
20240503,103000,373071680500,78500,78400,78500,78400,5992
20240503,102900,372601576500,78400,78400,78500,78400,7835
20240503,102800,371986766200,78500,78500,78500,78400,4556
20240503,102700,371629287600,78500,78500,78500,78400,4286
20240503,102600,371293132800,78400,78500,78500,78400,4292
20240503,102500,370956441000,78400,78500,78500,78400,7699
20240503,102400,370352358800,78400,78400,78500,78400,28523
20240503,102300,368115340400,78500,78500,78500,78400,12269
20240503,102200,367152365400,78400,78500,78500,78400,10923
20240503,102100,366295147300,78500,78500,78500,78400,6973
20240503,102000,365747886300,78500,78500,78500,78400,11058
20240503,101900,364880202400,78500,78400,78500,78300,82567
20240503,101800,358406534200,78300,78300,78400,78300,6921
20240503,101700,357864208400,78300,78300,78400,78300,16027
20240503,101600,356607892000,78300,78400,78400,78300,4985
20240503,101500,356217221600,78300,78400,78400,78300,11884
20240503,101400,355286419800,78400,78400,78400,78300,5368
20240503,101300,354865689000,78400,78400,78400,78300,2894
20240503,101200,354639020200,78300,78400,78400,78300,3981
20240503,101100,354327017800,78300,78300,78400,78300,23336
20240503,101000,352497558000,78400,78400,78500,78300,43031
20240503,100900,349124431700,78500,78400,78500,78300,7764
20240503,100800,348515676300,78400,78500,78500,78400,35472
20240503,100700,345734368100,78500,78500,78500,78400,5418
20240503,100600,345309256700,78400,78400,78500,78300,95219
20240503,100500,337841952800,78400,78300,78400,78200,69512
20240503,100400,332398820500,78300,78300,78300,78200,21287
20240503,100300,330732266900,78300,78300,78300,78200,44918
20240503,100200,327215349500,78300,78200,78300,78200,4278
20240503,100100,326880541600,78300,78300,78300,78200,7594
20240503,100000,326286380300,78300,78300,78300,78200,5146
20240503,095900,325883810400,78300,78300,78300,78200,5450
20240503,095800,325457435100,78200,78200,78300,78200,6017
20240503,095700,324986576800,78200,78300,78400,78200,78985
20240503,095600,318802145100,78300,78300,78400,78300,3726
20240503,095500,318510240900,78400,78300,78400,78300,6024
20240503,095400,318038151300,78400,78300,78400,78300,3600
20240503,095300,317756127000,78400,78300,78400,78300,2686
20240503,095200,317545662600,78300,78300,78400,78300,4094
20240503,095100,317224797300,78400,78400,78400,78300,5886
20240503,095000,316763643300,78400,78500,78500,78300,55593
20240503,094900,312404998700,78500,78500,78500,78400,59430
20240503,094800,307740196200,78500,78400,78500,78400,3910
20240503,094700,307433442200,78400,78400,78500,78300,27707
20240503,094600,305261137200,78400,78400,78500,78300,24845
20240503,094500,303313421000,78300,78400,78500,78300,89620
20240503,094400,296286825400,78400,78400,78400,78300,6832
20240503,094300,295751483600,78400,78400,78400,78300,9150
20240503,094200,295034782500,78400,78300,78400,78200,22774
20240503,094100,293251279400,78300,78300,78400,78200,20475
20240503,094000,291647957200,78300,78200,78400,78200,123172
20240503,093900,282003343900,78200,78300,78300,78200,5045
20240503,093800,281608502400,78300,78200,78300,78100,13065
20240503,093700,280586911700,78200,78200,78300,78100,120942
20240503,093600,271129909600,78200,78200,78200,78100,10538
20240503,093500,270306053000,78200,78200,78200,78100,9779
20240503,093400,269541913800,78100,78100,78200,78100,10495
20240503,093300,268721440700,78200,78200,78200,78100,8906
20240503,093200,268025148100,78100,78200,78200,78100,19915
20240503,093100,266468073500,78100,78200,78200,78100,7862
20240503,093000,265853654100,78200,78200,78200,78100,5676
20240503,092900,265410029500,78200,78100,78200,78100,5206
20240503,092800,265003067000,78200,78100,78200,78000,41674
20240503,092700,261748220800,78000,78000,78100,78000,8602
20240503,092600,261076961700,78100,78200,78200,78100,96783
20240503,092500,253517928400,78100,78200,78200,78100,43613
20240503,092400,250111029700,78100,78200,78300,78100,72081
20240503,092300,244474645400,78200,78300,78300,78200,53419
20240503,092200,240296082700,78300,78200,78300,78200,10504
20240503,092100,239473931700,78200,78200,78300,78200,50659
20240503,092000,235507558700,78200,78300,78300,78200,9789
20240503,091900,234741507600,78300,78400,78400,78200,79548
20240503,091800,228512944500,78300,78300,78400,78300,7483
20240503,091700,227926617300,78300,78300,78400,78200,22814
20240503,091600,226140137100,78300,78400,78400,78200,74601
20240503,091500,220298479400,78400,78300,78500,78300,74250
20240503,091400,214477456300,78400,78200,78400,78200,41745
20240503,091300,211209065900,78300,78300,78400,78200,72975
20240503,091200,205496304900,78400,78400,78500,78300,72255
20240503,091100,199831684000,78500,78500,78500,78400,14818
20240503,091000,198668801600,78500,78200,78500,78200,98498
20240503,090900,190950363500,78200,78300,78300,78100,117195
20240503,090800,181784867100,78300,78400,78400,78200,59612
20240503,090700,177118180500,78300,78200,78400,78200,127306
20240503,090600,167152046100,78300,78600,78600,78200,431545
20240503,090500,133313824500,78600,78600,78600,78500,38575
20240503,090400,130282844800,78600,78600,78700,78500,177802
20240503,090300,116308244700,78500,78500,78600,78500,32805
20240503,090200,113731867000,78500,78800,78900,78400,294595
20240503,090100,90585108300,78800,78800,78900,78600,374062
20240503,090000,61128309100,78900,79000,79000,78700,773792