stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204400,878686250,7510,7510,7510,7510,1560
20240502,204300,878686250,7510,7510,7510,7510,0
20240502,204200,878686250,7510,7510,7510,7510,0
20240502,204100,878686250,7510,7510,7510,7510,0
20240502,204000,878686250,7510,7510,7510,7510,0
20240502,203900,878686250,7510,7510,7510,7510,0
20240502,203800,878686250,7510,7510,7510,7510,0
20240502,203700,878686250,7510,7510,7510,7510,0
20240502,203600,878686250,7510,7510,7510,7510,0
20240502,203500,878686250,7510,7510,7510,7510,0
20240502,203400,878686250,7510,7510,7510,7510,0
20240502,203300,878686250,7510,7510,7510,7510,0
20240502,203200,878686250,7510,7510,7510,7510,0
20240502,203100,878686250,7510,7510,7510,7510,0
20240502,203000,878686250,7510,7510,7510,7510,0
20240502,202900,878686250,7510,7510,7510,7510,0
20240502,202800,878686250,7510,7510,7510,7510,0
20240502,202700,878686250,7510,7510,7510,7510,0
20240502,202600,878686250,7510,7510,7510,7510,0
20240502,202500,878686250,7510,7510,7510,7510,0
20240502,202400,878686250,7510,7510,7510,7510,0
20240502,202300,878686250,7510,7510,7510,7510,0
20240502,202200,878686250,7510,7510,7510,7510,0
20240502,202100,878686250,7510,7510,7510,7510,0
20240502,202000,878686250,7510,7510,7510,7510,0
20240502,201900,878686250,7510,7510,7510,7510,0
20240502,201800,878686250,7510,7510,7510,7510,0
20240502,201700,878686250,7510,7510,7510,7510,0
20240502,201600,878686250,7510,7510,7510,7510,0
20240502,201500,878686250,7510,7510,7510,7510,0
20240502,201400,878686250,7510,7510,7510,7510,1560
20240502,201300,878686250,7510,7510,7510,7510,0
20240502,201200,878686250,7510,7510,7510,7510,0
20240502,201100,878686250,7510,7510,7510,7510,0
20240502,201000,878686250,7510,7510,7510,7510,0
20240502,200900,878686250,7510,7510,7510,7510,0
20240502,200800,878686250,7510,7510,7510,7510,0
20240502,200700,878686250,7510,7510,7510,7510,0
20240502,200600,878686250,7510,7510,7510,7510,0
20240502,200500,878686250,7510,7510,7510,7510,0
20240502,200400,878686250,7510,7510,7510,7510,0
20240502,200300,878686250,7510,7510,7510,7510,0
20240502,200200,878686250,7510,7510,7510,7510,0
20240502,200100,878686250,7510,7510,7510,7510,0
20240502,200000,878686250,7510,7510,7510,7510,0
20240502,195900,878686250,7510,7510,7510,7510,0
20240502,195800,878686250,7510,7510,7510,7510,0
20240502,195700,878686250,7510,7510,7510,7510,0
20240502,195600,878686250,7510,7510,7510,7510,0
20240502,195500,878686250,7510,7510,7510,7510,0
20240502,195400,878686250,7510,7510,7510,7510,0
20240502,195300,878686250,7510,7510,7510,7510,0
20240502,195200,878686250,7510,7510,7510,7510,0
20240502,195100,878686250,7510,7510,7510,7510,0
20240502,195000,878686250,7510,7510,7510,7510,0
20240502,194900,878686250,7510,7510,7510,7510,0
20240502,194800,878686250,7510,7510,7510,7510,0
20240502,194700,878686250,7510,7510,7510,7510,0
20240502,194600,878686250,7510,7510,7510,7510,0
20240502,194500,878686250,7510,7510,7510,7510,0
20240502,194400,878686250,7510,7510,7510,7510,1560
20240502,194300,878686250,7510,7510,7510,7510,0
20240502,194200,878686250,7510,7510,7510,7510,0
20240502,194100,878686250,7510,7510,7510,7510,0
20240502,194000,878686250,7510,7510,7510,7510,0
20240502,193900,878686250,7510,7510,7510,7510,0
20240502,193800,878686250,7510,7510,7510,7510,0
20240502,193700,878686250,7510,7510,7510,7510,0
20240502,193600,878686250,7510,7510,7510,7510,0
20240502,193500,878686250,7510,7510,7510,7510,0
20240502,193400,878686250,7510,7510,7510,7510,0
20240502,193300,878686250,7510,7510,7510,7510,0
20240502,193200,878686250,7510,7510,7510,7510,0
20240502,193100,878686250,7510,7510,7510,7510,0
20240502,193000,878686250,7510,7510,7510,7510,0
20240502,192900,878686250,7510,7510,7510,7510,0
20240502,192800,878686250,7510,7510,7510,7510,0
20240502,192700,878686250,7510,7510,7510,7510,0
20240502,192600,878686250,7510,7510,7510,7510,0
20240502,192500,878686250,7510,7510,7510,7510,0
20240502,192400,878686250,7510,7510,7510,7510,0
20240502,192300,878686250,7510,7510,7510,7510,0
20240502,192200,878686250,7510,7510,7510,7510,0
20240502,192100,878686250,7510,7510,7510,7510,0
20240502,192000,878686250,7510,7510,7510,7510,0
20240502,191900,878686250,7510,7510,7510,7510,0
20240502,191800,878686250,7510,7510,7510,7510,0
20240502,191700,878686250,7510,7510,7510,7510,0
20240502,191600,878686250,7510,7510,7510,7510,0
20240502,191500,878686250,7510,7510,7510,7510,0
20240502,191400,878686250,7510,7510,7510,7510,1560
20240502,191300,878686250,7510,7510,7510,7510,0
20240502,191200,878686250,7510,7510,7510,7510,0
20240502,191100,878686250,7510,7510,7510,7510,0
20240502,191000,878686250,7510,7510,7510,7510,0
20240502,190900,878686250,7510,7510,7510,7510,0
20240502,190800,878686250,7510,7510,7510,7510,0
20240502,190700,878686250,7510,7510,7510,7510,0
20240502,190600,878686250,7510,7510,7510,7510,0
20240502,190500,878686250,7510,7510,7510,7510,0
20240502,190400,878686250,7510,7510,7510,7510,0
20240502,190300,878686250,7510,7510,7510,7510,0
20240502,190200,878686250,7510,7510,7510,7510,0
20240502,190100,878686250,7510,7510,7510,7510,0
20240502,190000,878686250,7510,7510,7510,7510,0
20240502,185900,878686250,7510,7510,7510,7510,0
20240502,185800,878686250,7510,7510,7510,7510,0
20240502,185700,878686250,7510,7510,7510,7510,0
20240502,185600,878686250,7510,7510,7510,7510,0
20240502,185500,878686250,7510,7510,7510,7510,0
20240502,185400,878686250,7510,7510,7510,7510,0
20240502,185300,878686250,7510,7510,7510,7510,0
20240502,185200,878686250,7510,7510,7510,7510,0
20240502,185100,878686250,7510,7510,7510,7510,0
20240502,185000,878686250,7510,7510,7510,7510,0
20240502,184900,878686250,7510,7510,7510,7510,0
20240502,184800,878686250,7510,7510,7510,7510,0
20240502,184700,878686250,7510,7510,7510,7510,0
20240502,184600,878686250,7510,7510,7510,7510,0
20240502,184500,878686250,7510,7510,7510,7510,0
20240502,184400,878686250,7510,7510,7510,7510,1560
20240502,184300,878686250,7510,7510,7510,7510,0
20240502,184200,878686250,7510,7510,7510,7510,0
20240502,184100,878686250,7510,7510,7510,7510,0
20240502,184000,878686250,7510,7510,7510,7510,0
20240502,183900,878686250,7510,7510,7510,7510,0
20240502,183800,878686250,7510,7510,7510,7510,0
20240502,183700,878686250,7510,7510,7510,7510,0
20240502,183600,878686250,7510,7510,7510,7510,0
20240502,183500,878686250,7510,7510,7510,7510,0
20240502,183400,878686250,7510,7510,7510,7510,0
20240502,183300,878686250,7510,7510,7510,7510,0
20240502,183200,878686250,7510,7510,7510,7510,0
20240502,183100,878686250,7510,7510,7510,7510,0
20240502,183000,878686250,7510,7510,7510,7510,0
20240502,182900,878686250,7510,7510,7510,7510,0
20240502,182800,878686250,7510,7510,7510,7510,0
20240502,182700,878686250,7510,7510,7510,7510,0
20240502,182600,878686250,7510,7510,7510,7510,0
20240502,182500,878686250,7510,7510,7510,7510,0
20240502,182400,878686250,7510,7510,7510,7510,0
20240502,182300,878686250,7510,7510,7510,7510,0
20240502,182200,878686250,7510,7510,7510,7510,0
20240502,182100,878686250,7510,7510,7510,7510,0
20240502,182000,878686250,7510,7510,7510,7510,0
20240502,181900,878686250,7510,7510,7510,7510,0
20240502,181800,878686250,7510,7510,7510,7510,0
20240502,181700,878686250,7510,7510,7510,7510,0
20240502,181600,878686250,7510,7510,7510,7510,0
20240502,181500,878686250,7510,7510,7510,7510,0
20240502,181400,878686250,7510,7510,7510,7510,1560
20240502,181300,878686250,7510,7510,7510,7510,0
20240502,181200,878686250,7510,7510,7510,7510,0
20240502,181100,878686250,7510,7510,7510,7510,0
20240502,181000,878686250,7510,7510,7510,7510,0
20240502,180900,878686250,7510,7510,7510,7510,0
20240502,180800,878686250,7510,7510,7510,7510,0
20240502,180700,878686250,7510,7510,7510,7510,0
20240502,180600,878686250,7510,7510,7510,7510,0
20240502,180500,878686250,7510,7510,7510,7510,0
20240502,180400,878686250,7510,7510,7510,7510,0
20240502,180300,878686250,7510,7510,7510,7510,0
20240502,180200,878686250,7510,7510,7510,7510,0
20240502,180100,878686250,7510,7510,7510,7510,0
20240502,180000,878686250,7510,7510,7510,7510,0
20240502,175900,878686250,7510,7510,7510,7510,0
20240502,175800,878686250,7510,7510,7510,7510,0
20240502,175700,878686250,7510,7510,7510,7510,0
20240502,175600,878686250,7510,7510,7510,7510,0
20240502,175500,878686250,7510,7510,7510,7510,0
20240502,175400,878686250,7510,7510,7510,7510,0
20240502,175300,878686250,7510,7510,7510,7510,0
20240502,175200,878686250,7510,7510,7510,7510,0
20240502,175100,878686250,7510,7510,7510,7510,0
20240502,175000,878686250,7510,7510,7510,7510,0
20240502,174900,878686250,7510,7510,7510,7510,0
20240502,174800,878686250,7510,7510,7510,7510,0
20240502,174700,878686250,7510,7510,7510,7510,0
20240502,174600,878686250,7510,7510,7510,7510,0
20240502,174500,878686250,7510,7510,7510,7510,0
20240502,174400,878686250,7510,7510,7510,7510,1560
20240502,174300,878686250,7510,7510,7510,7510,0
20240502,174200,878686250,7510,7510,7510,7510,0
20240502,174100,878686250,7510,7510,7510,7510,0
20240502,174000,878686250,7510,7510,7510,7510,0
20240502,173900,878686250,7510,7510,7510,7510,0
20240502,173800,878686250,7510,7510,7510,7510,0
20240502,173700,878686250,7510,7510,7510,7510,0
20240502,173600,878686250,7510,7510,7510,7510,0
20240502,173500,878686250,7510,7510,7510,7510,0
20240502,173400,878686250,7510,7510,7510,7510,0
20240502,173300,878686250,7510,7510,7510,7510,0
20240502,173200,878686250,7510,7510,7510,7510,0
20240502,173100,878686250,7510,7510,7510,7510,0
20240502,173000,878686250,7510,7510,7510,7510,0
20240502,172900,878686250,7510,7510,7510,7510,0
20240502,172800,878686250,7510,7510,7510,7510,0
20240502,172700,878686250,7510,7510,7510,7510,0
20240502,172600,878686250,7510,7510,7510,7510,0
20240502,172500,878686250,7510,7510,7510,7510,0
20240502,172400,878686250,7510,7510,7510,7510,0
20240502,172300,878686250,7510,7510,7510,7510,0
20240502,172200,878686250,7510,7510,7510,7510,0
20240502,172100,878686250,7510,7510,7510,7510,0
20240502,172000,878686250,7510,7510,7510,7510,0
20240502,171900,878686250,7510,7510,7510,7510,0
20240502,171800,878686250,7510,7510,7510,7510,0
20240502,171700,878686250,7510,7510,7510,7510,0
20240502,171600,878686250,7510,7510,7510,7510,0
20240502,171500,878686250,7510,7510,7510,7510,0
20240502,171400,878686250,7510,7510,7510,7510,1560
20240502,171300,878686250,7510,7510,7510,7510,0
20240502,171200,878686250,7510,7510,7510,7510,0
20240502,171100,878686250,7510,7510,7510,7510,0
20240502,171000,878686250,7510,7510,7510,7510,0
20240502,170900,878686250,7510,7510,7510,7510,0
20240502,170800,878686250,7510,7510,7510,7510,0
20240502,170700,878686250,7510,7510,7510,7510,0
20240502,170600,878686250,7510,7510,7510,7510,0
20240502,170500,878686250,7510,7510,7510,7510,0
20240502,170400,878686250,7510,7510,7510,7510,0
20240502,170300,878686250,7510,7510,7510,7510,0
20240502,170200,878686250,7510,7510,7510,7510,0
20240502,170100,878686250,7510,7510,7510,7510,0
20240502,170000,878686250,7510,7510,7510,7510,0
20240502,165900,878686250,7510,7510,7510,7510,0
20240502,165800,878686250,7510,7510,7510,7510,0
20240502,165700,878686250,7510,7510,7510,7510,0
20240502,165600,878686250,7510,7510,7510,7510,0
20240502,165500,878686250,7510,7510,7510,7510,0
20240502,165400,878686250,7510,7510,7510,7510,0
20240502,165300,878686250,7510,7510,7510,7510,0
20240502,165200,878686250,7510,7510,7510,7510,0
20240502,165100,878686250,7510,7510,7510,7510,0
20240502,165000,878686250,7510,7510,7510,7510,0
20240502,164900,878686250,7510,7510,7510,7510,0
20240502,164800,878686250,7510,7510,7510,7510,0
20240502,164700,878686250,7510,7510,7510,7510,0
20240502,164600,878686250,7510,7510,7510,7510,0
20240502,164500,878686250,7510,7510,7510,7510,0
20240502,164400,878686250,7510,7510,7510,7510,1560
20240502,164300,878686250,7510,7510,7510,7510,0
20240502,164200,878686250,7510,7510,7510,7510,0
20240502,164100,878686250,7510,7510,7510,7510,0
20240502,164000,878686250,7510,7510,7510,7510,0
20240502,163900,878686250,7510,7510,7510,7510,0
20240502,163800,878686250,7510,7510,7510,7510,0
20240502,163700,878686250,7510,7510,7510,7510,0
20240502,163600,878686250,7510,7510,7510,7510,0
20240502,163500,878686250,7510,7510,7510,7510,0
20240502,163400,878686250,7510,7510,7510,7510,0
20240502,163300,878686250,7510,7510,7510,7510,0
20240502,163200,878686250,7510,7510,7510,7510,0
20240502,163100,878686250,7510,7510,7510,7510,0
20240502,163000,878686250,7510,7510,7510,7510,0
20240502,162900,878686250,7510,7510,7510,7510,0
20240502,162800,878686250,7510,7510,7510,7510,0
20240502,162700,878686250,7510,7510,7510,7510,0
20240502,162600,878686250,7510,7510,7510,7510,0
20240502,162500,878686250,7510,7510,7510,7510,0
20240502,162400,878686250,7510,7510,7510,7510,0
20240502,162300,878686250,7510,7510,7510,7510,0
20240502,162200,878686250,7510,7510,7510,7510,0
20240502,162100,878686250,7510,7510,7510,7510,0
20240502,162000,878686250,7510,7510,7510,7510,0
20240502,161900,878686250,7510,7510,7510,7510,0
20240502,161800,878686250,7510,7510,7510,7510,0
20240502,161700,878686250,7510,7510,7510,7510,0
20240502,161600,878686250,7510,7510,7510,7510,0
20240502,161500,878686250,7510,7510,7510,7510,0
20240502,161400,878686250,7510,7510,7510,7510,1560
20240502,161300,878686250,7510,7510,7510,7510,0
20240502,161200,878686250,7510,7510,7510,7510,0
20240502,161100,878686250,7510,7510,7510,7510,0
20240502,161000,878686250,7510,7510,7510,7510,0
20240502,160900,878686250,7510,7510,7510,7510,0
20240502,160800,878686250,7510,7510,7510,7510,0
20240502,160700,878686250,7510,7510,7510,7510,0
20240502,160600,878686250,7510,7510,7510,7510,0
20240502,160500,878686250,7510,7510,7510,7510,0
20240502,160400,878686250,7510,7510,7510,7510,0
20240502,160300,878686250,7510,7510,7510,7510,0
20240502,160200,878686250,7510,7510,7510,7510,0
20240502,160100,878686250,7510,7510,7510,7510,0
20240502,160000,878686250,7510,7510,7510,7510,0
20240502,155900,878686250,7510,7510,7510,7510,0
20240502,155800,878686250,7510,7510,7510,7510,0
20240502,155700,878686250,7510,7510,7510,7510,0
20240502,155600,878686250,7510,7510,7510,7510,0
20240502,155500,878686250,7510,7510,7510,7510,0
20240502,155400,878686250,7510,7510,7510,7510,0
20240502,155300,878686250,7510,7510,7510,7510,0
20240502,155200,878686250,7510,7510,7510,7510,0
20240502,155100,878686250,7510,7510,7510,7510,0
20240502,155000,878686250,7510,7510,7510,7510,0
20240502,154900,878686250,7510,7510,7510,7510,0
20240502,154800,878686250,7510,7510,7510,7510,0
20240502,154700,878686250,7510,7510,7510,7510,0
20240502,154600,878686250,7510,7510,7510,7510,0
20240502,154500,878686250,7510,7510,7510,7510,0
20240502,154400,878686250,7510,7510,7510,7510,1560
20240502,154300,878686250,7510,7510,7510,7510,0
20240502,154200,878686250,7510,7510,7510,7510,0
20240502,154100,878686250,7510,7510,7510,7510,0
20240502,154000,878686250,7510,7510,7510,7510,0
20240502,153900,878686250,7510,7510,7510,7510,0
20240502,153800,878686250,7510,7510,7510,7510,0
20240502,153700,878686250,7510,7510,7510,7510,0
20240502,153600,878686250,7510,7510,7510,7510,0
20240502,153500,878686250,7510,7510,7510,7510,0
20240502,153400,878686250,7510,7510,7510,7510,0
20240502,153300,878686250,7510,7510,7510,7510,0
20240502,153200,878686250,7510,7510,7510,7510,0
20240502,153100,878686250,7510,7510,7510,7510,0
20240502,153000,878686250,7510,7510,7510,7510,1560
20240502,152900,866970650,7560,7560,7560,7560,0
20240502,152800,866970650,7560,7560,7560,7560,0
20240502,152700,866970650,7560,7560,7560,7560,0
20240502,152600,866970650,7560,7560,7560,7560,0
20240502,152500,866970650,7560,7560,7560,7560,0
20240502,152400,866970650,7560,7560,7560,7560,0
20240502,152300,866970650,7560,7560,7560,7560,0
20240502,152200,866970650,7560,7560,7560,7560,0
20240502,152100,866970650,7560,7560,7560,7560,0
20240502,152000,866970650,7560,7560,7560,7560,0
20240502,151900,866970650,7560,7560,7560,7520,484
20240502,151800,863325610,7520,7540,7540,7520,873
20240502,151700,856757980,7560,7560,7560,7560,11
20240502,151600,856674820,7570,7570,7570,7570,15
20240502,151500,856561270,7540,7540,7540,7530,90
20240502,151400,855883520,7540,7570,7570,7540,115
20240502,151300,855014920,7570,7570,7570,7570,100
20240502,151200,854257920,7570,7520,7570,7520,1162
20240502,151100,845499750,7520,7530,7530,7510,717
20240502,151000,840107770,7540,7560,7560,7540,2129
20240502,150900,824038540,7570,7570,7570,7570,0
20240502,150800,824038540,7570,7570,7570,7570,1
20240502,150700,824030970,7580,7570,7580,7560,400
20240502,150600,821003170,7580,7570,7580,7560,240
20240502,150500,819188610,7580,7560,7580,7550,1027
20240502,150400,811421830,7560,7550,7560,7550,218
20240502,150300,809774250,7560,7570,7570,7560,1203
20240502,150200,800677910,7570,7570,7570,7570,34
20240502,150100,800420530,7570,7570,7570,7570,7
20240502,150000,800367540,7580,7580,7580,7570,76
20240502,145900,799791470,7580,7580,7580,7580,68
20240502,145800,799276030,7560,7560,7560,7560,374
20240502,145700,796448590,7570,7590,7590,7570,1172
20240502,145600,787564810,7590,7590,7590,7590,2
20240502,145500,787549630,7590,7610,7610,7590,16
20240502,145400,787428170,7600,7600,7600,7600,196
20240502,145300,785938570,7600,7600,7600,7600,109
20240502,145200,785110170,7600,7590,7600,7580,465
20240502,145100,781576810,7590,7560,7590,7560,1816
20240502,145000,767838060,7550,7550,7550,7550,2642
20240502,144900,747890960,7550,7550,7550,7550,0
20240502,144800,747890960,7550,7540,7550,7540,655
20240502,144700,742945740,7540,7540,7540,7540,1
20240502,144600,742938200,7540,7540,7550,7540,252
20240502,144500,741037110,7540,7540,7550,7540,15
20240502,144400,740924000,7540,7520,7540,7520,969
20240502,144300,733619470,7520,7520,7520,7520,137
20240502,144200,732589230,7520,7520,7530,7520,128
20240502,144100,731626410,7520,7540,7540,7520,219
20240502,144000,729975520,7530,7510,7530,7510,36
20240502,143900,729705040,7510,7510,7510,7510,30
20240502,143800,729479740,7510,7530,7540,7510,404
20240502,143700,726438490,7510,7520,7520,7510,89
20240502,143600,725769900,7520,7510,7520,7500,834
20240502,143500,719505960,7510,7500,7510,7500,673
20240502,143400,714458450,7480,7490,7490,7480,56
20240502,143300,714039540,7480,7480,7490,7480,130
20240502,143200,713067070,7490,7490,7490,7490,0
20240502,143100,713067070,7490,7490,7490,7490,0
20240502,143000,713067070,7490,7490,7490,7490,1
20240502,142900,713059580,7500,7500,7500,7500,0
20240502,142800,713059580,7500,7500,7500,7500,0
20240502,142700,713059580,7500,7490,7500,7490,4
20240502,142600,713029610,7480,7480,7490,7480,15
20240502,142500,712917380,7480,7470,7490,7470,243
20240502,142400,711099920,7470,7480,7480,7470,19
20240502,142300,710957900,7480,7480,7480,7480,0
20240502,142200,710957900,7480,7480,7480,7480,1
20240502,142100,710950420,7500,7490,7500,7490,5
20240502,142000,710912960,7500,7500,7500,7500,7
20240502,141900,710860460,7500,7510,7510,7500,31
20240502,141800,710627660,7510,7500,7540,7460,3889
20240502,141700,681502050,7490,7500,7500,7490,1002
20240502,141600,673997050,7500,7500,7500,7500,5
20240502,141500,673959550,7510,7500,7520,7500,151
20240502,141400,672826870,7500,7480,7500,7480,1377
20240502,141300,662512490,7480,7480,7480,7480,0
20240502,141200,662512490,7480,7480,7480,7480,823
20240502,141100,656356450,7480,7480,7480,7480,50
20240502,141000,655982450,7480,7480,7480,7480,0
20240502,140900,655982450,7480,7480,7480,7480,791
20240502,140800,650065770,7480,7480,7480,7480,9
20240502,140700,649998450,7490,7480,7490,7480,471
20240502,140600,646475160,7470,7490,7490,7470,184
20240502,140500,645100520,7500,7490,7500,7490,52
20240502,140400,644710530,7480,7480,7480,7480,5
20240502,140300,644673130,7480,7480,7480,7480,2
20240502,140200,644658170,7470,7480,7480,7470,7
20240502,140100,644605860,7470,7470,7470,7470,0
20240502,140000,644605860,7470,7480,7480,7470,142
20240502,135900,643545110,7470,7470,7470,7470,0
20240502,135800,643545110,7470,7470,7470,7470,0
20240502,135700,643545110,7470,7470,7470,7470,0
20240502,135600,643545110,7470,7500,7500,7470,950
20240502,135500,636447050,7490,7490,7490,7490,0
20240502,135400,636447050,7490,7500,7510,7490,3
20240502,135300,636424550,7490,7500,7500,7490,910
20240502,135200,629606370,7500,7500,7500,7500,80
20240502,135100,629006370,7500,7500,7500,7500,0
20240502,135000,629006370,7500,7500,7500,7500,200
20240502,134900,627506370,7510,7510,7510,7510,0
20240502,134800,627506370,7510,7500,7510,7490,62
20240502,134700,627041880,7520,7520,7520,7520,0
20240502,134600,627041880,7520,7520,7520,7520,0
20240502,134500,627041880,7520,7520,7520,7520,0
20240502,134400,627041880,7520,7520,7520,7520,0
20240502,134300,627041880,7520,7520,7520,7520,0
20240502,134200,627041880,7520,7520,7520,7520,0
20240502,134100,627041880,7520,7520,7520,7520,0
20240502,134000,627041880,7520,7520,7520,7520,0
20240502,133900,627041880,7520,7500,7520,7490,701
20240502,133800,621790760,7500,7500,7500,7500,0
20240502,133700,621790760,7500,7500,7500,7500,10
20240502,133600,621715760,7510,7510,7510,7510,0
20240502,133500,621715760,7510,7510,7510,7510,69
20240502,133400,621197570,7520,7510,7520,7510,59
20240502,133300,620753980,7510,7510,7510,7510,179
20240502,133200,619409690,7520,7520,7520,7520,0
20240502,133100,619409690,7520,7520,7520,7520,0
20240502,133000,619409690,7520,7520,7520,7520,0
20240502,132900,619409690,7520,7520,7520,7520,0
20240502,132800,619409690,7520,7520,7520,7520,2
20240502,132700,619394650,7520,7520,7520,7520,39
20240502,132600,619101370,7520,7510,7520,7510,81
20240502,132500,618493050,7520,7520,7520,7520,0
20240502,132400,618493050,7520,7510,7520,7510,714
20240502,132300,613130900,7510,7510,7510,7510,0
20240502,132200,613130900,7510,7510,7510,7510,653
20240502,132100,608226870,7510,7510,7510,7510,0
20240502,132000,608226870,7510,7510,7510,7510,0
20240502,131900,608226870,7510,7510,7510,7510,1
20240502,131800,608219360,7510,7510,7510,7510,195
20240502,131700,606754910,7510,7510,7510,7510,151
20240502,131600,605620900,7500,7500,7500,7500,0
20240502,131500,605620900,7500,7500,7500,7500,0
20240502,131400,605620900,7500,7500,7500,7500,133
20240502,131300,604623400,7500,7500,7500,7500,1
20240502,131200,604615900,7510,7510,7510,7510,1
20240502,131100,604608390,7510,7510,7510,7510,0
20240502,131000,604608390,7510,7510,7510,7510,263
20240502,130900,602633260,7500,7500,7500,7500,0
20240502,130800,602633260,7500,7500,7500,7500,0
20240502,130700,602633260,7500,7500,7500,7500,0
20240502,130600,602633260,7500,7500,7500,7500,0
20240502,130500,602633260,7500,7500,7500,7500,277
20240502,130400,600555760,7500,7510,7510,7500,242
20240502,130300,598738450,7510,7510,7510,7510,10
20240502,130200,598663350,7500,7500,7500,7500,202
20240502,130100,597148350,7510,7510,7510,7510,0
20240502,130000,597148350,7510,7510,7510,7510,13
20240502,125900,597050720,7510,7510,7510,7510,20
20240502,125800,596900520,7510,7510,7510,7510,0
20240502,125700,596900520,7510,7510,7510,7510,1
20240502,125600,596893010,7500,7510,7510,7500,282
20240502,125500,594776820,7510,7510,7510,7510,0
20240502,125400,594776820,7510,7510,7510,7510,0
20240502,125300,594776820,7510,7490,7510,7490,654
20240502,125200,589874110,7490,7490,7490,7490,70
20240502,125100,589349810,7490,7500,7500,7490,134
20240502,125000,588346130,7490,7490,7490,7490,120
20240502,124900,587447330,7500,7500,7500,7500,0
20240502,124800,587447330,7500,7500,7500,7500,0
20240502,124700,587447330,7500,7500,7500,7500,19
20240502,124600,587304830,7500,7500,7500,7500,13
20240502,124500,587207330,7490,7500,7500,7490,160
20240502,124400,586008910,7490,7490,7490,7490,2
20240502,124300,585993930,7490,7490,7490,7490,0
20240502,124200,585993930,7490,7490,7490,7490,18
20240502,124100,585859110,7500,7500,7500,7500,1
20240502,124000,585851610,7500,7500,7500,7500,3
20240502,123900,585829110,7500,7500,7500,7500,9
20240502,123800,585761610,7500,7500,7510,7470,860
20240502,123700,579305870,7500,7500,7500,7500,0
20240502,123600,579305870,7500,7500,7500,7500,3
20240502,123500,579283370,7470,7480,7480,7470,51
20240502,123400,578902100,7510,7510,7510,7510,50
20240502,123300,578526600,7510,7510,7510,7510,1
20240502,123200,578519090,7470,7470,7470,7470,100
20240502,123100,577772090,7500,7500,7500,7500,0
20240502,123000,577772090,7500,7500,7500,7500,0
20240502,122900,577772090,7500,7500,7500,7500,0
20240502,122800,577772090,7500,7500,7500,7500,300
20240502,122700,575522090,7470,7470,7470,7470,0
20240502,122600,575522090,7470,7470,7470,7470,613
20240502,122500,570942980,7500,7500,7500,7500,0
20240502,122400,570942980,7500,7500,7500,7500,0
20240502,122300,570942980,7500,7500,7500,7500,137
20240502,122200,569915480,7500,7500,7510,7500,202
20240502,122100,568400460,7500,7500,7500,7500,465
20240502,122000,564912960,7500,7470,7500,7470,3
20240502,121900,564890490,7470,7470,7470,7470,374
20240502,121800,562096710,7470,7470,7470,7470,0
20240502,121700,562096710,7470,7480,7480,7470,600
20240502,121600,557614700,7470,7470,7470,7470,0
20240502,121500,557614700,7470,7470,7470,7470,200
20240502,121400,556120700,7460,7460,7460,7460,43
20240502,121300,555799920,7450,7470,7470,7450,1170
20240502,121200,547076370,7480,7480,7480,7480,100
20240502,121100,546328370,7500,7500,7500,7500,0
20240502,121000,546328370,7500,7500,7500,7500,0
20240502,120900,546328370,7500,7500,7500,7500,0
20240502,120800,546328370,7500,7500,7500,7500,0
20240502,120700,546328370,7500,7480,7500,7480,30
20240502,120600,546103670,7470,7470,7470,7470,0
20240502,120500,546103670,7470,7470,7470,7460,93
20240502,120400,545408980,7480,7480,7480,7480,0
20240502,120300,545408980,7480,7480,7480,7480,0
20240502,120200,545408980,7480,7480,7480,7480,0
20240502,120100,545408980,7480,7480,7480,7480,4
20240502,120000,545379060,7490,7490,7490,7490,0
20240502,115900,545379060,7490,7490,7490,7490,3
20240502,115800,545356590,7460,7460,7460,7460,0
20240502,115700,545356590,7460,7460,7460,7460,0
20240502,115600,545356590,7460,7460,7460,7460,0
20240502,115500,545356590,7460,7460,7460,7460,20
20240502,115400,545207390,7460,7460,7460,7460,72
20240502,115300,544670270,7490,7490,7490,7490,3
20240502,115200,544647800,7490,7490,7490,7490,20
20240502,115100,544498000,7490,7490,7490,7490,200
20240502,115000,543000000,7490,7490,7490,7490,100
20240502,114900,542251000,7490,7460,7490,7460,2
20240502,114800,542236050,7460,7450,7460,7450,11
20240502,114700,542154000,7450,7450,7450,7450,450
20240502,114600,538801500,7490,7490,7490,7490,1
20240502,114500,538794010,7450,7450,7450,7450,27
20240502,114400,538592860,7450,7450,7450,7450,0
20240502,114300,538592860,7450,7450,7450,7450,0
20240502,114200,538592860,7450,7450,7450,7450,0
20240502,114100,538592860,7450,7470,7470,7440,4347
20240502,114000,506187630,7510,7510,7510,7510,0
20240502,113900,506187630,7510,7510,7510,7510,0
20240502,113800,506187630,7510,7510,7510,7510,0
20240502,113700,506187630,7510,7510,7510,7510,1
20240502,113600,506180120,7510,7510,7510,7510,20
20240502,113500,506029920,7510,7460,7510,7460,2004
20240502,113400,490990380,7460,7460,7460,7460,0
20240502,113300,490990380,7460,7460,7460,7460,0
20240502,113200,490990380,7460,7470,7470,7460,674
20240502,113100,485962310,7470,7460,7470,7460,14
20240502,113000,485857800,7460,7460,7460,7460,9
20240502,112900,485790660,7460,7460,7460,7460,0
20240502,112800,485790660,7460,7460,7460,7460,0
20240502,112700,485790660,7460,7460,7460,7460,0
20240502,112600,485790660,7460,7460,7460,7460,10
20240502,112500,485716060,7470,7470,7470,7470,182
20240502,112400,484356520,7470,7470,7470,7470,0
20240502,112300,484356520,7470,7470,7470,7470,10
20240502,112200,484281820,7500,7460,7500,7460,320
20240502,112100,481893620,7460,7460,7460,7460,143
20240502,112000,480826840,7460,7450,7460,7450,154
20240502,111900,479679510,7450,7450,7450,7450,144
20240502,111800,478606710,7460,7440,7460,7440,500
20240502,111700,474881330,7450,7440,7450,7440,243
20240502,111600,473071030,7450,7460,7460,7450,1567
20240502,111500,461396530,7450,7450,7450,7450,8
20240502,111400,461336930,7450,7450,7450,7450,156
20240502,111300,460174730,7450,7450,7450,7450,500
20240502,111200,456449730,7450,7450,7450,7450,500
20240502,111100,452724730,7450,7490,7490,7450,3077
20240502,111000,429785480,7520,7520,7520,7520,0
20240502,110900,429785480,7520,7520,7520,7520,0
20240502,110800,429785480,7520,7520,7520,7520,1
20240502,110700,429777960,7470,7470,7470,7470,0
20240502,110600,429777960,7470,7470,7470,7470,3
20240502,110500,429755550,7510,7510,7510,7510,200
20240502,110400,428253550,7500,7500,7500,7500,10
20240502,110300,428178550,7520,7520,7520,7520,0
20240502,110200,428178550,7520,7520,7520,7520,0
20240502,110100,428178550,7520,7520,7520,7520,1
20240502,110000,428171030,7460,7470,7470,7460,900
20240502,105900,421452750,7470,7470,7470,7470,0
20240502,105800,421452750,7470,7480,7480,7470,2099
20240502,105700,405756620,7480,7480,7480,7480,7
20240502,105600,405704260,7480,7480,7480,7480,50
20240502,105500,405330260,7480,7480,7480,7480,0
20240502,105400,405330260,7480,7520,7520,7480,399
20240502,105300,402345180,7540,7540,7540,7540,0
20240502,105200,402345180,7540,7540,7540,7540,1
20240502,105100,402337640,7540,7540,7540,7540,0
20240502,105000,402337640,7540,7490,7540,7490,270
20240502,104900,400302510,7490,7490,7490,7490,4
20240502,104800,400272550,7490,7490,7490,7490,101
20240502,104700,399516060,7470,7460,7470,7460,1103
20240502,104600,391277260,7460,7470,7470,7460,315
20240502,104500,388927210,7470,7470,7470,7470,429
20240502,104400,385722580,7480,7480,7490,7470,2502
20240502,104300,367029580,7480,7480,7490,7480,24
20240502,104200,366850040,7480,7480,7480,7480,488
20240502,104100,363199800,7490,7480,7490,7480,1005
20240502,104000,355672400,7480,7480,7490,7480,492
20240502,103900,351989250,7480,7490,7490,7480,133
20240502,103800,350993410,7530,7480,7530,7480,2006
20240502,103700,335987950,7480,7490,7490,7480,148
20240502,103600,334879910,7490,7490,7490,7490,863
20240502,103500,328416040,7530,7490,7530,7490,3
20240502,103400,328393530,7520,7520,7520,7520,1
20240502,103300,328386010,7520,7480,7520,7480,6
20240502,103200,328341050,7540,7510,7540,7470,3723
20240502,103100,300440080,7540,7510,7540,7510,3
20240502,103000,300417490,7510,7510,7510,7510,1146
20240502,102900,291811030,7540,7530,7540,7530,5
20240502,102800,291773340,7510,7510,7510,7510,1119
20240502,102700,283369650,7510,7510,7510,7510,30
20240502,102600,283144350,7510,7520,7520,7510,767
20240502,102500,277381570,7540,7530,7540,7520,255
20240502,102400,275463930,7540,7540,7540,7540,1
20240502,102300,275456390,7530,7530,7530,7530,5
20240502,102200,275418740,7530,7530,7530,7530,5
20240502,102100,275381090,7520,7520,7520,7520,389
20240502,102000,272455810,7530,7540,7540,7530,8
20240502,101900,272395560,7530,7510,7530,7510,138
20240502,101800,271357220,7530,7510,7530,7510,47
20240502,101700,271004230,7510,7540,7540,7510,262
20240502,101600,269036580,7510,7510,7510,7510,0
20240502,101500,269036580,7510,7540,7540,7510,392
20240502,101400,266092630,7540,7520,7540,7510,121
20240502,101300,265182950,7540,7540,7540,7540,5
20240502,101200,265145250,7540,7540,7540,7540,1
20240502,101100,265137710,7540,7510,7540,7510,121
20240502,101000,264228970,7510,7540,7540,7510,182
20240502,100900,262862100,7540,7540,7540,7540,5
20240502,100800,262824400,7540,7540,7540,7540,3
20240502,100700,262801780,7540,7540,7540,7540,391
20240502,100600,259853640,7530,7530,7530,7530,200
20240502,100500,258347640,7540,7540,7540,7540,89
20240502,100400,257676580,7530,7540,7540,7510,58
20240502,100300,257240130,7530,7540,7540,7530,49
20240502,100200,256871010,7540,7540,7540,7540,7
20240502,100100,256818230,7540,7530,7540,7530,275
20240502,100000,254744950,7500,7530,7530,7500,16
20240502,095900,254624920,7500,7530,7530,7500,588
20240502,095800,250198720,7530,7510,7530,7500,1001
20240502,095700,242691070,7530,7510,7530,7500,1301
20240502,095600,232930540,7530,7530,7530,7530,4
20240502,095500,232900420,7520,7520,7520,7520,35
20240502,095400,232637220,7500,7500,7500,7500,32
20240502,095300,232397220,7490,7490,7490,7490,0
20240502,095200,232397220,7490,7510,7510,7490,63
20240502,095100,231924800,7510,7510,7510,7510,103
20240502,095000,231151270,7510,7520,7520,7510,166
20240502,094900,229903050,7520,7520,7520,7520,162
20240502,094800,228684810,7540,7520,7540,7520,573
20240502,094700,224365650,7530,7540,7540,7530,8
20240502,094600,224305400,7520,7520,7520,7520,50
20240502,094500,223929400,7540,7510,7540,7510,4041
20240502,094400,193537640,7510,7510,7510,7510,825
20240502,094300,187341890,7510,7510,7510,7510,0
20240502,094200,187341890,7510,7510,7510,7510,30
20240502,094100,187116590,7520,7520,7520,7520,109
20240502,094000,186296910,7520,7510,7520,7510,203
20240502,093900,184770970,7510,7500,7510,7500,215
20240502,093800,183157920,7490,7460,7490,7460,12
20240502,093700,183068260,7460,7500,7500,7460,3
20240502,093600,183045800,7500,7490,7500,7490,53
20240502,093500,182648810,7460,7460,7460,7460,60
20240502,093400,182201210,7460,7490,7490,7460,13
20240502,093300,182104150,7490,7490,7490,7490,0
20240502,093200,182104150,7490,7480,7490,7480,249
20240502,093100,180240840,7500,7470,7500,7440,3002
20240502,093000,157874410,7470,7480,7480,7470,115
20240502,092900,157015330,7470,7470,7470,7470,0
20240502,092800,157015330,7470,7480,7480,7470,165
20240502,092700,155782740,7490,7500,7500,7490,3
20240502,092600,155760260,7500,7500,7500,7500,0
20240502,092500,155760260,7500,7470,7500,7470,36
20240502,092400,155490830,7470,7470,7470,7470,102
20240502,092300,154728890,7460,7460,7460,7460,100
20240502,092200,153982890,7450,7450,7450,7450,557
20240502,092100,149833240,7450,7470,7470,7450,577
20240502,092000,145531810,7450,7460,7460,7450,772
20240502,091900,139779910,7450,7450,7460,7450,1684
20240502,091800,127233270,7460,7460,7460,7450,626
20240502,091700,122568270,7460,7470,7470,7460,1964
20240502,091600,107915540,7460,7470,7470,7460,1903
20240502,091500,93708320,7470,7480,7480,7470,520
20240502,091400,89822740,7480,7480,7510,7480,737
20240502,091300,84307250,7510,7500,7510,7480,667
20240502,091200,79314560,7500,7520,7520,7500,431
20240502,091100,76077770,7520,7510,7520,7510,41
20240502,091000,75769850,7510,7490,7510,7490,305
20240502,090900,73483080,7500,7500,7500,7500,0
20240502,090800,73483080,7500,7500,7500,7500,0
20240502,090700,73483080,7500,7500,7500,7470,1315
20240502,090600,63637790,7500,7470,7500,7470,234
20240502,090500,61883320,7490,7480,7490,7450,1242
20240502,090400,52616600,7470,7580,7580,7460,2855
20240502,090300,31261960,7580,7560,7580,7520,295
20240502,090200,29042270,7500,7500,7500,7500,479
20240502,090100,25449770,7500,7560,7560,7500,1098
20240502,090000,17190770,7500,7590,7590,7500,1886