stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,204700,17654118480,3310,3310,3310,3310,159573
20240503,204600,17654118480,3310,3310,3310,3310,0
20240503,204500,17654118480,3310,3310,3310,3310,0
20240503,204400,17654118480,3310,3310,3310,3310,0
20240503,204300,17654118480,3310,3310,3310,3310,0
20240503,204200,17654118480,3310,3310,3310,3310,0
20240503,204100,17654118480,3310,3310,3310,3310,0
20240503,204000,17654118480,3310,3310,3310,3310,0
20240503,203900,17654118480,3310,3310,3310,3310,0
20240503,203800,17654118480,3310,3310,3310,3310,0
20240503,203700,17654118480,3310,3310,3310,3310,0
20240503,203600,17654118480,3310,3310,3310,3310,0
20240503,203500,17654118480,3310,3310,3310,3310,0
20240503,203400,17654118480,3310,3310,3310,3310,0
20240503,203300,17654118480,3310,3310,3310,3310,0
20240503,203200,17654118480,3310,3310,3310,3310,0
20240503,203100,17654118480,3310,3310,3310,3310,0
20240503,203000,17654118480,3310,3310,3310,3310,0
20240503,202900,17654118480,3310,3310,3310,3310,0
20240503,202800,17654118480,3310,3310,3310,3310,0
20240503,202700,17654118480,3310,3310,3310,3310,0
20240503,202600,17654118480,3310,3310,3310,3310,0
20240503,202500,17654118480,3310,3310,3310,3310,0
20240503,202400,17654118480,3310,3310,3310,3310,0
20240503,202300,17654118480,3310,3310,3310,3310,0
20240503,202200,17654118480,3310,3310,3310,3310,0
20240503,202100,17654118480,3310,3310,3310,3310,0
20240503,202000,17654118480,3310,3310,3310,3310,0
20240503,201900,17654118480,3310,3310,3310,3310,0
20240503,201800,17654118480,3310,3310,3310,3310,0
20240503,201700,17654118480,3310,3310,3310,3310,159573
20240503,201600,17654118480,3310,3310,3310,3310,0
20240503,201500,17654118480,3310,3310,3310,3310,0
20240503,201400,17654118480,3310,3310,3310,3310,0
20240503,201300,17654118480,3310,3310,3310,3310,0
20240503,201200,17654118480,3310,3310,3310,3310,0
20240503,201100,17654118480,3310,3310,3310,3310,0
20240503,201000,17654118480,3310,3310,3310,3310,0
20240503,200900,17654118480,3310,3310,3310,3310,0
20240503,200800,17654118480,3310,3310,3310,3310,0
20240503,200700,17654118480,3310,3310,3310,3310,0
20240503,200600,17654118480,3310,3310,3310,3310,0
20240503,200500,17654118480,3310,3310,3310,3310,0
20240503,200400,17654118480,3310,3310,3310,3310,0
20240503,200300,17654118480,3310,3310,3310,3310,0
20240503,200200,17654118480,3310,3310,3310,3310,0
20240503,200100,17654118480,3310,3310,3310,3310,0
20240503,200000,17654118480,3310,3310,3310,3310,0
20240503,195900,17654118480,3310,3310,3310,3310,0
20240503,195800,17654118480,3310,3310,3310,3310,0
20240503,195700,17654118480,3310,3310,3310,3310,0
20240503,195600,17654118480,3310,3310,3310,3310,0
20240503,195500,17654118480,3310,3310,3310,3310,0
20240503,195400,17654118480,3310,3310,3310,3310,0
20240503,195300,17654118480,3310,3310,3310,3310,0
20240503,195200,17654118480,3310,3310,3310,3310,0
20240503,195100,17654118480,3310,3310,3310,3310,0
20240503,195000,17654118480,3310,3310,3310,3310,0
20240503,194900,17654118480,3310,3310,3310,3310,0
20240503,194800,17654118480,3310,3310,3310,3310,0
20240503,194700,17654118480,3310,3310,3310,3310,159573
20240503,194600,17654118480,3310,3310,3310,3310,0
20240503,194500,17654118480,3310,3310,3310,3310,0
20240503,194400,17654118480,3310,3310,3310,3310,0
20240503,194300,17654118480,3310,3310,3310,3310,0
20240503,194200,17654118480,3310,3310,3310,3310,0
20240503,194100,17654118480,3310,3310,3310,3310,0
20240503,194000,17654118480,3310,3310,3310,3310,0
20240503,193900,17654118480,3310,3310,3310,3310,0
20240503,193800,17654118480,3310,3310,3310,3310,0
20240503,193700,17654118480,3310,3310,3310,3310,0
20240503,193600,17654118480,3310,3310,3310,3310,0
20240503,193500,17654118480,3310,3310,3310,3310,0
20240503,193400,17654118480,3310,3310,3310,3310,0
20240503,193300,17654118480,3310,3310,3310,3310,0
20240503,193200,17654118480,3310,3310,3310,3310,0
20240503,193100,17654118480,3310,3310,3310,3310,0
20240503,193000,17654118480,3310,3310,3310,3310,0
20240503,192900,17654118480,3310,3310,3310,3310,0
20240503,192800,17654118480,3310,3310,3310,3310,0
20240503,192700,17654118480,3310,3310,3310,3310,0
20240503,192600,17654118480,3310,3310,3310,3310,0
20240503,192500,17654118480,3310,3310,3310,3310,0
20240503,192400,17654118480,3310,3310,3310,3310,0
20240503,192300,17654118480,3310,3310,3310,3310,0
20240503,192200,17654118480,3310,3310,3310,3310,0
20240503,192100,17654118480,3310,3310,3310,3310,0
20240503,192000,17654118480,3310,3310,3310,3310,0
20240503,191900,17654118480,3310,3310,3310,3310,0
20240503,191800,17654118480,3310,3310,3310,3310,0
20240503,191700,17654118480,3310,3310,3310,3310,159573
20240503,191600,17654118480,3310,3310,3310,3310,0
20240503,191500,17654118480,3310,3310,3310,3310,0
20240503,191400,17654118480,3310,3310,3310,3310,0
20240503,191300,17654118480,3310,3310,3310,3310,0
20240503,191200,17654118480,3310,3310,3310,3310,0
20240503,191100,17654118480,3310,3310,3310,3310,0
20240503,191000,17654118480,3310,3310,3310,3310,0
20240503,190900,17654118480,3310,3310,3310,3310,0
20240503,190800,17654118480,3310,3310,3310,3310,0
20240503,190700,17654118480,3310,3310,3310,3310,0
20240503,190600,17654118480,3310,3310,3310,3310,0
20240503,190500,17654118480,3310,3310,3310,3310,0
20240503,190400,17654118480,3310,3310,3310,3310,0
20240503,190300,17654118480,3310,3310,3310,3310,0
20240503,190200,17654118480,3310,3310,3310,3310,0
20240503,190100,17654118480,3310,3310,3310,3310,0
20240503,190000,17654118480,3310,3310,3310,3310,0
20240503,185900,17654118480,3310,3310,3310,3310,0
20240503,185800,17654118480,3310,3310,3310,3310,0
20240503,185700,17654118480,3310,3310,3310,3310,0
20240503,185600,17654118480,3310,3310,3310,3310,0
20240503,185500,17654118480,3310,3310,3310,3310,0
20240503,185400,17654118480,3310,3310,3310,3310,0
20240503,185300,17654118480,3310,3310,3310,3310,0
20240503,185200,17654118480,3310,3310,3310,3310,0
20240503,185100,17654118480,3310,3310,3310,3310,0
20240503,185000,17654118480,3310,3310,3310,3310,0
20240503,184900,17654118480,3310,3310,3310,3310,0
20240503,184800,17654118480,3310,3310,3310,3310,0
20240503,184700,17654118480,3310,3310,3310,3310,159573
20240503,184600,17654118480,3310,3310,3310,3310,0
20240503,184500,17654118480,3310,3310,3310,3310,0
20240503,184400,17654118480,3310,3310,3310,3310,0
20240503,184300,17654118480,3310,3310,3310,3310,0
20240503,184200,17654118480,3310,3310,3310,3310,0
20240503,184100,17654118480,3310,3310,3310,3310,0
20240503,184000,17654118480,3310,3310,3310,3310,0
20240503,183900,17654118480,3310,3310,3310,3310,0
20240503,183800,17654118480,3310,3310,3310,3310,0
20240503,183700,17654118480,3310,3310,3310,3310,0
20240503,183600,17654118480,3310,3310,3310,3310,0
20240503,183500,17654118480,3310,3310,3310,3310,0
20240503,183400,17654118480,3310,3310,3310,3310,0
20240503,183300,17654118480,3310,3310,3310,3310,0
20240503,183200,17654118480,3310,3310,3310,3310,0
20240503,183100,17654118480,3310,3310,3310,3310,0
20240503,183000,17654118480,3310,3310,3310,3310,0
20240503,182900,17654118480,3310,3310,3310,3310,0
20240503,182800,17654118480,3310,3310,3310,3310,0
20240503,182700,17654118480,3310,3310,3310,3310,0
20240503,182600,17654118480,3310,3310,3310,3310,0
20240503,182500,17654118480,3310,3310,3310,3310,0
20240503,182400,17654118480,3310,3310,3310,3310,0
20240503,182300,17654118480,3310,3310,3310,3310,0
20240503,182200,17654118480,3310,3310,3310,3310,0
20240503,182100,17654118480,3310,3310,3310,3310,0
20240503,182000,17654118480,3310,3310,3310,3310,0
20240503,181900,17654118480,3310,3310,3310,3310,0
20240503,181800,17654118480,3310,3310,3310,3310,0
20240503,181700,17654118480,3310,3310,3310,3310,159573
20240503,181600,17654118480,3310,3310,3310,3310,0
20240503,181500,17654118480,3310,3310,3310,3310,0
20240503,181400,17654118480,3310,3310,3310,3310,0
20240503,181300,17654118480,3310,3310,3310,3310,0
20240503,181200,17654118480,3310,3310,3310,3310,0
20240503,181100,17654118480,3310,3310,3310,3310,0
20240503,181000,17654118480,3310,3310,3310,3310,0
20240503,180900,17654118480,3310,3310,3310,3310,0
20240503,180800,17654118480,3310,3310,3310,3310,0
20240503,180700,17654118480,3310,3310,3310,3310,0
20240503,180600,17654118480,3310,3310,3310,3310,0
20240503,180500,17654118480,3310,3310,3310,3310,0
20240503,180400,17654118480,3310,3310,3310,3310,0
20240503,180300,17654118480,3310,3310,3310,3310,0
20240503,180200,17654118480,3310,3310,3310,3310,0
20240503,180100,17654118480,3310,3310,3310,3310,0
20240503,180000,17654118480,3310,3310,3310,3310,0
20240503,175900,17654118480,3310,3310,3310,3310,0
20240503,175800,17654118480,3310,3310,3310,3310,0
20240503,175700,17654118480,3310,3310,3310,3310,0
20240503,175600,17654118480,3310,3310,3310,3310,0
20240503,175500,17654118480,3310,3310,3310,3310,0
20240503,175400,17654118480,3310,3310,3310,3310,0
20240503,175300,17654118480,3310,3310,3310,3310,0
20240503,175200,17654118480,3310,3310,3310,3310,0
20240503,175100,17654118480,3310,3310,3310,3310,0
20240503,175000,17654118480,3310,3310,3310,3310,0
20240503,174900,17654118480,3310,3310,3310,3310,0
20240503,174800,17654118480,3310,3310,3310,3310,0
20240503,174700,17654118480,3310,3310,3310,3310,159573
20240503,174600,17654118480,3310,3310,3310,3310,0
20240503,174500,17654118480,3310,3310,3310,3310,0
20240503,174400,17654118480,3310,3310,3310,3310,0
20240503,174300,17654118480,3310,3310,3310,3310,0
20240503,174200,17654118480,3310,3310,3310,3310,0
20240503,174100,17654118480,3310,3310,3310,3310,0
20240503,174000,17654118480,3310,3310,3310,3310,0
20240503,173900,17654118480,3310,3310,3310,3310,0
20240503,173800,17654118480,3310,3310,3310,3310,0
20240503,173700,17654118480,3310,3310,3310,3310,0
20240503,173600,17654118480,3310,3310,3310,3310,0
20240503,173500,17654118480,3310,3310,3310,3310,0
20240503,173400,17654118480,3310,3310,3310,3310,0
20240503,173300,17654118480,3310,3310,3310,3310,0
20240503,173200,17654118480,3310,3310,3310,3310,0
20240503,173100,17654118480,3310,3310,3310,3310,0
20240503,173000,17654118480,3310,3310,3310,3310,0
20240503,172900,17654118480,3310,3310,3310,3310,0
20240503,172800,17654118480,3310,3310,3310,3310,0
20240503,172700,17654118480,3310,3310,3310,3310,0
20240503,172600,17654118480,3310,3310,3310,3310,0
20240503,172500,17654118480,3310,3310,3310,3310,0
20240503,172400,17654118480,3310,3310,3310,3310,0
20240503,172300,17654118480,3310,3310,3310,3310,0
20240503,172200,17654118480,3310,3310,3310,3310,0
20240503,172100,17654118480,3310,3310,3310,3310,0
20240503,172000,17654118480,3310,3310,3310,3310,0
20240503,171900,17654118480,3310,3310,3310,3310,0
20240503,171800,17654118480,3310,3310,3310,3310,0
20240503,171700,17654118480,3310,3310,3310,3310,159573
20240503,171600,17654118480,3310,3310,3310,3310,0
20240503,171500,17654118480,3310,3310,3310,3310,0
20240503,171400,17654118480,3310,3310,3310,3310,0
20240503,171300,17654118480,3310,3310,3310,3310,0
20240503,171200,17654118480,3310,3310,3310,3310,0
20240503,171100,17654118480,3310,3310,3310,3310,0
20240503,171000,17654118480,3310,3310,3310,3310,0
20240503,170900,17654118480,3310,3310,3310,3310,0
20240503,170800,17654118480,3310,3310,3310,3310,0
20240503,170700,17654118480,3310,3310,3310,3310,0
20240503,170600,17654118480,3310,3310,3310,3310,0
20240503,170500,17654118480,3310,3310,3310,3310,0
20240503,170400,17654118480,3310,3310,3310,3310,0
20240503,170300,17654118480,3310,3310,3310,3310,0
20240503,170200,17654118480,3310,3310,3310,3310,0
20240503,170100,17654118480,3310,3310,3310,3310,0
20240503,170000,17654118480,3310,3310,3310,3310,0
20240503,165900,17654118480,3310,3310,3310,3310,0
20240503,165800,17654118480,3310,3310,3310,3310,0
20240503,165700,17654118480,3310,3310,3310,3310,0
20240503,165600,17654118480,3310,3310,3310,3310,0
20240503,165500,17654118480,3310,3310,3310,3310,0
20240503,165400,17654118480,3310,3310,3310,3310,0
20240503,165300,17654118480,3310,3310,3310,3310,0
20240503,165200,17654118480,3310,3310,3310,3310,0
20240503,165100,17654118480,3310,3310,3310,3310,0
20240503,165000,17654118480,3310,3310,3310,3310,0
20240503,164900,17654118480,3310,3310,3310,3310,0
20240503,164800,17654118480,3310,3310,3310,3310,0
20240503,164700,17654118480,3310,3310,3310,3310,159573
20240503,164600,17654118480,3310,3310,3310,3310,0
20240503,164500,17654118480,3310,3310,3310,3310,0
20240503,164400,17654118480,3310,3310,3310,3310,0
20240503,164300,17654118480,3310,3310,3310,3310,0
20240503,164200,17654118480,3310,3310,3310,3310,0
20240503,164100,17654118480,3310,3310,3310,3310,0
20240503,164000,17654118480,3310,3310,3310,3310,0
20240503,163900,17654118480,3310,3310,3310,3310,0
20240503,163800,17654118480,3310,3310,3310,3310,0
20240503,163700,17654118480,3310,3310,3310,3310,0
20240503,163600,17654118480,3310,3310,3310,3310,0
20240503,163500,17654118480,3310,3310,3310,3310,0
20240503,163400,17654118480,3310,3310,3310,3310,0
20240503,163300,17654118480,3310,3310,3310,3310,0
20240503,163200,17654118480,3310,3310,3310,3310,0
20240503,163100,17654118480,3310,3310,3310,3310,0
20240503,163000,17654118480,3310,3310,3310,3310,0
20240503,162900,17654118480,3310,3310,3310,3310,0
20240503,162800,17654118480,3310,3310,3310,3310,0
20240503,162700,17654118480,3310,3310,3310,3310,0
20240503,162600,17654118480,3310,3310,3310,3310,0
20240503,162500,17654118480,3310,3310,3310,3310,0
20240503,162400,17654118480,3310,3310,3310,3310,0
20240503,162300,17654118480,3310,3310,3310,3310,0
20240503,162200,17654118480,3310,3310,3310,3310,0
20240503,162100,17654118480,3310,3310,3310,3310,0
20240503,162000,17654118480,3310,3310,3310,3310,0
20240503,161900,17654118480,3310,3310,3310,3310,0
20240503,161800,17654118480,3310,3310,3310,3310,0
20240503,161700,17654118480,3310,3310,3310,3310,159573
20240503,161600,17654118480,3310,3310,3310,3310,0
20240503,161500,17654118480,3310,3310,3310,3310,0
20240503,161400,17654118480,3310,3310,3310,3310,0
20240503,161300,17654118480,3310,3310,3310,3310,0
20240503,161200,17654118480,3310,3310,3310,3310,0
20240503,161100,17654118480,3310,3310,3310,3310,0
20240503,161000,17654118480,3310,3310,3310,3310,0
20240503,160900,17654118480,3310,3310,3310,3310,0
20240503,160800,17654118480,3310,3310,3310,3310,0
20240503,160700,17654118480,3310,3310,3310,3310,0
20240503,160600,17654118480,3310,3310,3310,3310,0
20240503,160500,17654118480,3310,3310,3310,3310,0
20240503,160400,17654118480,3310,3310,3310,3310,0
20240503,160300,17654118480,3310,3310,3310,3310,0
20240503,160200,17654118480,3310,3310,3310,3310,0
20240503,160100,17654118480,3310,3310,3310,3310,0
20240503,160000,17654118480,3310,3310,3310,3310,0
20240503,155900,17654118480,3310,3310,3310,3310,0
20240503,155800,17654118480,3310,3310,3310,3310,0
20240503,155700,17654118480,3310,3310,3310,3310,0
20240503,155600,17654118480,3310,3310,3310,3310,0
20240503,155500,17654118480,3310,3310,3310,3310,0
20240503,155400,17654118480,3310,3310,3310,3310,0
20240503,155300,17654118480,3310,3310,3310,3310,0
20240503,155200,17654118480,3310,3310,3310,3310,0
20240503,155100,17654118480,3310,3310,3310,3310,0
20240503,155000,17654118480,3310,3310,3310,3310,0
20240503,154900,17654118480,3310,3310,3310,3310,0
20240503,154800,17654118480,3310,3310,3310,3310,0
20240503,154700,17654118480,3310,3310,3310,3310,159573
20240503,154600,17654118480,3310,3310,3310,3310,0
20240503,154500,17654118480,3310,3310,3310,3310,0
20240503,154400,17654118480,3310,3310,3310,3310,0
20240503,154300,17654118480,3310,3310,3310,3310,0
20240503,154200,17654118480,3310,3310,3310,3310,0
20240503,154100,17654118480,3310,3310,3310,3310,0
20240503,154000,17654118480,3310,3310,3310,3310,0
20240503,153900,17654118480,3310,3310,3310,3310,0
20240503,153800,17654118480,3310,3310,3310,3310,0
20240503,153700,17654118480,3310,3310,3310,3310,0
20240503,153600,17654118480,3310,3310,3310,3310,0
20240503,153500,17654118480,3310,3310,3310,3310,0
20240503,153400,17654118480,3310,3310,3310,3310,0
20240503,153300,17654118480,3310,3310,3310,3310,0
20240503,153200,17654118480,3310,3310,3310,3310,0
20240503,153100,17654118480,3310,3310,3310,3310,0
20240503,153000,17654118480,3310,3310,3310,3310,159573
20240503,152900,17125931850,3290,3290,3290,3290,0
20240503,152800,17125931850,3290,3290,3290,3290,0
20240503,152700,17125931850,3290,3290,3290,3290,0
20240503,152600,17125931850,3290,3290,3290,3290,0
20240503,152500,17125931850,3290,3290,3290,3290,0
20240503,152400,17125931850,3290,3290,3290,3290,0
20240503,152300,17125931850,3290,3290,3290,3290,0
20240503,152200,17125931850,3290,3290,3290,3290,0
20240503,152100,17125931850,3290,3290,3290,3290,0
20240503,152000,17125931850,3290,3290,3290,3290,0
20240503,151900,17125931850,3290,3300,3305,3290,54604
20240503,151800,16945940790,3300,3305,3310,3300,26686
20240503,151700,16857749435,3310,3315,3315,3305,15894
20240503,151600,16805138260,3315,3320,3325,3305,22750
20240503,151500,16729718595,3320,3310,3320,3305,21591
20240503,151400,16658217030,3305,3300,3310,3300,11720
20240503,151300,16619501530,3300,3305,3310,3295,25540
20240503,151200,16535160385,3310,3300,3310,3300,9894
20240503,151100,16502462130,3300,3300,3310,3295,16516
20240503,151000,16447963280,3310,3300,3310,3295,27458
20240503,150900,16357321325,3295,3295,3295,3290,14588
20240503,150800,16309262880,3295,3290,3295,3290,1918
20240503,150700,16302949730,3290,3290,3295,3285,5392
20240503,150600,16285212745,3290,3285,3290,3285,6552
20240503,150500,16263659715,3290,3285,3290,3285,11931
20240503,150400,16224421150,3285,3275,3285,3275,10748
20240503,150300,16189158370,3280,3280,3280,3275,1645
20240503,150200,16183767025,3280,3280,3285,3275,3853
20240503,150100,16171132150,3275,3275,3280,3275,3803
20240503,150000,16158665915,3280,3280,3280,3275,2327
20240503,145900,16151035845,3285,3280,3285,3280,3753
20240503,145800,16138720805,3280,3280,3285,3275,4845
20240503,145700,16122826515,3275,3280,3280,3275,5254
20240503,145600,16105595315,3280,3280,3280,3275,4889
20240503,145500,16089563085,3280,3270,3280,3265,8889
20240503,145400,16060505920,3275,3275,3275,3270,6687
20240503,145300,16038638205,3270,3275,3275,3265,4138
20240503,145200,16025104945,3270,3280,3280,3270,3581
20240503,145100,16013377345,3275,3275,3285,3270,8380
20240503,145000,15985919845,3270,3280,3280,3270,14929
20240503,144900,15937027720,3280,3280,3280,3275,4234
20240503,144800,15923140205,3280,3275,3280,3270,16358
20240503,144700,15869599280,3280,3275,3280,3275,3128
20240503,144600,15859343605,3280,3275,3280,3275,4271
20240503,144500,15845335730,3275,3270,3285,3270,3230
20240503,144400,15834755225,3275,3270,3275,3265,7796
20240503,144300,15809247910,3265,3275,3275,3265,5063
20240503,144200,15792696870,3275,3270,3275,3270,844
20240503,144100,15789936390,3270,3270,3270,3265,6410
20240503,144000,15768977465,3270,3265,3270,3265,3452
20240503,143900,15757696025,3270,3270,3275,3265,4655
20240503,143800,15742475620,3270,3275,3275,3270,3787
20240503,143700,15730091445,3275,3280,3285,3275,4938
20240503,143600,15713906125,3275,3270,3275,3270,7488
20240503,143500,15689396750,3270,3275,3275,3265,1312
20240503,143400,15685104520,3260,3270,3275,3260,31480
20240503,143300,15582393635,3270,3275,3280,3270,2441
20240503,143200,15574398235,3275,3280,3285,3275,22629
20240503,143100,15500231010,3280,3290,3290,3280,4426
20240503,143000,15485691175,3285,3280,3290,3280,4119
20240503,142900,15472166180,3285,3285,3285,3275,15018
20240503,142800,15422846220,3285,3295,3295,3285,613
20240503,142700,15420830260,3295,3290,3300,3285,5438
20240503,142600,15402939165,3290,3290,3300,3290,15456
20240503,142500,15351963870,3285,3295,3295,3285,1699
20240503,142400,15346380705,3290,3295,3295,3290,5222
20240503,142300,15329182490,3295,3290,3295,3290,2231
20240503,142200,15321841405,3295,3285,3295,3280,5254
20240503,142100,15304577715,3285,3270,3285,3270,4019
20240503,142000,15291429920,3275,3285,3285,3270,1875
20240503,141900,15285282935,3285,3275,3285,3270,6857
20240503,141800,15262818815,3275,3265,3275,3265,6666
20240503,141700,15241036435,3265,3275,3275,3265,5857
20240503,141600,15221885545,3275,3275,3280,3270,3682
20240503,141500,15209826105,3275,3275,3280,3270,1966
20240503,141400,15203387405,3275,3275,3280,3270,1524
20240503,141300,15198396720,3275,3280,3280,3270,4459
20240503,141200,15183811155,3280,3275,3280,3265,11263
20240503,141100,15146954400,3275,3280,3280,3270,6977
20240503,141000,15124107720,3280,3295,3295,3260,85395
20240503,140900,14844165530,3295,3305,3305,3290,23953
20240503,140800,14765146495,3305,3305,3310,3305,1669
20240503,140700,14759628080,3305,3305,3310,3300,5906
20240503,140600,14740113940,3305,3310,3310,3300,2116
20240503,140500,14733125845,3300,3310,3310,3300,14615
20240503,140400,14684843305,3310,3310,3310,3305,6362
20240503,140300,14663798820,3310,3315,3315,3310,238
20240503,140200,14663010090,3315,3315,3315,3310,4090
20240503,140100,14649461155,3315,3320,3320,3315,3782
20240503,140000,14636923235,3320,3315,3320,3315,1495
20240503,135900,14631962665,3315,3315,3315,3310,743
20240503,135800,14629499745,3315,3320,3320,3315,1654
20240503,135700,14624015300,3315,3315,3315,3310,2919
20240503,135600,14614339015,3315,3310,3315,3305,1190
20240503,135500,14610400030,3310,3305,3310,3305,2761
20240503,135400,14601261890,3310,3310,3310,3305,1041
20240503,135300,14597820720,3305,3305,3310,3305,869
20240503,135200,14594947625,3305,3305,3305,3300,6702
20240503,135100,14572815295,3305,3300,3305,3300,10590
20240503,135000,14537867060,3300,3305,3310,3300,7104
20240503,134900,14514410895,3315,3305,3315,3305,8565
20240503,134800,14486079655,3305,3310,3310,3305,6783
20240503,134700,14463654910,3315,3310,3315,3305,5282
20240503,134600,14446182215,3310,3310,3315,3310,2631
20240503,134500,14437473510,3310,3310,3310,3305,6332
20240503,134400,14416530870,3305,3315,3315,3305,13156
20240503,134300,14372989875,3315,3315,3315,3310,549
20240503,134200,14371170190,3315,3320,3320,3315,609
20240503,134100,14369151015,3320,3315,3320,3315,746
20240503,134000,14366677765,3315,3315,3320,3315,2162
20240503,133900,14359509915,3325,3320,3325,3320,3970
20240503,133800,14346321205,3320,3320,3320,3315,3691
20240503,133700,14334075595,3320,3315,3320,3315,1360
20240503,133600,14329565485,3315,3315,3320,3315,3632
20240503,133500,14317514605,3315,3320,3325,3315,3756
20240503,133400,14305047965,3320,3320,3330,3320,7340
20240503,133300,14280677570,3320,3330,3330,3320,5491
20240503,133200,14262420055,3330,3330,3340,3325,1210
20240503,133100,14258390265,3330,3340,3340,3325,3598
20240503,133000,14246401725,3335,3335,3335,3330,1960
20240503,132900,14239868795,3340,3335,3340,3335,5096
20240503,132800,14222853840,3335,3330,3335,3325,617
20240503,132700,14220798940,3330,3340,3340,3330,6680
20240503,132600,14198548565,3335,3340,3340,3335,2328
20240503,132500,14190781555,3335,3340,3340,3330,2638
20240503,132400,14181976350,3340,3335,3340,3335,2057
20240503,132300,14175115850,3335,3335,3335,3330,2456
20240503,132200,14166931225,3335,3335,3340,3335,6956
20240503,132100,14143720760,3335,3340,3345,3335,4410
20240503,132000,14128992730,3340,3340,3340,3335,4497
20240503,131900,14113976075,3340,3335,3340,3330,1047
20240503,131800,14110484215,3335,3335,3340,3330,4551
20240503,131700,14095302480,3330,3335,3340,3330,2707
20240503,131600,14086277220,3335,3335,3340,3330,1735
20240503,131500,14080490005,3335,3340,3345,3335,6507
20240503,131400,14058770920,3335,3335,3345,3330,12735
20240503,131300,14016216825,3330,3325,3330,3320,826
20240503,131200,14013470320,3320,3320,3325,3310,6738
20240503,131100,13991113895,3320,3315,3325,3305,7807
20240503,131000,13965247400,3310,3310,3315,3310,1160
20240503,130900,13961407570,3310,3305,3315,3305,5523
20240503,130800,13943127905,3305,3315,3315,3300,62083
20240503,130700,13737920410,3315,3315,3315,3315,5043
20240503,130600,13721202865,3310,3310,3315,3310,1257
20240503,130500,13717041445,3315,3315,3315,3310,2995
20240503,130400,13707113025,3315,3315,3320,3315,3382
20240503,130300,13695899790,3320,3320,3320,3315,619
20240503,130200,13693845750,3315,3320,3320,3315,3161
20240503,130100,13683364175,3320,3315,3320,3315,5675
20240503,130000,13664551300,3315,3315,3320,3315,1997
20240503,125900,13657930315,3315,3320,3320,3315,2843
20240503,125800,13648495090,3315,3315,3320,3315,1337
20240503,125700,13644062405,3315,3315,3320,3315,599
20240503,125600,13642075455,3315,3320,3325,3315,3578
20240503,125500,13630199055,3325,3320,3325,3320,2691
20240503,125400,13621264795,3320,3315,3320,3310,10998
20240503,125300,13584817140,3315,3330,3335,3315,8695
20240503,125200,13555916265,3335,3335,3335,3330,1302
20240503,125100,13551578560,3335,3335,3340,3335,1454
20240503,125000,13546729330,3340,3335,3340,3325,7122
20240503,124900,13522984245,3335,3340,3345,3335,2663
20240503,124800,13514090565,3340,3345,3345,3340,9671
20240503,124700,13481759585,3345,3345,3350,3340,8556
20240503,124600,13453144645,3345,3335,3345,3335,14471
20240503,124500,13404751005,3335,3325,3345,3325,14467
20240503,124400,13356495450,3330,3325,3330,3325,181
20240503,124300,13355893340,3320,3325,3325,3320,4430
20240503,124200,13341164325,3325,3330,3330,3325,368
20240503,124100,13339940575,3330,3330,3335,3325,4231
20240503,124000,13325859005,3330,3325,3335,3325,4265
20240503,123900,13311646090,3330,3325,3330,3320,1824
20240503,123800,13305579790,3325,3320,3330,3320,4460
20240503,123700,13290750720,3320,3320,3325,3310,2707
20240503,123600,13281768630,3320,3320,3320,3315,3789
20240503,123500,13269194930,3315,3315,3320,3310,6862
20240503,123400,13246452755,3320,3325,3325,3315,3506
20240503,123300,13234813705,3320,3325,3330,3320,2224
20240503,123200,13227426335,3325,3325,3330,3320,3983
20240503,123100,13214176370,3320,3320,3325,3315,2783
20240503,123000,13204937305,3320,3325,3325,3320,1002
20240503,122900,13201609630,3325,3320,3325,3315,6996
20240503,122800,13178384845,3320,3320,3325,3315,2508
20240503,122700,13170058355,3320,3325,3325,3320,1489
20240503,122600,13165107505,3330,3340,3340,3325,3958
20240503,122500,13151922010,3340,3340,3340,3330,9294
20240503,122400,13120918695,3345,3330,3345,3330,9094
20240503,122300,13090553900,3330,3320,3330,3320,2195
20240503,122200,13083253400,3320,3325,3325,3320,2394
20240503,122100,13075304845,3330,3320,3335,3320,5892
20240503,122000,13055692455,3320,3320,3320,3315,1726
20240503,121900,13049964645,3320,3320,3320,3315,3453
20240503,121800,13038513840,3320,3315,3320,3315,4583
20240503,121700,13023318095,3315,3315,3315,3315,2622
20240503,121600,13014626165,3315,3320,3325,3315,3744
20240503,121500,13002200415,3320,3325,3330,3320,8148
20240503,121400,12975114810,3325,3330,3335,3325,3557
20240503,121300,12963273020,3330,3325,3330,3325,4606
20240503,121200,12947940100,3325,3330,3330,3325,10551
20240503,121100,12912830310,3330,3335,3335,3325,6888
20240503,121000,12889895345,3335,3330,3335,3325,3857
20240503,120900,12877057190,3325,3340,3340,3325,13555
20240503,120800,12831891630,3340,3335,3340,3330,56682
20240503,120700,12642908150,3340,3325,3350,3320,117960
20240503,120600,12249716955,3325,3325,3330,3320,5194
20240503,120500,12232447060,3320,3330,3330,3320,15787
20240503,120400,12179942760,3330,3320,3330,3320,23282
20240503,120300,12102519045,3320,3325,3325,3315,8484
20240503,120200,12074334525,3320,3325,3325,3315,10510
20240503,120100,12039431065,3325,3320,3325,3320,7167
20240503,120000,12015632390,3315,3315,3320,3315,4491
20240503,115900,12000729580,3320,3320,3320,3310,3128
20240503,115800,11990354655,3320,3320,3320,3300,18290
20240503,115700,11929787075,3315,3325,3325,3315,9686
20240503,115600,11897624250,3320,3320,3325,3320,5511
20240503,115500,11879301145,3320,3320,3325,3315,9122
20240503,115400,11849021445,3320,3315,3320,3310,8062
20240503,115300,11822302875,3315,3325,3325,3315,5533
20240503,115200,11803919745,3325,3315,3325,3315,7210
20240503,115100,11779984450,3320,3320,3320,3310,28442
20240503,115000,11685628560,3315,3305,3315,3305,10861
20240503,114900,11649635375,3310,3310,3310,3305,4628
20240503,114800,11634318925,3310,3305,3310,3300,20214
20240503,114700,11567558535,3310,3310,3310,3305,1485
20240503,114600,11562643505,3310,3305,3310,3305,3930
20240503,114500,11549640070,3310,3310,3310,3305,3957
20240503,114400,11536557365,3305,3310,3310,3305,3564
20240503,114300,11524775060,3310,3305,3310,3305,9864
20240503,114200,11492128390,3305,3300,3310,3300,4865
20240503,114100,11476040000,3300,3310,3310,3300,7152
20240503,114000,11452402945,3305,3300,3310,3295,10664
20240503,113900,11417159295,3295,3295,3300,3290,3543
20240503,113800,11405484845,3295,3295,3295,3290,2342
20240503,113700,11397768030,3295,3300,3300,3290,1741
20240503,113600,11392025815,3300,3290,3300,3290,2933
20240503,113500,11382362810,3290,3290,3300,3290,17087
20240503,113400,11326009755,3285,3280,3290,3280,1076
20240503,113300,11322472345,3285,3285,3285,3280,2033
20240503,113200,11315800600,3285,3280,3285,3280,5760
20240503,113100,11296898380,3280,3285,3290,3280,7351
20240503,113000,11272771685,3285,3285,3295,3285,1788
20240503,112900,11266890770,3285,3290,3290,3280,5183
20240503,112800,11249868535,3290,3290,3295,3285,6978
20240503,112700,11226928075,3290,3290,3295,3290,2238
20240503,112600,11219564525,3295,3295,3295,3290,550
20240503,112500,11217754620,3290,3290,3295,3290,1371
20240503,112400,11213240235,3290,3290,3295,3290,1244
20240503,112300,11209146750,3290,3295,3300,3290,7060
20240503,112200,11185915675,3290,3290,3300,3290,9030
20240503,112100,11156173625,3290,3295,3295,3290,10365
20240503,112000,11122052480,3295,3295,3300,3290,10662
20240503,111900,11086938360,3295,3295,3300,3295,1298
20240503,111800,11082657200,3300,3300,3305,3300,10767
20240503,111700,11047110830,3305,3300,3305,3295,15241
20240503,111600,10996777990,3300,3295,3305,3295,30323
20240503,111500,10896699555,3300,3295,3300,3290,12405
20240503,111400,10855802225,3290,3290,3295,3290,2180
20240503,111300,10848625990,3295,3295,3295,3285,5423
20240503,111200,10830783705,3290,3280,3295,3280,3735
20240503,111100,10818504390,3285,3295,3295,3285,10292
20240503,111000,10784668475,3295,3290,3295,3285,13246
20240503,110900,10741049890,3290,3290,3295,3285,14537
20240503,110800,10693217370,3290,3285,3290,3280,4802
20240503,110700,10677443325,3285,3280,3285,3280,5840
20240503,110600,10658264070,3285,3270,3285,3270,7229
20240503,110500,10634559780,3270,3270,3275,3270,3393
20240503,110400,10623464205,3275,3270,3280,3270,2549
20240503,110300,10615124655,3270,3275,3280,3270,4284
20240503,110200,10601094335,3275,3275,3280,3275,2661
20240503,110100,10592379450,3280,3275,3280,3270,10047
20240503,110000,10559475670,3280,3275,3280,3270,17114
20240503,105900,10503413465,3280,3280,3280,3275,3562
20240503,105800,10491730115,3275,3280,3285,3275,8864
20240503,105700,10462688245,3280,3285,3285,3280,2524
20240503,105600,10454404810,3285,3285,3290,3280,4705
20240503,105500,10438948485,3285,3285,3290,3285,4662
20240503,105400,10423617545,3285,3285,3290,3285,2816
20240503,105300,10414366185,3285,3280,3290,3280,4920
20240503,105200,10398207290,3280,3280,3285,3280,1129
20240503,105100,10394502640,3280,3285,3285,3275,7414
20240503,105000,10370184320,3280,3280,3285,3280,339
20240503,104900,10369071585,3280,3285,3285,3280,4662
20240503,104800,10353779275,3280,3280,3285,3280,4259
20240503,104700,10339805050,3285,3285,3285,3280,1919
20240503,104600,10333504090,3285,3280,3285,3275,5456
20240503,104500,10315593140,3280,3275,3285,3275,794
20240503,104400,10312991490,3275,3280,3285,3275,3967
20240503,104300,10299981160,3280,3280,3285,3280,2605
20240503,104200,10291436520,3280,3270,3285,3270,4444
20240503,104100,10276875185,3275,3275,3280,3275,3841
20240503,104000,10264295780,3275,3290,3290,3275,10650
20240503,103900,10229370105,3280,3290,3290,3280,9746
20240503,103800,10197355475,3290,3290,3295,3285,14993
20240503,103700,10148028515,3285,3285,3290,3280,5358
20240503,103600,10130426285,3280,3290,3290,3280,10050
20240503,103500,10097394950,3290,3280,3290,3280,9041
20240503,103400,10067669240,3285,3290,3290,3280,18455
20240503,103300,10006983720,3285,3280,3290,3280,9241
20240503,103200,9976632640,3280,3275,3280,3275,4775
20240503,103100,9960972785,3275,3270,3275,3270,6803
20240503,103000,9938698755,3275,3270,3275,3270,6517
20240503,102900,9917376500,3270,3275,3280,3270,3246
20240503,102800,9906747920,3275,3275,3280,3270,7124
20240503,102700,9883436165,3270,3280,3280,3270,8794
20240503,102600,9854623370,3275,3280,3285,3275,8833
20240503,102500,9825642880,3280,3280,3285,3275,9197
20240503,102400,9795473150,3275,3275,3285,3275,15175
20240503,102300,9745675115,3280,3270,3285,3265,8779
20240503,102200,9716921965,3265,3260,3275,3260,3815
20240503,102100,9704445675,3270,3270,3275,3255,6864
20240503,102000,9682025430,3270,3270,3275,3265,6014
20240503,101900,9662349975,3275,3255,3285,3255,27739
20240503,101800,9571508085,3255,3265,3270,3255,7631
20240503,101700,9546625555,3265,3265,3270,3260,5736
20240503,101600,9527886975,3265,3265,3270,3260,1488
20240503,101500,9523029620,3265,3260,3270,3260,5508
20240503,101400,9505047360,3260,3260,3265,3260,1299
20240503,101300,9500812200,3260,3265,3270,3260,7739
20240503,101200,9475538900,3265,3265,3270,3265,13713
20240503,101100,9430734105,3265,3260,3265,3260,4802
20240503,101000,9415058580,3265,3260,3265,3255,2108
20240503,100900,9408190250,3255,3265,3265,3255,4221
20240503,100800,9394440520,3265,3265,3270,3255,3881
20240503,100700,9381784730,3270,3245,3270,3245,12689
20240503,100600,9340489080,3240,3245,3255,3230,14053
20240503,100500,9294974615,3240,3250,3255,3240,5708
20240503,100400,9276455880,3255,3260,3265,3250,21110
20240503,100300,9207680715,3265,3270,3270,3260,12154
20240503,100200,9167999115,3265,3255,3270,3245,34835
20240503,100100,9054342535,3250,3235,3250,3230,49765
20240503,100000,8893113160,3235,3230,3235,3230,6315
20240503,095900,8872701325,3230,3235,3240,3230,10082
20240503,095800,8840102610,3235,3235,3245,3235,7043
20240503,095700,8817310250,3245,3235,3245,3230,22869
20240503,095600,8743311650,3240,3240,3240,3235,6125
20240503,095500,8723484470,3240,3245,3250,3235,6173
20240503,095400,8703484225,3245,3250,3250,3240,4456
20240503,095300,8689038615,3245,3245,3250,3245,3383
20240503,095200,8678059685,3250,3250,3255,3245,11474
20240503,095100,8640768955,3250,3250,3250,3245,8109
20240503,095000,8614423425,3245,3250,3250,3245,3570
20240503,094900,8602831335,3245,3240,3250,3240,3788
20240503,094800,8590545475,3240,3240,3245,3240,3090
20240503,094700,8580530880,3245,3235,3245,3235,5393
20240503,094600,8563080380,3235,3245,3255,3235,7681
20240503,094500,8538158180,3255,3255,3260,3245,31855
20240503,094400,8434583225,3260,3265,3265,3255,13142
20240503,094300,8391758105,3255,3230,3280,3225,40165
20240503,094200,8261087915,3230,3225,3235,3225,5928
20240503,094100,8241930645,3225,3230,3235,3225,21166
20240503,094000,8173584430,3230,3235,3245,3230,18396
20240503,093900,8114094735,3240,3230,3240,3225,17907
20240503,093800,8056189495,3230,3240,3245,3225,39800
20240503,093700,7927651275,3240,3240,3250,3235,8733
20240503,093600,7899306690,3240,3250,3250,3235,65247
20240503,093500,7687499530,3250,3265,3265,3250,14991
20240503,093400,7638710125,3265,3265,3270,3255,10581
20240503,093300,7604185770,3260,3255,3270,3255,10090
20240503,093200,7571268950,3260,3260,3265,3255,7697
20240503,093100,7546176820,3260,3280,3280,3260,10377
20240503,093000,7512249085,3275,3280,3290,3270,21099
20240503,092900,7443028115,3280,3280,3285,3270,17516
20240503,092800,7385589730,3285,3275,3285,3265,33185
20240503,092700,7276816410,3275,3265,3275,3260,14842
20240503,092600,7228325445,3260,3270,3270,3255,8873
20240503,092500,7199374280,3260,3270,3270,3255,17622
20240503,092400,7141939005,3270,3275,3275,3270,38241
20240503,092300,7016766735,3275,3270,3275,3265,26726
20240503,092200,6929358670,3270,3255,3270,3250,40292
20240503,092100,6798058965,3255,3245,3255,3245,23213
20240503,092000,6722616975,3245,3260,3260,3235,13005
20240503,091900,6680408520,3255,3240,3255,3240,18200
20240503,091800,6621331125,3240,3215,3245,3210,79607
20240503,091700,6364424735,3215,3225,3230,3215,106745
20240503,091600,6020619615,3225,3235,3240,3225,35407
20240503,091500,5906172585,3235,3235,3240,3225,122915
20240503,091400,5509099250,3240,3250,3260,3240,64907
20240503,091300,5298639440,3250,3245,3260,3245,21128
20240503,091200,5229993465,3250,3260,3260,3245,73512
20240503,091100,4991255745,3260,3260,3270,3250,33545
20240503,091000,4881937245,3260,3255,3265,3250,24766
20240503,090900,4801344190,3255,3270,3270,3245,48338
20240503,090800,4644169550,3260,3255,3270,3250,58583
20240503,090700,4453495490,3255,3275,3280,3255,65699
20240503,090600,4238668860,3275,3240,3280,3240,51349
20240503,090500,4071371955,3245,3250,3275,3240,163930
20240503,090400,3537776980,3250,3275,3285,3250,128919
20240503,090300,3117314590,3275,3275,3290,3270,95286
20240503,090200,2804828430,3275,3265,3300,3265,66862
20240503,090100,2585333685,3270,3275,3320,3260,162412
20240503,090000,2050753870,3265,3300,3330,3255,620762