stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,213100,3237164345,5000,5000,5000,5000,25118
20240502,213000,3237164345,5000,5000,5000,5000,0
20240502,212900,3237164345,5000,5000,5000,5000,0
20240502,212800,3237164345,5000,5000,5000,5000,0
20240502,212700,3237164345,5000,5000,5000,5000,0
20240502,212600,3237164345,5000,5000,5000,5000,0
20240502,212500,3237164345,5000,5000,5000,5000,0
20240502,212400,3237164345,5000,5000,5000,5000,0
20240502,212300,3237164345,5000,5000,5000,5000,0
20240502,212200,3237164345,5000,5000,5000,5000,0
20240502,212100,3237164345,5000,5000,5000,5000,0
20240502,212000,3237164345,5000,5000,5000,5000,0
20240502,211900,3237164345,5000,5000,5000,5000,0
20240502,211800,3237164345,5000,5000,5000,5000,0
20240502,211700,3237164345,5000,5000,5000,5000,0
20240502,211600,3237164345,5000,5000,5000,5000,0
20240502,211500,3237164345,5000,5000,5000,5000,0
20240502,211400,3237164345,5000,5000,5000,5000,0
20240502,211300,3237164345,5000,5000,5000,5000,0
20240502,211200,3237164345,5000,5000,5000,5000,0
20240502,211100,3237164345,5000,5000,5000,5000,0
20240502,211000,3237164345,5000,5000,5000,5000,0
20240502,210900,3237164345,5000,5000,5000,5000,0
20240502,210800,3237164345,5000,5000,5000,5000,0
20240502,210700,3237164345,5000,5000,5000,5000,0
20240502,210600,3237164345,5000,5000,5000,5000,0
20240502,210500,3237164345,5000,5000,5000,5000,0
20240502,210400,3237164345,5000,5000,5000,5000,0
20240502,210300,3237164345,5000,5000,5000,5000,0
20240502,210200,3237164345,5000,5000,5000,5000,0
20240502,210100,3237164345,5000,5000,5000,5000,25118
20240502,210000,3237164345,5000,5000,5000,5000,0
20240502,205900,3237164345,5000,5000,5000,5000,0
20240502,205800,3237164345,5000,5000,5000,5000,0
20240502,205700,3237164345,5000,5000,5000,5000,0
20240502,205600,3237164345,5000,5000,5000,5000,0
20240502,205500,3237164345,5000,5000,5000,5000,0
20240502,205400,3237164345,5000,5000,5000,5000,0
20240502,205300,3237164345,5000,5000,5000,5000,0
20240502,205200,3237164345,5000,5000,5000,5000,0
20240502,205100,3237164345,5000,5000,5000,5000,0
20240502,205000,3237164345,5000,5000,5000,5000,0
20240502,204900,3237164345,5000,5000,5000,5000,0
20240502,204800,3237164345,5000,5000,5000,5000,0
20240502,204700,3237164345,5000,5000,5000,5000,0
20240502,204600,3237164345,5000,5000,5000,5000,0
20240502,204500,3237164345,5000,5000,5000,5000,0
20240502,204400,3237164345,5000,5000,5000,5000,0
20240502,204300,3237164345,5000,5000,5000,5000,0
20240502,204200,3237164345,5000,5000,5000,5000,0
20240502,204100,3237164345,5000,5000,5000,5000,0
20240502,204000,3237164345,5000,5000,5000,5000,0
20240502,203900,3237164345,5000,5000,5000,5000,0
20240502,203800,3237164345,5000,5000,5000,5000,0
20240502,203700,3237164345,5000,5000,5000,5000,0
20240502,203600,3237164345,5000,5000,5000,5000,0
20240502,203500,3237164345,5000,5000,5000,5000,0
20240502,203400,3237164345,5000,5000,5000,5000,0
20240502,203300,3237164345,5000,5000,5000,5000,0
20240502,203200,3237164345,5000,5000,5000,5000,0
20240502,203100,3237164345,5000,5000,5000,5000,25118
20240502,203000,3237164345,5000,5000,5000,5000,0
20240502,202900,3237164345,5000,5000,5000,5000,0
20240502,202800,3237164345,5000,5000,5000,5000,0
20240502,202700,3237164345,5000,5000,5000,5000,0
20240502,202600,3237164345,5000,5000,5000,5000,0
20240502,202500,3237164345,5000,5000,5000,5000,0
20240502,202400,3237164345,5000,5000,5000,5000,0
20240502,202300,3237164345,5000,5000,5000,5000,0
20240502,202200,3237164345,5000,5000,5000,5000,0
20240502,202100,3237164345,5000,5000,5000,5000,0
20240502,202000,3237164345,5000,5000,5000,5000,0
20240502,201900,3237164345,5000,5000,5000,5000,0
20240502,201800,3237164345,5000,5000,5000,5000,0
20240502,201700,3237164345,5000,5000,5000,5000,0
20240502,201600,3237164345,5000,5000,5000,5000,0
20240502,201500,3237164345,5000,5000,5000,5000,0
20240502,201400,3237164345,5000,5000,5000,5000,0
20240502,201300,3237164345,5000,5000,5000,5000,0
20240502,201200,3237164345,5000,5000,5000,5000,0
20240502,201100,3237164345,5000,5000,5000,5000,0
20240502,201000,3237164345,5000,5000,5000,5000,0
20240502,200900,3237164345,5000,5000,5000,5000,0
20240502,200800,3237164345,5000,5000,5000,5000,0
20240502,200700,3237164345,5000,5000,5000,5000,0
20240502,200600,3237164345,5000,5000,5000,5000,0
20240502,200500,3237164345,5000,5000,5000,5000,0
20240502,200400,3237164345,5000,5000,5000,5000,0
20240502,200300,3237164345,5000,5000,5000,5000,0
20240502,200200,3237164345,5000,5000,5000,5000,0
20240502,200100,3237164345,5000,5000,5000,5000,25118
20240502,200000,3237164345,5000,5000,5000,5000,0
20240502,195900,3237164345,5000,5000,5000,5000,0
20240502,195800,3237164345,5000,5000,5000,5000,0
20240502,195700,3237164345,5000,5000,5000,5000,0
20240502,195600,3237164345,5000,5000,5000,5000,0
20240502,195500,3237164345,5000,5000,5000,5000,0
20240502,195400,3237164345,5000,5000,5000,5000,0
20240502,195300,3237164345,5000,5000,5000,5000,0
20240502,195200,3237164345,5000,5000,5000,5000,0
20240502,195100,3237164345,5000,5000,5000,5000,0
20240502,195000,3237164345,5000,5000,5000,5000,0
20240502,194900,3237164345,5000,5000,5000,5000,0
20240502,194800,3237164345,5000,5000,5000,5000,0
20240502,194700,3237164345,5000,5000,5000,5000,0
20240502,194600,3237164345,5000,5000,5000,5000,0
20240502,194500,3237164345,5000,5000,5000,5000,0
20240502,194400,3237164345,5000,5000,5000,5000,0
20240502,194300,3237164345,5000,5000,5000,5000,0
20240502,194200,3237164345,5000,5000,5000,5000,0
20240502,194100,3237164345,5000,5000,5000,5000,0
20240502,194000,3237164345,5000,5000,5000,5000,0
20240502,193900,3237164345,5000,5000,5000,5000,0
20240502,193800,3237164345,5000,5000,5000,5000,0
20240502,193700,3237164345,5000,5000,5000,5000,0
20240502,193600,3237164345,5000,5000,5000,5000,0
20240502,193500,3237164345,5000,5000,5000,5000,0
20240502,193400,3237164345,5000,5000,5000,5000,0
20240502,193300,3237164345,5000,5000,5000,5000,0
20240502,193200,3237164345,5000,5000,5000,5000,0
20240502,193100,3237164345,5000,5000,5000,5000,25118
20240502,193000,3237164345,5000,5000,5000,5000,0
20240502,192900,3237164345,5000,5000,5000,5000,0
20240502,192800,3237164345,5000,5000,5000,5000,0
20240502,192700,3237164345,5000,5000,5000,5000,0
20240502,192600,3237164345,5000,5000,5000,5000,0
20240502,192500,3237164345,5000,5000,5000,5000,0
20240502,192400,3237164345,5000,5000,5000,5000,0
20240502,192300,3237164345,5000,5000,5000,5000,0
20240502,192200,3237164345,5000,5000,5000,5000,0
20240502,192100,3237164345,5000,5000,5000,5000,0
20240502,192000,3237164345,5000,5000,5000,5000,0
20240502,191900,3237164345,5000,5000,5000,5000,0
20240502,191800,3237164345,5000,5000,5000,5000,0
20240502,191700,3237164345,5000,5000,5000,5000,0
20240502,191600,3237164345,5000,5000,5000,5000,0
20240502,191500,3237164345,5000,5000,5000,5000,0
20240502,191400,3237164345,5000,5000,5000,5000,0
20240502,191300,3237164345,5000,5000,5000,5000,0
20240502,191200,3237164345,5000,5000,5000,5000,0
20240502,191100,3237164345,5000,5000,5000,5000,0
20240502,191000,3237164345,5000,5000,5000,5000,0
20240502,190900,3237164345,5000,5000,5000,5000,0
20240502,190800,3237164345,5000,5000,5000,5000,0
20240502,190700,3237164345,5000,5000,5000,5000,0
20240502,190600,3237164345,5000,5000,5000,5000,0
20240502,190500,3237164345,5000,5000,5000,5000,0
20240502,190400,3237164345,5000,5000,5000,5000,0
20240502,190300,3237164345,5000,5000,5000,5000,0
20240502,190200,3237164345,5000,5000,5000,5000,0
20240502,190100,3237164345,5000,5000,5000,5000,25118
20240502,190000,3237164345,5000,5000,5000,5000,0
20240502,185900,3237164345,5000,5000,5000,5000,0
20240502,185800,3237164345,5000,5000,5000,5000,0
20240502,185700,3237164345,5000,5000,5000,5000,0
20240502,185600,3237164345,5000,5000,5000,5000,0
20240502,185500,3237164345,5000,5000,5000,5000,0
20240502,185400,3237164345,5000,5000,5000,5000,0
20240502,185300,3237164345,5000,5000,5000,5000,0
20240502,185200,3237164345,5000,5000,5000,5000,0
20240502,185100,3237164345,5000,5000,5000,5000,0
20240502,185000,3237164345,5000,5000,5000,5000,0
20240502,184900,3237164345,5000,5000,5000,5000,0
20240502,184800,3237164345,5000,5000,5000,5000,0
20240502,184700,3237164345,5000,5000,5000,5000,0
20240502,184600,3237164345,5000,5000,5000,5000,0
20240502,184500,3237164345,5000,5000,5000,5000,0
20240502,184400,3237164345,5000,5000,5000,5000,0
20240502,184300,3237164345,5000,5000,5000,5000,0
20240502,184200,3237164345,5000,5000,5000,5000,0
20240502,184100,3237164345,5000,5000,5000,5000,0
20240502,184000,3237164345,5000,5000,5000,5000,0
20240502,183900,3237164345,5000,5000,5000,5000,0
20240502,183800,3237164345,5000,5000,5000,5000,0
20240502,183700,3237164345,5000,5000,5000,5000,0
20240502,183600,3237164345,5000,5000,5000,5000,0
20240502,183500,3237164345,5000,5000,5000,5000,0
20240502,183400,3237164345,5000,5000,5000,5000,0
20240502,183300,3237164345,5000,5000,5000,5000,0
20240502,183200,3237164345,5000,5000,5000,5000,0
20240502,183100,3237164345,5000,5000,5000,5000,25118
20240502,183000,3237164345,5000,5000,5000,5000,0
20240502,182900,3237164345,5000,5000,5000,5000,0
20240502,182800,3237164345,5000,5000,5000,5000,0
20240502,182700,3237164345,5000,5000,5000,5000,0
20240502,182600,3237164345,5000,5000,5000,5000,0
20240502,182500,3237164345,5000,5000,5000,5000,0
20240502,182400,3237164345,5000,5000,5000,5000,0
20240502,182300,3237164345,5000,5000,5000,5000,0
20240502,182200,3237164345,5000,5000,5000,5000,0
20240502,182100,3237164345,5000,5000,5000,5000,0
20240502,182000,3237164345,5000,5000,5000,5000,0
20240502,181900,3237164345,5000,5000,5000,5000,0
20240502,181800,3237164345,5000,5000,5000,5000,0
20240502,181700,3237164345,5000,5000,5000,5000,0
20240502,181600,3237164345,5000,5000,5000,5000,0
20240502,181500,3237164345,5000,5000,5000,5000,0
20240502,181400,3237164345,5000,5000,5000,5000,0
20240502,181300,3237164345,5000,5000,5000,5000,0
20240502,181200,3237164345,5000,5000,5000,5000,0
20240502,181100,3237164345,5000,5000,5000,5000,0
20240502,181000,3237164345,5000,5000,5000,5000,0
20240502,180900,3237164345,5000,5000,5000,5000,0
20240502,180800,3237164345,5000,5000,5000,5000,0
20240502,180700,3237164345,5000,5000,5000,5000,0
20240502,180600,3237164345,5000,5000,5000,5000,0
20240502,180500,3237164345,5000,5000,5000,5000,0
20240502,180400,3237164345,5000,5000,5000,5000,0
20240502,180300,3237164345,5000,5000,5000,5000,0
20240502,180200,3237164345,5000,5000,5000,5000,0
20240502,180100,3237164345,5000,5000,5000,5000,25118
20240502,180000,3237164345,5000,5000,5000,5000,0
20240502,175900,3237164345,5000,5000,5000,5000,0
20240502,175800,3237164345,5000,5000,5000,5000,0
20240502,175700,3237164345,5000,5000,5000,5000,0
20240502,175600,3237164345,5000,5000,5000,5000,0
20240502,175500,3237164345,5000,5000,5000,5000,0
20240502,175400,3237164345,5000,5000,5000,5000,0
20240502,175300,3237164345,5000,5000,5000,5000,0
20240502,175200,3237164345,5000,5000,5000,5000,0
20240502,175100,3237164345,5000,5000,5000,5000,0
20240502,175000,3237164345,5000,5000,5000,5000,0
20240502,174900,3237164345,5000,5000,5000,5000,0
20240502,174800,3237164345,5000,5000,5000,5000,0
20240502,174700,3237164345,5000,5000,5000,5000,0
20240502,174600,3237164345,5000,5000,5000,5000,0
20240502,174500,3237164345,5000,5000,5000,5000,0
20240502,174400,3237164345,5000,5000,5000,5000,0
20240502,174300,3237164345,5000,5000,5000,5000,0
20240502,174200,3237164345,5000,5000,5000,5000,0
20240502,174100,3237164345,5000,5000,5000,5000,0
20240502,174000,3237164345,5000,5000,5000,5000,0
20240502,173900,3237164345,5000,5000,5000,5000,0
20240502,173800,3237164345,5000,5000,5000,5000,0
20240502,173700,3237164345,5000,5000,5000,5000,0
20240502,173600,3237164345,5000,5000,5000,5000,0
20240502,173500,3237164345,5000,5000,5000,5000,0
20240502,173400,3237164345,5000,5000,5000,5000,0
20240502,173300,3237164345,5000,5000,5000,5000,0
20240502,173200,3237164345,5000,5000,5000,5000,0
20240502,173100,3237164345,5000,5000,5000,5000,25118
20240502,173000,3237164345,5000,5000,5000,5000,0
20240502,172900,3237164345,5000,5000,5000,5000,0
20240502,172800,3237164345,5000,5000,5000,5000,0
20240502,172700,3237164345,5000,5000,5000,5000,0
20240502,172600,3237164345,5000,5000,5000,5000,0
20240502,172500,3237164345,5000,5000,5000,5000,0
20240502,172400,3237164345,5000,5000,5000,5000,0
20240502,172300,3237164345,5000,5000,5000,5000,0
20240502,172200,3237164345,5000,5000,5000,5000,0
20240502,172100,3237164345,5000,5000,5000,5000,0
20240502,172000,3237164345,5000,5000,5000,5000,0
20240502,171900,3237164345,5000,5000,5000,5000,0
20240502,171800,3237164345,5000,5000,5000,5000,0
20240502,171700,3237164345,5000,5000,5000,5000,0
20240502,171600,3237164345,5000,5000,5000,5000,0
20240502,171500,3237164345,5000,5000,5000,5000,0
20240502,171400,3237164345,5000,5000,5000,5000,0
20240502,171300,3237164345,5000,5000,5000,5000,0
20240502,171200,3237164345,5000,5000,5000,5000,0
20240502,171100,3237164345,5000,5000,5000,5000,0
20240502,171000,3237164345,5000,5000,5000,5000,0
20240502,170900,3237164345,5000,5000,5000,5000,0
20240502,170800,3237164345,5000,5000,5000,5000,0
20240502,170700,3237164345,5000,5000,5000,5000,0
20240502,170600,3237164345,5000,5000,5000,5000,0
20240502,170500,3237164345,5000,5000,5000,5000,0
20240502,170400,3237164345,5000,5000,5000,5000,0
20240502,170300,3237164345,5000,5000,5000,5000,0
20240502,170200,3237164345,5000,5000,5000,5000,0
20240502,170100,3237164345,5000,5000,5000,5000,25118
20240502,170000,3237164345,5000,5000,5000,5000,0
20240502,165900,3237164345,5000,5000,5000,5000,0
20240502,165800,3237164345,5000,5000,5000,5000,0
20240502,165700,3237164345,5000,5000,5000,5000,0
20240502,165600,3237164345,5000,5000,5000,5000,0
20240502,165500,3237164345,5000,5000,5000,5000,0
20240502,165400,3237164345,5000,5000,5000,5000,0
20240502,165300,3237164345,5000,5000,5000,5000,0
20240502,165200,3237164345,5000,5000,5000,5000,0
20240502,165100,3237164345,5000,5000,5000,5000,0
20240502,165000,3237164345,5000,5000,5000,5000,0
20240502,164900,3237164345,5000,5000,5000,5000,0
20240502,164800,3237164345,5000,5000,5000,5000,0
20240502,164700,3237164345,5000,5000,5000,5000,0
20240502,164600,3237164345,5000,5000,5000,5000,0
20240502,164500,3237164345,5000,5000,5000,5000,0
20240502,164400,3237164345,5000,5000,5000,5000,0
20240502,164300,3237164345,5000,5000,5000,5000,0
20240502,164200,3237164345,5000,5000,5000,5000,0
20240502,164100,3237164345,5000,5000,5000,5000,0
20240502,164000,3237164345,5000,5000,5000,5000,0
20240502,163900,3237164345,5000,5000,5000,5000,0
20240502,163800,3237164345,5000,5000,5000,5000,0
20240502,163700,3237164345,5000,5000,5000,5000,0
20240502,163600,3237164345,5000,5000,5000,5000,0
20240502,163500,3237164345,5000,5000,5000,5000,0
20240502,163400,3237164345,5000,5000,5000,5000,0
20240502,163300,3237164345,5000,5000,5000,5000,0
20240502,163200,3237164345,5000,5000,5000,5000,0
20240502,163100,3237164345,5000,5000,5000,5000,25118
20240502,163000,3237164345,5000,5000,5000,5000,0
20240502,162900,3237164345,5000,5000,5000,5000,0
20240502,162800,3237164345,5000,5000,5000,5000,0
20240502,162700,3237164345,5000,5000,5000,5000,0
20240502,162600,3237164345,5000,5000,5000,5000,0
20240502,162500,3237164345,5000,5000,5000,5000,0
20240502,162400,3237164345,5000,5000,5000,5000,0
20240502,162300,3237164345,5000,5000,5000,5000,0
20240502,162200,3237164345,5000,5000,5000,5000,0
20240502,162100,3237164345,5000,5000,5000,5000,0
20240502,162000,3237164345,5000,5000,5000,5000,0
20240502,161900,3237164345,5000,5000,5000,5000,0
20240502,161800,3237164345,5000,5000,5000,5000,0
20240502,161700,3237164345,5000,5000,5000,5000,0
20240502,161600,3237164345,5000,5000,5000,5000,0
20240502,161500,3237164345,5000,5000,5000,5000,0
20240502,161400,3237164345,5000,5000,5000,5000,0
20240502,161300,3237164345,5000,5000,5000,5000,0
20240502,161200,3237164345,5000,5000,5000,5000,0
20240502,161100,3237164345,5000,5000,5000,5000,0
20240502,161000,3237164345,5000,5000,5000,5000,0
20240502,160900,3237164345,5000,5000,5000,5000,0
20240502,160800,3237164345,5000,5000,5000,5000,0
20240502,160700,3237164345,5000,5000,5000,5000,0
20240502,160600,3237164345,5000,5000,5000,5000,0
20240502,160500,3237164345,5000,5000,5000,5000,0
20240502,160400,3237164345,5000,5000,5000,5000,0
20240502,160300,3237164345,5000,5000,5000,5000,0
20240502,160200,3237164345,5000,5000,5000,5000,0
20240502,160100,3237164345,5000,5000,5000,5000,25118
20240502,160000,3237164345,5000,5000,5000,5000,0
20240502,155900,3237164345,5000,5000,5000,5000,0
20240502,155800,3237164345,5000,5000,5000,5000,0
20240502,155700,3237164345,5000,5000,5000,5000,0
20240502,155600,3237164345,5000,5000,5000,5000,0
20240502,155500,3237164345,5000,5000,5000,5000,0
20240502,155400,3237164345,5000,5000,5000,5000,0
20240502,155300,3237164345,5000,5000,5000,5000,0
20240502,155200,3237164345,5000,5000,5000,5000,0
20240502,155100,3237164345,5000,5000,5000,5000,0
20240502,155000,3237164345,5000,5000,5000,5000,0
20240502,154900,3237164345,5000,5000,5000,5000,0
20240502,154800,3237164345,5000,5000,5000,5000,0
20240502,154700,3237164345,5000,5000,5000,5000,0
20240502,154600,3237164345,5000,5000,5000,5000,0
20240502,154500,3237164345,5000,5000,5000,5000,0
20240502,154400,3237164345,5000,5000,5000,5000,0
20240502,154300,3237164345,5000,5000,5000,5000,0
20240502,154200,3237164345,5000,5000,5000,5000,0
20240502,154100,3237164345,5000,5000,5000,5000,0
20240502,154000,3237164345,5000,5000,5000,5000,0
20240502,153900,3237164345,5000,5000,5000,5000,0
20240502,153800,3237164345,5000,5000,5000,5000,0
20240502,153700,3237164345,5000,5000,5000,5000,0
20240502,153600,3237164345,5000,5000,5000,5000,0
20240502,153500,3237164345,5000,5000,5000,5000,0
20240502,153400,3237164345,5000,5000,5000,5000,0
20240502,153300,3237164345,5000,5000,5000,5000,0
20240502,153200,3237164345,5000,5000,5000,5000,0
20240502,153100,3237164345,5000,5000,5000,5000,25118
20240502,153000,3237164345,5000,5000,5000,5000,25118
20240502,152900,3111574345,4995,4995,4995,4995,0
20240502,152800,3111574345,4995,4995,4995,4995,0
20240502,152700,3111574345,4995,4995,4995,4995,0
20240502,152600,3111574345,4995,4995,4995,4995,0
20240502,152500,3111574345,4995,4995,4995,4995,0
20240502,152400,3111574345,4995,4995,4995,4995,0
20240502,152300,3111574345,4995,4995,4995,4995,0
20240502,152200,3111574345,4995,4995,4995,4995,0
20240502,152100,3111574345,4995,4995,4995,4995,0
20240502,152000,3111574345,4995,4995,4995,4995,0
20240502,151900,3111574345,4995,5010,5020,4995,6868
20240502,151800,3077217150,5030,5010,5030,5010,1235
20240502,151700,3071027170,5040,5040,5040,5010,7224
20240502,151600,3034740590,5040,5020,5040,5010,4856
20240502,151500,3010347710,5030,5010,5030,5000,7411
20240502,151400,2973231280,5000,5050,5050,5000,10950
20240502,151300,2918249630,5030,5060,5080,5030,13466
20240502,151200,2850234260,5060,5070,5090,5060,3413
20240502,151100,2832957760,5070,5070,5080,5060,3736
20240502,151000,2814010600,5070,5070,5080,5070,5153
20240502,150900,2787884750,5080,5070,5080,5070,1289
20240502,150800,2781348460,5070,5080,5080,5070,1419
20240502,150700,2774152730,5070,5070,5080,5070,6414
20240502,150600,2741590730,5070,5080,5080,5070,1284
20240502,150500,2735077110,5080,5090,5090,5070,2839
20240502,150400,2720657410,5090,5090,5090,5080,3689
20240502,150300,2701902720,5090,5100,5110,5090,1919
20240502,150200,2692133870,5100,5090,5110,5090,1617
20240502,150100,2683888550,5110,5080,5110,5080,4255
20240502,150000,2662252360,5090,5070,5090,5070,3766
20240502,145900,2643121780,5070,5090,5090,5070,4766
20240502,145800,2618918590,5090,5110,5120,5090,16434
20240502,145700,2535117160,5110,5120,5120,5110,1276
20240502,145600,2528587140,5130,5120,5130,5120,894
20240502,145500,2524009830,5120,5130,5130,5120,455
20240502,145400,2521680030,5120,5130,5140,5120,363
20240502,145300,2519818980,5130,5140,5140,5130,237
20240502,145200,2518602970,5140,5130,5140,5130,844
20240502,145100,2514273230,5120,5140,5140,5120,558
20240502,145000,2511410940,5140,5130,5140,5130,191
20240502,144900,2510431090,5130,5130,5130,5120,1054
20240502,144800,2505026250,5130,5120,5130,5120,3131
20240502,144700,2488980530,5110,5100,5110,5100,272
20240502,144600,2487591180,5110,5110,5110,5100,812
20240502,144500,2483448580,5110,5110,5110,5100,4069
20240502,144400,2462668160,5110,5120,5120,5110,2002
20240502,144300,2452418470,5120,5110,5120,5110,695
20240502,144200,2448866480,5120,5120,5120,5120,363
20240502,144100,2447007920,5120,5120,5120,5110,2620
20240502,144000,2433613960,5120,5120,5120,5120,318
20240502,143900,2431985800,5120,5120,5130,5120,298
20240502,143800,2430458900,5130,5130,5130,5120,291
20240502,143700,2428968380,5120,5130,5130,5120,136
20240502,143600,2428272030,5120,5110,5130,5110,5375
20240502,143500,2400786000,5110,5120,5120,5110,1708
20240502,143400,2392041670,5120,5120,5130,5120,1065
20240502,143300,2386584560,5120,5120,5120,5120,1424
20240502,143200,2379293680,5120,5120,5120,5120,5652
20240502,143100,2350355440,5120,5130,5140,5120,1134
20240502,143000,2344540880,5130,5140,5140,5130,5840
20240502,142900,2314573360,5140,5140,5140,5140,589
20240502,142800,2311545900,5150,5140,5150,5140,586
20240502,142700,2308533760,5140,5140,5140,5140,66
20240502,142600,2308194520,5140,5140,5140,5140,132
20240502,142500,2307516040,5140,5130,5140,5130,1216
20240502,142400,2301276800,5130,5150,5150,5130,2743
20240502,142300,2287171540,5150,5150,5170,5150,1021
20240502,142200,2281907880,5140,5140,5140,5140,581
20240502,142100,2278921540,5140,5150,5150,5140,283
20240502,142000,2277464870,5140,5140,5150,5140,346
20240502,141900,2275685940,5150,5160,5160,5150,585
20240502,141800,2272670150,5150,5140,5160,5140,285
20240502,141700,2271203370,5140,5150,5150,5140,1198
20240502,141600,2265045600,5140,5140,5140,5140,97
20240502,141500,2264547020,5150,5150,5150,5150,47
20240502,141400,2264304970,5140,5140,5140,5140,598
20240502,141300,2261231250,5140,5160,5160,5140,211
20240502,141200,2260145550,5160,5150,5160,5140,4032
20240502,141100,2239388600,5150,5150,5150,5150,183
20240502,141000,2238446150,5150,5160,5160,5150,729
20240502,140900,2234687390,5160,5160,5160,5160,871
20240502,140800,2230193030,5160,5170,5170,5160,1511
20240502,140700,2222396250,5170,5170,5170,5160,111
20240502,140600,2221823340,5160,5170,5170,5160,247
20240502,140500,2220548500,5170,5160,5180,5160,146
20240502,140400,2219795000,5170,5170,5170,5170,2426
20240502,140300,2207252580,5180,5170,5180,5170,477
20240502,140200,2204786470,5170,5170,5170,5170,711
20240502,140100,2201110600,5180,5180,5180,5170,588
20240502,140000,2198065760,5180,5190,5190,5180,209
20240502,135900,2196982110,5190,5190,5190,5190,1208
20240502,135800,2190712590,5190,5190,5190,5190,1002
20240502,135700,2185512210,5190,5200,5210,5180,1908
20240502,135600,2175589680,5200,5200,5200,5200,1710
20240502,135500,2166697680,5200,5170,5200,5170,2273
20240502,135400,2154905950,5170,5170,5170,5160,1125
20240502,135300,2149090820,5160,5150,5160,5150,653
20240502,135200,2145723030,5150,5150,5150,5150,119
20240502,135100,2145110180,5150,5150,5150,5150,99
20240502,135000,2144600330,5150,5150,5150,5150,392
20240502,134900,2142581530,5150,5150,5150,5150,203
20240502,134800,2141536080,5160,5160,5160,5160,6
20240502,134700,2141505120,5150,5150,5150,5150,93
20240502,134600,2141026170,5150,5160,5160,5150,857
20240502,134500,2136604970,5160,5170,5170,5160,492
20240502,134400,2134066230,5160,5160,5160,5160,90
20240502,134300,2133601830,5160,5150,5160,5150,617
20240502,134200,2130419020,5140,5150,5150,5140,694
20240502,134100,2126847940,5150,5150,5150,5150,727
20240502,134000,2123103890,5150,5140,5150,5140,731
20240502,133900,2119342030,5150,5150,5150,5140,461
20240502,133800,2116969240,5150,5140,5150,5140,512
20240502,133700,2114335050,5140,5140,5140,5140,1150
20240502,133600,2108424050,5140,5130,5140,5130,231
20240502,133500,2107236900,5130,5140,5140,5130,445
20240502,133400,2104951960,5140,5130,5140,5130,869
20240502,133300,2100492990,5140,5150,5150,5140,700
20240502,133200,2096894980,5140,5140,5150,5140,232
20240502,133100,2095702490,5140,5150,5150,5140,300
20240502,133000,2094160470,5140,5150,5150,5140,675
20240502,132900,2090690370,5140,5140,5140,5140,500
20240502,132800,2088120370,5130,5150,5150,5130,1867
20240502,132700,2078530660,5140,5150,5150,5140,887
20240502,132600,2073971430,5150,5150,5150,5140,884
20240502,132500,2069427010,5140,5140,5150,5140,379
20240502,132400,2067478350,5140,5140,5140,5140,1027
20240502,132300,2062199570,5160,5140,5160,5140,900
20240502,132200,2057560890,5150,5150,5150,5150,5
20240502,132100,2057535140,5130,5130,5160,5130,655
20240502,132000,2054174960,5130,5130,5130,5130,26
20240502,131900,2054041580,5130,5140,5150,5130,5759
20240502,131800,2024476150,5140,5150,5150,5140,479
20240502,131700,2022012980,5150,5150,5150,5140,1001
20240502,131600,2016860530,5150,5150,5150,5150,151
20240502,131500,2016082880,5150,5150,5150,5140,321
20240502,131400,2014432430,5140,5140,5140,5140,342
20240502,131300,2012674550,5130,5150,5150,5130,768
20240502,131200,2008732030,5140,5150,5150,5140,1096
20240502,131100,2003093110,5150,5130,5150,5130,573
20240502,131000,2000142260,5130,5150,5150,5130,3327
20240502,130900,1983050300,5150,5140,5150,5140,442
20240502,130800,1980776500,5140,5160,5160,5140,11544
20240502,130700,1921388280,5150,5160,5160,5150,323
20240502,130600,1919724320,5160,5150,5160,5150,4226
20240502,130500,1897960070,5160,5150,5160,5150,455
20240502,130400,1895615790,5160,5180,5180,5150,8832
20240502,130300,1849892320,5170,5170,5170,5170,256
20240502,130200,1848568800,5160,5160,5160,5160,0
20240502,130100,1848568800,5160,5170,5170,5160,676
20240502,130000,1845080390,5160,5160,5180,5160,836
20240502,125900,1840766250,5170,5170,5170,5170,60
20240502,125800,1840456050,5160,5170,5170,5160,169
20240502,125700,1839583320,5170,5170,5170,5170,3
20240502,125600,1839567810,5170,5170,5170,5170,38
20240502,125500,1839371350,5160,5160,5160,5160,298
20240502,125400,1837833670,5160,5160,5160,5160,316
20240502,125300,1836203110,5170,5170,5170,5170,141
20240502,125200,1835474140,5160,5180,5180,5160,370
20240502,125100,1833562160,5170,5180,5180,5170,1357
20240502,125000,1826545370,5180,5180,5180,5180,5
20240502,124900,1826519470,5180,5180,5180,5180,163
20240502,124800,1825675130,5180,5170,5180,5170,1310
20240502,124700,1818902330,5180,5180,5180,5180,30
20240502,124600,1818746930,5180,5180,5180,5180,9
20240502,124500,1818700310,5180,5180,5180,5180,11
20240502,124400,1818643330,5170,5170,5170,5170,47
20240502,124300,1818400340,5180,5180,5180,5180,22
20240502,124200,1818286380,5170,5170,5170,5170,0
20240502,124100,1818286380,5170,5170,5170,5170,100
20240502,124000,1817769380,5170,5170,5170,5170,185
20240502,123900,1816812930,5170,5170,5170,5170,3
20240502,123800,1816797420,5170,5170,5170,5170,27
20240502,123700,1816657830,5170,5180,5180,5170,110
20240502,123600,1816089120,5170,5170,5170,5170,59
20240502,123500,1815784090,5200,5160,5200,5160,2456
20240502,123400,1803111090,5160,5180,5180,5160,7318
20240502,123300,1765231250,5200,5190,5200,5190,188
20240502,123200,1764255510,5190,5180,5190,5180,314
20240502,123100,1762628810,5180,5180,5180,5180,386
20240502,123000,1760629330,5180,5180,5180,5180,0
20240502,122900,1760629330,5180,5180,5180,5180,1
20240502,122800,1760624150,5190,5180,5190,5180,439
20240502,122700,1758349900,5180,5180,5180,5180,3
20240502,122600,1758334360,5180,5180,5180,5170,115
20240502,122500,1757739250,5180,5180,5180,5180,37
20240502,122400,1757547590,5180,5180,5180,5180,0
20240502,122300,1757547590,5180,5180,5180,5180,3
20240502,122200,1757532050,5170,5170,5170,5170,0
20240502,122100,1757532050,5170,5170,5170,5170,12
20240502,122000,1757470010,5170,5170,5170,5170,45
20240502,121900,1757237360,5170,5180,5180,5170,3
20240502,121800,1757221840,5180,5170,5180,5170,140
20240502,121700,1756497940,5160,5170,5170,5160,23
20240502,121600,1756379110,5180,5190,5190,5160,233
20240502,121500,1755175850,5190,5180,5190,5170,718
20240502,121400,1751461100,5180,5190,5190,5180,107
20240502,121300,1750906820,5190,5190,5190,5190,10
20240502,121200,1750854920,5190,5190,5190,5190,0
20240502,121100,1750854920,5190,5200,5200,5190,210
20240502,121000,1749763020,5180,5180,5180,5180,81
20240502,120900,1749343440,5180,5180,5190,5180,239
20240502,120800,1748105330,5180,5190,5190,5180,281
20240502,120700,1746649740,5200,5190,5200,5190,170
20240502,120600,1745766660,5190,5190,5190,5190,0
20240502,120500,1745766660,5190,5190,5190,5190,1158
20240502,120400,1739756640,5190,5180,5190,5180,2899
20240502,120300,1724739460,5180,5180,5180,5180,2016
20240502,120200,1714296580,5180,5180,5180,5180,18
20240502,120100,1714203340,5160,5160,5160,5160,6467
20240502,120000,1680833620,5160,5170,5170,5160,260
20240502,115900,1679489460,5180,5180,5180,5180,201
20240502,115800,1678448280,5180,5180,5180,5180,10
20240502,115700,1678396480,5160,5170,5170,5160,100
20240502,115600,1677879740,5160,5170,5170,5160,1461
20240502,115500,1670340480,5170,5170,5170,5170,937
20240502,115400,1665496190,5170,5170,5170,5170,1000
20240502,115300,1660326190,5170,5180,5180,5170,559
20240502,115200,1657430630,5190,5200,5200,5190,1716
20240502,115100,1648524580,5180,5180,5180,5180,200
20240502,115000,1647488580,5190,5190,5190,5190,400
20240502,114900,1645412580,5210,5200,5210,5200,401
20240502,114800,1643327370,5200,5180,5200,5180,950
20240502,114700,1638395630,5180,5180,5180,5180,30
20240502,114600,1638240230,5190,5190,5190,5190,1
20240502,114500,1638235040,5190,5190,5190,5190,99
20240502,114400,1637721230,5180,5180,5180,5180,40
20240502,114300,1637514030,5180,5190,5190,5180,765
20240502,114200,1633548650,5190,5190,5190,5190,1
20240502,114100,1633543460,5180,5180,5180,5180,50
20240502,114000,1633284460,5170,5180,5180,5170,250
20240502,113900,1631991460,5160,5160,5160,5160,0
20240502,113800,1631991460,5160,5160,5160,5160,84
20240502,113700,1631558020,5160,5170,5170,5160,411
20240502,113600,1629437230,5170,5170,5170,5170,114
20240502,113500,1628847850,5170,5170,5170,5170,284
20240502,113400,1627379570,5170,5170,5170,5170,497
20240502,113300,1624810080,5160,5160,5160,5160,501
20240502,113200,1622224920,5160,5180,5180,5160,979
20240502,113100,1617167750,5190,5190,5190,5190,101
20240502,113000,1616643560,5200,5200,5200,5200,5
20240502,112900,1616617560,5200,5200,5200,5200,123
20240502,112800,1615977960,5200,5200,5210,5200,15
20240502,112700,1615899910,5200,5190,5200,5190,556
20240502,112600,1613008810,5190,5200,5200,5190,937
20240502,112500,1608143280,5200,5160,5200,5160,3591
20240502,112400,1589493440,5160,5160,5160,5160,1834
20240502,112300,1580030000,5160,5160,5160,5160,9
20240502,112200,1579983560,5160,5160,5160,5150,252
20240502,112100,1578685360,5150,5150,5150,5150,10
20240502,112000,1578633860,5150,5170,5170,5150,2575
20240502,111900,1565350830,5180,5190,5190,5180,458
20240502,111800,1562976870,5190,5170,5190,5170,1986
20240502,111700,1552681670,5170,5200,5200,5160,136
20240502,111600,1551978910,5200,5150,5200,5140,8340
20240502,111500,1508732810,5150,5160,5160,5150,4110
20240502,111400,1487565600,5160,5160,5170,5150,1706
20240502,111300,1478778570,5160,5170,5170,5150,6903
20240502,111200,1443212320,5160,5160,5170,5160,1092
20240502,111100,1437576200,5160,5170,5170,5160,306
20240502,111000,1435997180,5170,5160,5170,5160,408
20240502,110900,1433891200,5160,5160,5160,5160,430
20240502,110800,1431672400,5160,5160,5170,5160,700
20240502,110700,1428059700,5180,5160,5180,5160,12
20240502,110600,1427997760,5180,5160,5180,5160,10623
20240502,110500,1373183040,5160,5190,5190,5160,2770
20240502,110400,1358862010,5190,5180,5190,5170,944
20240502,110300,1353979480,5170,5180,5190,5170,40
20240502,110200,1353772390,5180,5170,5180,5170,2113
20240502,110100,1342846880,5170,5180,5180,5170,2520
20240502,110000,1329807820,5180,5180,5180,5180,153
20240502,105900,1329015280,5180,5190,5190,5170,653
20240502,105800,1325637240,5180,5180,5180,5170,1694
20240502,105700,1316871020,5190,5180,5190,5180,15
20240502,105600,1316793310,5170,5180,5180,5170,1175
20240502,105500,1310706830,5180,5180,5190,5170,4922
20240502,105400,1285259350,5180,5180,5190,5170,3304
20240502,105300,1268161950,5180,5180,5190,5170,374
20240502,105200,1266224630,5190,5190,5190,5170,2888
20240502,105100,1251259240,5190,5190,5190,5190,12
20240502,105000,1251196960,5190,5180,5200,5180,1357
20240502,104900,1244167120,5180,5180,5180,5180,1333
20240502,104800,1237262180,5180,5200,5200,5180,4979
20240502,104700,1211458690,5200,5190,5200,5190,2225
20240502,104600,1199889010,5200,5200,5200,5200,235
20240502,104500,1198667010,5190,5190,5190,5190,268
20240502,104400,1197276090,5190,5190,5190,5190,1241
20240502,104300,1190835300,5190,5180,5190,5180,170
20240502,104200,1189954390,5190,5200,5200,5180,5518
20240502,104100,1161332330,5200,5200,5200,5190,427
20240502,104000,1159114780,5200,5200,5200,5190,139
20240502,103900,1158392010,5220,5200,5220,5200,236
20240502,103800,1157164790,5220,5220,5220,5220,0
20240502,103700,1157164790,5220,5220,5220,5220,10
20240502,103600,1157112590,5220,5200,5220,5200,620
20240502,103500,1153888550,5210,5230,5230,5210,56
20240502,103400,1153596670,5230,5230,5230,5230,75
20240502,103300,1153204420,5230,5200,5230,5200,4114
20240502,103200,1131762080,5200,5200,5200,5200,672
20240502,103100,1128267680,5190,5190,5200,5190,593
20240502,103000,1125190000,5190,5190,5200,5190,759
20240502,102900,1121250780,5190,5190,5190,5180,886
20240502,102800,1116652450,5200,5200,5200,5200,202
20240502,102700,1115602050,5190,5200,5200,5190,291
20240502,102600,1114091710,5200,5210,5210,5200,251
20240502,102500,1112786490,5200,5200,5200,5200,100
20240502,102400,1112266490,5210,5210,5210,5200,39
20240502,102300,1112063570,5210,5210,5210,5200,848
20240502,102200,1107652790,5210,5200,5210,5200,2297
20240502,102100,1095704320,5200,5200,5200,5190,534
20240502,102000,1092932630,5190,5200,5200,5190,714
20240502,101900,1089221930,5200,5200,5200,5200,545
20240502,101800,1086387930,5190,5190,5190,5190,7148
20240502,101700,1049289810,5190,5190,5190,5190,659
20240502,101600,1045869600,5180,5180,5180,5180,647
20240502,101500,1042518140,5180,5190,5190,5180,1222
20240502,101400,1036177960,5190,5180,5190,5180,134
20240502,101300,1035482710,5190,5180,5190,5180,113
20240502,101200,1034897130,5190,5180,5190,5180,1255
20240502,101100,1028396180,5180,5190,5190,5180,555
20240502,101000,1025516230,5190,5180,5190,5180,49
20240502,100900,1025261930,5190,5180,5190,5180,31
20240502,100800,1025101050,5180,5190,5200,5180,2571
20240502,100700,1011783120,5200,5190,5200,5180,420
20240502,100600,1009603780,5180,5200,5210,5170,13083
20240502,100500,941768230,5210,5200,5210,5200,348
20240502,100400,939955190,5210,5220,5220,5210,702
20240502,100300,936296620,5220,5210,5220,5210,250
20240502,100200,934994100,5210,5200,5210,5200,1306
20240502,100100,928200840,5200,5210,5210,5190,737
20240502,100000,924367980,5200,5210,5210,5200,73
20240502,095900,923987660,5210,5210,5210,5210,310
20240502,095800,922372560,5200,5200,5200,5200,1136
20240502,095700,916465360,5210,5210,5210,5210,303
20240502,095600,914886730,5220,5210,5220,5210,325
20240502,095500,913191580,5200,5190,5200,5190,1360
20240502,095400,906122420,5190,5200,5200,5190,763
20240502,095300,902159340,5190,5210,5210,5190,1171
20240502,095200,896074250,5210,5210,5220,5210,704
20240502,095100,892406400,5190,5190,5200,5190,106
20240502,095000,891856240,5190,5210,5210,5190,13
20240502,094900,891788710,5170,5220,5220,5170,18456
20240502,094800,795771410,5240,5220,5240,5220,613
20240502,094700,792571530,5220,5220,5220,5220,1197
20240502,094600,786323190,5220,5230,5230,5220,1213
20240502,094500,779987700,5240,5220,5240,5220,1833
20240502,094400,770402100,5220,5220,5230,5220,142
20240502,094300,769660560,5230,5230,5230,5230,80
20240502,094200,769242160,5230,5230,5230,5220,26
20240502,094100,769106410,5220,5210,5230,5210,2666
20240502,094000,755197710,5220,5220,5220,5220,2038
20240502,093900,744559350,5220,5220,5230,5220,3575
20240502,093800,725897700,5230,5240,5240,5230,539
20240502,093700,723075700,5230,5230,5230,5220,4666
20240502,093600,698711910,5230,5220,5230,5220,4996
20240502,093500,672630790,5220,5230,5230,5220,2135
20240502,093400,661468440,5240,5240,5240,5240,1175
20240502,093300,655311440,5250,5240,5250,5230,1706
20240502,093200,646382000,5250,5230,5260,5210,4074
20240502,093100,625108130,5230,5260,5270,5230,10105
20240502,093000,572064690,5260,5270,5270,5260,5161
20240502,092900,544900830,5280,5280,5280,5270,3595
20240502,092800,525922190,5280,5280,5300,5280,1285
20240502,092700,519137370,5300,5300,5300,5270,322
20240502,092600,517440070,5270,5280,5300,5270,319
20240502,092500,515758280,5270,5280,5310,5270,2662
20240502,092400,501722040,5280,5290,5290,5280,1785
20240502,092300,492297190,5280,5290,5290,5280,1047
20240502,092200,486760640,5280,5270,5290,5270,870
20240502,092100,482167270,5280,5290,5290,5270,127
20240502,092000,481497940,5270,5270,5280,5260,6019
20240502,091900,449777250,5280,5290,5290,5270,89
20240502,091800,449307530,5290,5270,5290,5270,1776
20240502,091700,439935370,5270,5270,5280,5260,3175
20240502,091600,423203520,5290,5260,5290,5260,52
20240502,091500,422929480,5260,5270,5270,5260,1816
20240502,091400,413368610,5270,5270,5290,5270,1198
20240502,091300,407052830,5270,5260,5290,5260,9452
20240502,091200,357228820,5270,5270,5290,5270,2037
20240502,091100,346493790,5260,5280,5280,5260,5153
20240502,091000,319330440,5280,5320,5320,5280,7993
20240502,090900,277037250,5320,5320,5320,5310,3817
20240502,090800,256767270,5320,5330,5330,5310,2419
20240502,090700,243918300,5320,5310,5320,5310,3644
20240502,090600,224559410,5310,5330,5340,5310,7215
20240502,090500,186207240,5330,5360,5360,5330,5468
20240502,090400,157038850,5360,5350,5380,5350,3684
20240502,090300,137283250,5350,5350,5350,5350,3825
20240502,090200,116819500,5340,5370,5400,5340,4911
20240502,090100,90413820,5370,5330,5370,5320,4437
20240502,090000,66715310,5320,5360,5380,5320,12467