stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,213100,6772067470,5310,5310,5310,5310,14185
20240503,213000,6772067470,5310,5310,5310,5310,0
20240503,212900,6772067470,5310,5310,5310,5310,0
20240503,212800,6772067470,5310,5310,5310,5310,0
20240503,212700,6772067470,5310,5310,5310,5310,0
20240503,212600,6772067470,5310,5310,5310,5310,0
20240503,212500,6772067470,5310,5310,5310,5310,0
20240503,212400,6772067470,5310,5310,5310,5310,0
20240503,212300,6772067470,5310,5310,5310,5310,0
20240503,212200,6772067470,5310,5310,5310,5310,0
20240503,212100,6772067470,5310,5310,5310,5310,0
20240503,212000,6772067470,5310,5310,5310,5310,0
20240503,211900,6772067470,5310,5310,5310,5310,0
20240503,211800,6772067470,5310,5310,5310,5310,0
20240503,211700,6772067470,5310,5310,5310,5310,0
20240503,211600,6772067470,5310,5310,5310,5310,0
20240503,211500,6772067470,5310,5310,5310,5310,0
20240503,211400,6772067470,5310,5310,5310,5310,0
20240503,211300,6772067470,5310,5310,5310,5310,0
20240503,211200,6772067470,5310,5310,5310,5310,0
20240503,211100,6772067470,5310,5310,5310,5310,0
20240503,211000,6772067470,5310,5310,5310,5310,0
20240503,210900,6772067470,5310,5310,5310,5310,0
20240503,210800,6772067470,5310,5310,5310,5310,0
20240503,210700,6772067470,5310,5310,5310,5310,0
20240503,210600,6772067470,5310,5310,5310,5310,0
20240503,210500,6772067470,5310,5310,5310,5310,0
20240503,210400,6772067470,5310,5310,5310,5310,0
20240503,210300,6772067470,5310,5310,5310,5310,0
20240503,210200,6772067470,5310,5310,5310,5310,0
20240503,210100,6772067470,5310,5310,5310,5310,14185
20240503,210000,6772067470,5310,5310,5310,5310,0
20240503,205900,6772067470,5310,5310,5310,5310,0
20240503,205800,6772067470,5310,5310,5310,5310,0
20240503,205700,6772067470,5310,5310,5310,5310,0
20240503,205600,6772067470,5310,5310,5310,5310,0
20240503,205500,6772067470,5310,5310,5310,5310,0
20240503,205400,6772067470,5310,5310,5310,5310,0
20240503,205300,6772067470,5310,5310,5310,5310,0
20240503,205200,6772067470,5310,5310,5310,5310,0
20240503,205100,6772067470,5310,5310,5310,5310,0
20240503,205000,6772067470,5310,5310,5310,5310,0
20240503,204900,6772067470,5310,5310,5310,5310,0
20240503,204800,6772067470,5310,5310,5310,5310,0
20240503,204700,6772067470,5310,5310,5310,5310,0
20240503,204600,6772067470,5310,5310,5310,5310,0
20240503,204500,6772067470,5310,5310,5310,5310,0
20240503,204400,6772067470,5310,5310,5310,5310,0
20240503,204300,6772067470,5310,5310,5310,5310,0
20240503,204200,6772067470,5310,5310,5310,5310,0
20240503,204100,6772067470,5310,5310,5310,5310,0
20240503,204000,6772067470,5310,5310,5310,5310,0
20240503,203900,6772067470,5310,5310,5310,5310,0
20240503,203800,6772067470,5310,5310,5310,5310,0
20240503,203700,6772067470,5310,5310,5310,5310,0
20240503,203600,6772067470,5310,5310,5310,5310,0
20240503,203500,6772067470,5310,5310,5310,5310,0
20240503,203400,6772067470,5310,5310,5310,5310,0
20240503,203300,6772067470,5310,5310,5310,5310,0
20240503,203200,6772067470,5310,5310,5310,5310,0
20240503,203100,6772067470,5310,5310,5310,5310,14185
20240503,203000,6772067470,5310,5310,5310,5310,0
20240503,202900,6772067470,5310,5310,5310,5310,0
20240503,202800,6772067470,5310,5310,5310,5310,0
20240503,202700,6772067470,5310,5310,5310,5310,0
20240503,202600,6772067470,5310,5310,5310,5310,0
20240503,202500,6772067470,5310,5310,5310,5310,0
20240503,202400,6772067470,5310,5310,5310,5310,0
20240503,202300,6772067470,5310,5310,5310,5310,0
20240503,202200,6772067470,5310,5310,5310,5310,0
20240503,202100,6772067470,5310,5310,5310,5310,0
20240503,202000,6772067470,5310,5310,5310,5310,0
20240503,201900,6772067470,5310,5310,5310,5310,0
20240503,201800,6772067470,5310,5310,5310,5310,0
20240503,201700,6772067470,5310,5310,5310,5310,0
20240503,201600,6772067470,5310,5310,5310,5310,0
20240503,201500,6772067470,5310,5310,5310,5310,0
20240503,201400,6772067470,5310,5310,5310,5310,0
20240503,201300,6772067470,5310,5310,5310,5310,0
20240503,201200,6772067470,5310,5310,5310,5310,0
20240503,201100,6772067470,5310,5310,5310,5310,0
20240503,201000,6772067470,5310,5310,5310,5310,0
20240503,200900,6772067470,5310,5310,5310,5310,0
20240503,200800,6772067470,5310,5310,5310,5310,0
20240503,200700,6772067470,5310,5310,5310,5310,0
20240503,200600,6772067470,5310,5310,5310,5310,0
20240503,200500,6772067470,5310,5310,5310,5310,0
20240503,200400,6772067470,5310,5310,5310,5310,0
20240503,200300,6772067470,5310,5310,5310,5310,0
20240503,200200,6772067470,5310,5310,5310,5310,0
20240503,200100,6772067470,5310,5310,5310,5310,14185
20240503,200000,6772067470,5310,5310,5310,5310,0
20240503,195900,6772067470,5310,5310,5310,5310,0
20240503,195800,6772067470,5310,5310,5310,5310,0
20240503,195700,6772067470,5310,5310,5310,5310,0
20240503,195600,6772067470,5310,5310,5310,5310,0
20240503,195500,6772067470,5310,5310,5310,5310,0
20240503,195400,6772067470,5310,5310,5310,5310,0
20240503,195300,6772067470,5310,5310,5310,5310,0
20240503,195200,6772067470,5310,5310,5310,5310,0
20240503,195100,6772067470,5310,5310,5310,5310,0
20240503,195000,6772067470,5310,5310,5310,5310,0
20240503,194900,6772067470,5310,5310,5310,5310,0
20240503,194800,6772067470,5310,5310,5310,5310,0
20240503,194700,6772067470,5310,5310,5310,5310,0
20240503,194600,6772067470,5310,5310,5310,5310,0
20240503,194500,6772067470,5310,5310,5310,5310,0
20240503,194400,6772067470,5310,5310,5310,5310,0
20240503,194300,6772067470,5310,5310,5310,5310,0
20240503,194200,6772067470,5310,5310,5310,5310,0
20240503,194100,6772067470,5310,5310,5310,5310,0
20240503,194000,6772067470,5310,5310,5310,5310,0
20240503,193900,6772067470,5310,5310,5310,5310,0
20240503,193800,6772067470,5310,5310,5310,5310,0
20240503,193700,6772067470,5310,5310,5310,5310,0
20240503,193600,6772067470,5310,5310,5310,5310,0
20240503,193500,6772067470,5310,5310,5310,5310,0
20240503,193400,6772067470,5310,5310,5310,5310,0
20240503,193300,6772067470,5310,5310,5310,5310,0
20240503,193200,6772067470,5310,5310,5310,5310,0
20240503,193100,6772067470,5310,5310,5310,5310,14185
20240503,193000,6772067470,5310,5310,5310,5310,0
20240503,192900,6772067470,5310,5310,5310,5310,0
20240503,192800,6772067470,5310,5310,5310,5310,0
20240503,192700,6772067470,5310,5310,5310,5310,0
20240503,192600,6772067470,5310,5310,5310,5310,0
20240503,192500,6772067470,5310,5310,5310,5310,0
20240503,192400,6772067470,5310,5310,5310,5310,0
20240503,192300,6772067470,5310,5310,5310,5310,0
20240503,192200,6772067470,5310,5310,5310,5310,0
20240503,192100,6772067470,5310,5310,5310,5310,0
20240503,192000,6772067470,5310,5310,5310,5310,0
20240503,191900,6772067470,5310,5310,5310,5310,0
20240503,191800,6772067470,5310,5310,5310,5310,0
20240503,191700,6772067470,5310,5310,5310,5310,0
20240503,191600,6772067470,5310,5310,5310,5310,0
20240503,191500,6772067470,5310,5310,5310,5310,0
20240503,191400,6772067470,5310,5310,5310,5310,0
20240503,191300,6772067470,5310,5310,5310,5310,0
20240503,191200,6772067470,5310,5310,5310,5310,0
20240503,191100,6772067470,5310,5310,5310,5310,0
20240503,191000,6772067470,5310,5310,5310,5310,0
20240503,190900,6772067470,5310,5310,5310,5310,0
20240503,190800,6772067470,5310,5310,5310,5310,0
20240503,190700,6772067470,5310,5310,5310,5310,0
20240503,190600,6772067470,5310,5310,5310,5310,0
20240503,190500,6772067470,5310,5310,5310,5310,0
20240503,190400,6772067470,5310,5310,5310,5310,0
20240503,190300,6772067470,5310,5310,5310,5310,0
20240503,190200,6772067470,5310,5310,5310,5310,0
20240503,190100,6772067470,5310,5310,5310,5310,14185
20240503,190000,6772067470,5310,5310,5310,5310,0
20240503,185900,6772067470,5310,5310,5310,5310,0
20240503,185800,6772067470,5310,5310,5310,5310,0
20240503,185700,6772067470,5310,5310,5310,5310,0
20240503,185600,6772067470,5310,5310,5310,5310,0
20240503,185500,6772067470,5310,5310,5310,5310,0
20240503,185400,6772067470,5310,5310,5310,5310,0
20240503,185300,6772067470,5310,5310,5310,5310,0
20240503,185200,6772067470,5310,5310,5310,5310,0
20240503,185100,6772067470,5310,5310,5310,5310,0
20240503,185000,6772067470,5310,5310,5310,5310,0
20240503,184900,6772067470,5310,5310,5310,5310,0
20240503,184800,6772067470,5310,5310,5310,5310,0
20240503,184700,6772067470,5310,5310,5310,5310,0
20240503,184600,6772067470,5310,5310,5310,5310,0
20240503,184500,6772067470,5310,5310,5310,5310,0
20240503,184400,6772067470,5310,5310,5310,5310,0
20240503,184300,6772067470,5310,5310,5310,5310,0
20240503,184200,6772067470,5310,5310,5310,5310,0
20240503,184100,6772067470,5310,5310,5310,5310,0
20240503,184000,6772067470,5310,5310,5310,5310,0
20240503,183900,6772067470,5310,5310,5310,5310,0
20240503,183800,6772067470,5310,5310,5310,5310,0
20240503,183700,6772067470,5310,5310,5310,5310,0
20240503,183600,6772067470,5310,5310,5310,5310,0
20240503,183500,6772067470,5310,5310,5310,5310,0
20240503,183400,6772067470,5310,5310,5310,5310,0
20240503,183300,6772067470,5310,5310,5310,5310,0
20240503,183200,6772067470,5310,5310,5310,5310,0
20240503,183100,6772067470,5310,5310,5310,5310,14185
20240503,183000,6772067470,5310,5310,5310,5310,0
20240503,182900,6772067470,5310,5310,5310,5310,0
20240503,182800,6772067470,5310,5310,5310,5310,0
20240503,182700,6772067470,5310,5310,5310,5310,0
20240503,182600,6772067470,5310,5310,5310,5310,0
20240503,182500,6772067470,5310,5310,5310,5310,0
20240503,182400,6772067470,5310,5310,5310,5310,0
20240503,182300,6772067470,5310,5310,5310,5310,0
20240503,182200,6772067470,5310,5310,5310,5310,0
20240503,182100,6772067470,5310,5310,5310,5310,0
20240503,182000,6772067470,5310,5310,5310,5310,0
20240503,181900,6772067470,5310,5310,5310,5310,0
20240503,181800,6772067470,5310,5310,5310,5310,0
20240503,181700,6772067470,5310,5310,5310,5310,0
20240503,181600,6772067470,5310,5310,5310,5310,0
20240503,181500,6772067470,5310,5310,5310,5310,0
20240503,181400,6772067470,5310,5310,5310,5310,0
20240503,181300,6772067470,5310,5310,5310,5310,0
20240503,181200,6772067470,5310,5310,5310,5310,0
20240503,181100,6772067470,5310,5310,5310,5310,0
20240503,181000,6772067470,5310,5310,5310,5310,0
20240503,180900,6772067470,5310,5310,5310,5310,0
20240503,180800,6772067470,5310,5310,5310,5310,0
20240503,180700,6772067470,5310,5310,5310,5310,0
20240503,180600,6772067470,5310,5310,5310,5310,0
20240503,180500,6772067470,5310,5310,5310,5310,0
20240503,180400,6772067470,5310,5310,5310,5310,0
20240503,180300,6772067470,5310,5310,5310,5310,0
20240503,180200,6772067470,5310,5310,5310,5310,0
20240503,180100,6772067470,5310,5310,5310,5310,14185
20240503,180000,6772067470,5310,5310,5310,5310,0
20240503,175900,6772067470,5310,5310,5310,5310,0
20240503,175800,6772067470,5310,5310,5310,5310,0
20240503,175700,6772067470,5310,5310,5310,5310,0
20240503,175600,6772067470,5310,5310,5310,5310,0
20240503,175500,6772067470,5310,5310,5310,5310,0
20240503,175400,6772067470,5310,5310,5310,5310,0
20240503,175300,6772067470,5310,5310,5310,5310,0
20240503,175200,6772067470,5310,5310,5310,5310,0
20240503,175100,6772067470,5310,5310,5310,5310,0
20240503,175000,6772067470,5310,5310,5310,5310,0
20240503,174900,6772067470,5310,5310,5310,5310,0
20240503,174800,6772067470,5310,5310,5310,5310,0
20240503,174700,6772067470,5310,5310,5310,5310,0
20240503,174600,6772067470,5310,5310,5310,5310,0
20240503,174500,6772067470,5310,5310,5310,5310,0
20240503,174400,6772067470,5310,5310,5310,5310,0
20240503,174300,6772067470,5310,5310,5310,5310,0
20240503,174200,6772067470,5310,5310,5310,5310,0
20240503,174100,6772067470,5310,5310,5310,5310,0
20240503,174000,6772067470,5310,5310,5310,5310,0
20240503,173900,6772067470,5310,5310,5310,5310,0
20240503,173800,6772067470,5310,5310,5310,5310,0
20240503,173700,6772067470,5310,5310,5310,5310,0
20240503,173600,6772067470,5310,5310,5310,5310,0
20240503,173500,6772067470,5310,5310,5310,5310,0
20240503,173400,6772067470,5310,5310,5310,5310,0
20240503,173300,6772067470,5310,5310,5310,5310,0
20240503,173200,6772067470,5310,5310,5310,5310,0
20240503,173100,6772067470,5310,5310,5310,5310,14185
20240503,173000,6772067470,5310,5310,5310,5310,0
20240503,172900,6772067470,5310,5310,5310,5310,0
20240503,172800,6772067470,5310,5310,5310,5310,0
20240503,172700,6772067470,5310,5310,5310,5310,0
20240503,172600,6772067470,5310,5310,5310,5310,0
20240503,172500,6772067470,5310,5310,5310,5310,0
20240503,172400,6772067470,5310,5310,5310,5310,0
20240503,172300,6772067470,5310,5310,5310,5310,0
20240503,172200,6772067470,5310,5310,5310,5310,0
20240503,172100,6772067470,5310,5310,5310,5310,0
20240503,172000,6772067470,5310,5310,5310,5310,0
20240503,171900,6772067470,5310,5310,5310,5310,0
20240503,171800,6772067470,5310,5310,5310,5310,0
20240503,171700,6772067470,5310,5310,5310,5310,0
20240503,171600,6772067470,5310,5310,5310,5310,0
20240503,171500,6772067470,5310,5310,5310,5310,0
20240503,171400,6772067470,5310,5310,5310,5310,0
20240503,171300,6772067470,5310,5310,5310,5310,0
20240503,171200,6772067470,5310,5310,5310,5310,0
20240503,171100,6772067470,5310,5310,5310,5310,0
20240503,171000,6772067470,5310,5310,5310,5310,0
20240503,170900,6772067470,5310,5310,5310,5310,0
20240503,170800,6772067470,5310,5310,5310,5310,0
20240503,170700,6772067470,5310,5310,5310,5310,0
20240503,170600,6772067470,5310,5310,5310,5310,0
20240503,170500,6772067470,5310,5310,5310,5310,0
20240503,170400,6772067470,5310,5310,5310,5310,0
20240503,170300,6772067470,5310,5310,5310,5310,0
20240503,170200,6772067470,5310,5310,5310,5310,0
20240503,170100,6772067470,5310,5310,5310,5310,14185
20240503,170000,6772067470,5310,5310,5310,5310,0
20240503,165900,6772067470,5310,5310,5310,5310,0
20240503,165800,6772067470,5310,5310,5310,5310,0
20240503,165700,6772067470,5310,5310,5310,5310,0
20240503,165600,6772067470,5310,5310,5310,5310,0
20240503,165500,6772067470,5310,5310,5310,5310,0
20240503,165400,6772067470,5310,5310,5310,5310,0
20240503,165300,6772067470,5310,5310,5310,5310,0
20240503,165200,6772067470,5310,5310,5310,5310,0
20240503,165100,6772067470,5310,5310,5310,5310,0
20240503,165000,6772067470,5310,5310,5310,5310,0
20240503,164900,6772067470,5310,5310,5310,5310,0
20240503,164800,6772067470,5310,5310,5310,5310,0
20240503,164700,6772067470,5310,5310,5310,5310,0
20240503,164600,6772067470,5310,5310,5310,5310,0
20240503,164500,6772067470,5310,5310,5310,5310,0
20240503,164400,6772067470,5310,5310,5310,5310,0
20240503,164300,6772067470,5310,5310,5310,5310,0
20240503,164200,6772067470,5310,5310,5310,5310,0
20240503,164100,6772067470,5310,5310,5310,5310,0
20240503,164000,6772067470,5310,5310,5310,5310,0
20240503,163900,6772067470,5310,5310,5310,5310,0
20240503,163800,6772067470,5310,5310,5310,5310,0
20240503,163700,6772067470,5310,5310,5310,5310,0
20240503,163600,6772067470,5310,5310,5310,5310,0
20240503,163500,6772067470,5310,5310,5310,5310,0
20240503,163400,6772067470,5310,5310,5310,5310,0
20240503,163300,6772067470,5310,5310,5310,5310,0
20240503,163200,6772067470,5310,5310,5310,5310,0
20240503,163100,6772067470,5310,5310,5310,5310,14185
20240503,163000,6772067470,5310,5310,5310,5310,0
20240503,162900,6772067470,5310,5310,5310,5310,0
20240503,162800,6772067470,5310,5310,5310,5310,0
20240503,162700,6772067470,5310,5310,5310,5310,0
20240503,162600,6772067470,5310,5310,5310,5310,0
20240503,162500,6772067470,5310,5310,5310,5310,0
20240503,162400,6772067470,5310,5310,5310,5310,0
20240503,162300,6772067470,5310,5310,5310,5310,0
20240503,162200,6772067470,5310,5310,5310,5310,0
20240503,162100,6772067470,5310,5310,5310,5310,0
20240503,162000,6772067470,5310,5310,5310,5310,0
20240503,161900,6772067470,5310,5310,5310,5310,0
20240503,161800,6772067470,5310,5310,5310,5310,0
20240503,161700,6772067470,5310,5310,5310,5310,0
20240503,161600,6772067470,5310,5310,5310,5310,0
20240503,161500,6772067470,5310,5310,5310,5310,0
20240503,161400,6772067470,5310,5310,5310,5310,0
20240503,161300,6772067470,5310,5310,5310,5310,0
20240503,161200,6772067470,5310,5310,5310,5310,0
20240503,161100,6772067470,5310,5310,5310,5310,0
20240503,161000,6772067470,5310,5310,5310,5310,0
20240503,160900,6772067470,5310,5310,5310,5310,0
20240503,160800,6772067470,5310,5310,5310,5310,0
20240503,160700,6772067470,5310,5310,5310,5310,0
20240503,160600,6772067470,5310,5310,5310,5310,0
20240503,160500,6772067470,5310,5310,5310,5310,0
20240503,160400,6772067470,5310,5310,5310,5310,0
20240503,160300,6772067470,5310,5310,5310,5310,0
20240503,160200,6772067470,5310,5310,5310,5310,0
20240503,160100,6772067470,5310,5310,5310,5310,14185
20240503,160000,6772067470,5310,5310,5310,5310,0
20240503,155900,6772067470,5310,5310,5310,5310,0
20240503,155800,6772067470,5310,5310,5310,5310,0
20240503,155700,6772067470,5310,5310,5310,5310,0
20240503,155600,6772067470,5310,5310,5310,5310,0
20240503,155500,6772067470,5310,5310,5310,5310,0
20240503,155400,6772067470,5310,5310,5310,5310,0
20240503,155300,6772067470,5310,5310,5310,5310,0
20240503,155200,6772067470,5310,5310,5310,5310,0
20240503,155100,6772067470,5310,5310,5310,5310,0
20240503,155000,6772067470,5310,5310,5310,5310,0
20240503,154900,6772067470,5310,5310,5310,5310,0
20240503,154800,6772067470,5310,5310,5310,5310,0
20240503,154700,6772067470,5310,5310,5310,5310,0
20240503,154600,6772067470,5310,5310,5310,5310,0
20240503,154500,6772067470,5310,5310,5310,5310,0
20240503,154400,6772067470,5310,5310,5310,5310,0
20240503,154300,6772067470,5310,5310,5310,5310,0
20240503,154200,6772067470,5310,5310,5310,5310,0
20240503,154100,6772067470,5310,5310,5310,5310,0
20240503,154000,6772067470,5310,5310,5310,5310,0
20240503,153900,6772067470,5310,5310,5310,5310,0
20240503,153800,6772067470,5310,5310,5310,5310,0
20240503,153700,6772067470,5310,5310,5310,5310,0
20240503,153600,6772067470,5310,5310,5310,5310,0
20240503,153500,6772067470,5310,5310,5310,5310,0
20240503,153400,6772067470,5310,5310,5310,5310,0
20240503,153300,6772067470,5310,5310,5310,5310,0
20240503,153200,6772067470,5310,5310,5310,5310,0
20240503,153100,6772067470,5310,5310,5310,5310,14185
20240503,153000,6772067470,5310,5310,5310,5310,14185
20240503,152900,6696745120,5320,5320,5320,5320,0
20240503,152800,6696745120,5320,5320,5320,5320,0
20240503,152700,6696745120,5320,5320,5320,5320,0
20240503,152600,6696745120,5320,5320,5320,5320,0
20240503,152500,6696745120,5320,5320,5320,5320,0
20240503,152400,6696745120,5320,5320,5320,5320,0
20240503,152300,6696745120,5320,5320,5320,5320,0
20240503,152200,6696745120,5320,5320,5320,5320,0
20240503,152100,6696745120,5320,5320,5320,5320,0
20240503,152000,6696745120,5320,5320,5320,5320,0
20240503,151900,6696745120,5320,5310,5320,5310,3998
20240503,151800,6675507590,5310,5320,5320,5300,1620
20240503,151700,6666908890,5320,5310,5330,5310,5203
20240503,151600,6639265810,5320,5300,5320,5300,2362
20240503,151500,6626713300,5300,5290,5300,5290,2847
20240503,151400,6611630430,5290,5290,5300,5290,574
20240503,151300,6608591080,5290,5300,5300,5290,439
20240503,151200,6606264390,5290,5290,5290,5280,3787
20240503,151100,6586250960,5290,5290,5300,5280,1595
20240503,151000,6577814480,5280,5280,5280,5280,360
20240503,150900,6575913680,5280,5280,5280,5280,2053
20240503,150800,6565073840,5280,5280,5280,5280,1
20240503,150700,6565068560,5280,5280,5280,5270,1336
20240503,150600,6558017730,5270,5280,5290,5270,7216
20240503,150500,6519942940,5290,5280,5290,5270,2855
20240503,150400,6504868980,5280,5300,5300,5280,2355
20240503,150300,6492412560,5290,5290,5300,5290,203
20240503,150200,6491338570,5300,5290,5300,5290,2500
20240503,150100,6478088760,5300,5300,5300,5290,3930
20240503,150000,6457291750,5300,5300,5310,5300,2132
20240503,145900,6445991930,5290,5300,5310,5290,2822
20240503,145800,6431035080,5300,5310,5320,5300,268
20240503,145700,6429613860,5290,5320,5320,5290,2590
20240503,145600,6415888330,5300,5260,5340,5260,20064
20240503,145500,6309246500,5260,5260,5260,5250,4218
20240503,145400,6287060470,5260,5290,5290,5260,5110
20240503,145300,6260160880,5290,5300,5300,5290,395
20240503,145200,6258069230,5300,5310,5310,5290,1734
20240503,145100,6248884760,5310,5310,5310,5300,556
20240503,145000,6245932470,5310,5290,5310,5290,1725
20240503,144900,6236785920,5300,5280,5300,5280,1499
20240503,144800,6228859220,5300,5290,5300,5290,1697
20240503,144700,6219877660,5290,5290,5300,5280,2695
20240503,144600,6205619750,5300,5280,5310,5280,3866
20240503,144500,6185126270,5250,5250,5250,5250,149
20240503,144400,6184344020,5250,5240,5290,5240,5783
20240503,144300,6153846660,5240,5240,5240,5240,146
20240503,144200,6153081620,5250,5250,5250,5250,500
20240503,144100,6150456620,5250,5250,5250,5250,0
20240503,144000,6150456620,5250,5260,5260,5250,735
20240503,143900,6146596140,5260,5260,5260,5260,0
20240503,143800,6146596140,5260,5260,5260,5260,37
20240503,143700,6146401520,5260,5260,5260,5260,963
20240503,143600,6141336140,5260,5250,5260,5250,4083
20240503,143500,6119864380,5250,5250,5250,5250,100
20240503,143400,6119339380,5250,5250,5250,5250,2605
20240503,143300,6105663130,5250,5250,5260,5250,256
20240503,143200,6104319120,5250,5250,5250,5250,353
20240503,143100,6102465870,5250,5240,5250,5240,799
20240503,143000,6098275390,5240,5230,5240,5230,162
20240503,142900,6097427630,5230,5230,5230,5230,0
20240503,142800,6097427630,5230,5230,5230,5230,55
20240503,142700,6097139980,5230,5220,5230,5220,794
20240503,142600,6092993300,5220,5220,5220,5220,3
20240503,142500,6092977640,5220,5220,5220,5220,659
20240503,142400,6089537660,5220,5220,5220,5220,603
20240503,142300,6086390000,5220,5220,5220,5220,700
20240503,142200,6082736000,5220,5240,5240,5220,535
20240503,142100,6079938720,5240,5240,5240,5240,15
20240503,142000,6079860120,5210,5230,5230,5210,1041
20240503,141900,6074434310,5220,5220,5230,5220,1441
20240503,141800,6066909290,5220,5220,5220,5220,636
20240503,141700,6063589370,5220,5230,5230,5220,2347
20240503,141600,6051327850,5230,5240,5240,5230,1132
20240503,141500,6045407350,5240,5240,5240,5240,760
20240503,141400,6041424950,5240,5240,5240,5240,2
20240503,141300,6041414470,5240,5260,5260,5240,3709
20240503,141200,6021979030,5260,5250,5260,5240,1757
20240503,141100,6012752090,5250,5250,5250,5250,73
20240503,141000,6012368840,5250,5250,5250,5250,60
20240503,140900,6012053840,5250,5250,5250,5250,4
20240503,140800,6012032840,5240,5240,5240,5240,1033
20240503,140700,6006619920,5240,5250,5260,5240,309
20240503,140600,6005000560,5240,5250,5250,5240,1025
20240503,140500,5999622040,5250,5250,5250,5250,11
20240503,140400,5999564290,5250,5260,5260,5250,860
20240503,140300,5995048000,5260,5260,5260,5260,130
20240503,140200,5994364200,5250,5250,5250,5250,0
20240503,140100,5994364200,5250,5250,5260,5250,130
20240503,140000,5993681030,5250,5260,5260,5250,1528
20240503,135900,5985649070,5270,5270,5270,5260,207
20240503,135800,5984560180,5270,5270,5270,5270,8
20240503,135700,5984518020,5270,5260,5270,5260,512
20240503,135600,5981824880,5260,5270,5270,5260,12
20240503,135500,5981761730,5260,5270,5270,5260,402
20240503,135400,5979647190,5260,5260,5270,5260,81
20240503,135300,5979220830,5260,5250,5260,5250,226
20240503,135200,5978032100,5260,5250,5260,5250,38
20240503,135100,5977832440,5250,5250,5250,5250,7
20240503,135000,5977795690,5250,5250,5250,5250,50
20240503,134900,5977533190,5250,5250,5250,5250,1073
20240503,134800,5971899940,5260,5260,5260,5260,19
20240503,134700,5971800000,5250,5260,5260,5250,82
20240503,134600,5971369190,5260,5260,5260,5260,15
20240503,134500,5971290290,5260,5260,5260,5260,206
20240503,134400,5970206730,5260,5260,5260,5260,670
20240503,134300,5966682530,5260,5260,5260,5260,0
20240503,134200,5966682530,5260,5260,5270,5260,228
20240503,134100,5965483210,5260,5260,5260,5260,51
20240503,134000,5965214950,5260,5260,5260,5260,240
20240503,133900,5963952550,5260,5260,5260,5260,664
20240503,133800,5960459910,5260,5270,5270,5260,349
20240503,133700,5958623960,5260,5260,5260,5260,186
20240503,133600,5957645600,5260,5270,5270,5260,564
20240503,133500,5954678570,5260,5270,5270,5260,458
20240503,133400,5952269170,5270,5270,5270,5270,1
20240503,133300,5952263900,5270,5270,5270,5260,2043
20240503,133200,5941497310,5270,5250,5270,5250,27
20240503,133100,5941355140,5250,5250,5250,5250,1610
20240503,133000,5932902640,5260,5260,5270,5260,1244
20240503,132900,5926358140,5270,5260,5270,5260,794
20240503,132800,5922181590,5250,5250,5250,5250,112
20240503,132700,5921593590,5250,5260,5260,5250,90
20240503,132600,5921120330,5260,5260,5260,5260,25
20240503,132500,5920988830,5250,5250,5250,5240,286
20240503,132400,5919488530,5250,5250,5250,5250,426
20240503,132300,5917252030,5250,5250,5250,5250,5
20240503,132200,5917225780,5250,5230,5250,5230,291
20240503,132100,5915698300,5240,5230,5240,5230,211
20240503,132000,5914593970,5230,5230,5230,5230,80
20240503,131900,5914175570,5230,5240,5240,5230,177
20240503,131800,5913249850,5240,5230,5240,5230,220
20240503,131700,5912099150,5220,5220,5220,5220,37
20240503,131600,5911906010,5220,5220,5220,5220,536
20240503,131500,5909108090,5220,5220,5230,5220,2347
20240503,131400,5896854090,5230,5220,5230,5220,4410
20240503,131300,5873833790,5230,5230,5230,5220,922
20240503,131200,5869011780,5230,5240,5240,5220,1461
20240503,131100,5861371990,5250,5240,5250,5220,6648
20240503,131000,5826589220,5240,5240,5250,5240,232
20240503,130900,5825373530,5250,5250,5250,5250,439
20240503,130800,5823068780,5250,5240,5250,5240,339
20240503,130700,5821289150,5250,5250,5250,5250,16
20240503,130600,5821205150,5240,5240,5240,5240,673
20240503,130500,5817678630,5250,5250,5250,5250,1376
20240503,130400,5810454630,5250,5250,5250,5250,209
20240503,130300,5809357380,5250,5260,5260,5250,99
20240503,130200,5808837600,5250,5250,5250,5250,1
20240503,130100,5808832350,5260,5250,5260,5250,440
20240503,130000,5806521850,5250,5250,5250,5250,29
20240503,125900,5806369600,5260,5250,5260,5250,220
20240503,125800,5805214520,5250,5270,5270,5250,2287
20240503,125700,5793197340,5280,5260,5280,5260,69
20240503,125600,5792833730,5270,5260,5270,5250,1607
20240503,125500,5784389950,5270,5260,5270,5260,475
20240503,125400,5781891370,5260,5260,5260,5260,0
20240503,125300,5781891370,5260,5270,5270,5260,28
20240503,125200,5781743860,5270,5250,5270,5250,620
20240503,125100,5778483300,5250,5250,5250,5250,77
20240503,125000,5778079050,5250,5250,5250,5250,98
20240503,124900,5777564550,5250,5250,5250,5240,102
20240503,124800,5777029080,5250,5240,5250,5240,129
20240503,124700,5776351850,5240,5240,5240,5240,789
20240503,124600,5772217490,5240,5250,5270,5240,4300
20240503,124500,5749643010,5260,5260,5260,5260,158
20240503,124400,5748811930,5260,5280,5280,5260,92
20240503,124300,5748327990,5260,5260,5280,5260,684
20240503,124200,5744719480,5260,5270,5270,5260,62
20240503,124100,5744393260,5270,5270,5280,5270,13
20240503,124000,5744324740,5260,5260,5260,5250,813
20240503,123900,5740051800,5260,5260,5260,5260,0
20240503,123800,5740051800,5260,5280,5280,5260,653
20240503,123700,5736615990,5270,5270,5290,5270,614
20240503,123600,5733380130,5290,5290,5290,5270,5
20240503,123500,5733353700,5270,5290,5290,5270,136
20240503,123400,5732634960,5280,5280,5280,5270,221
20240503,123300,5731468090,5280,5270,5280,5260,1143
20240503,123200,5725454470,5270,5270,5280,5270,483
20240503,123100,5722908330,5270,5270,5270,5270,54
20240503,123000,5722623750,5270,5270,5290,5270,840
20240503,122900,5718196930,5270,5270,5270,5270,97
20240503,122800,5717685740,5270,5290,5300,5270,1599
20240503,122700,5709247240,5300,5290,5300,5290,195
20240503,122600,5708215590,5280,5280,5280,5280,164
20240503,122500,5707349670,5280,5280,5280,5280,83
20240503,122400,5706911430,5270,5270,5270,5270,131
20240503,122300,5706221060,5270,5270,5270,5270,155
20240503,122200,5705404210,5270,5270,5270,5270,165
20240503,122100,5704534660,5270,5270,5270,5270,1113
20240503,122000,5698669150,5270,5270,5270,5270,414
20240503,121900,5696487370,5270,5270,5270,5270,220
20240503,121800,5695327970,5280,5280,5280,5280,255
20240503,121700,5693981570,5280,5280,5280,5280,71
20240503,121600,5693606690,5270,5280,5280,5270,4
20240503,121500,5693585580,5270,5280,5280,5270,294
20240503,121400,5692035210,5280,5300,5300,5280,1178
20240503,121300,5685804150,5300,5290,5300,5290,770
20240503,121200,5681725660,5290,5290,5290,5290,624
20240503,121100,5678424700,5290,5300,5300,5290,236
20240503,121000,5677176200,5300,5320,5330,5300,4233
20240503,120900,5654660600,5320,5300,5320,5300,3470
20240503,120800,5636208410,5310,5300,5310,5300,2636
20240503,120700,5622224910,5300,5280,5300,5280,242
20240503,120600,5620944390,5280,5280,5290,5280,826
20240503,120500,5616578980,5290,5290,5290,5290,70
20240503,120400,5616208680,5290,5270,5290,5270,72
20240503,120300,5615829040,5270,5280,5290,5270,627
20240503,120200,5612522090,5270,5290,5290,5270,110
20240503,120100,5611941950,5300,5290,5300,5260,3014
20240503,120000,5596043110,5290,5280,5290,5280,1163
20240503,115900,5589891340,5270,5260,5270,5260,325
20240503,115800,5588181640,5290,5260,5290,5260,107
20240503,115700,5587618000,5280,5260,5290,5260,5
20240503,115600,5587591610,5260,5290,5290,5260,2464
20240503,115500,5574612300,5290,5280,5290,5280,84
20240503,115400,5574167950,5280,5280,5290,5270,106
20240503,115300,5573608290,5290,5270,5290,5270,171
20240503,115200,5572706960,5290,5280,5290,5280,89
20240503,115100,5572236570,5280,5260,5280,5260,20
20240503,115000,5572131300,5260,5260,5260,5260,274
20240503,114900,5570690060,5260,5260,5270,5260,359
20240503,114800,5568801710,5260,5250,5260,5240,1574
20240503,114700,5560544020,5250,5270,5270,5250,843
20240503,114600,5556112250,5270,5270,5270,5270,251
20240503,114500,5554789480,5270,5270,5270,5270,100
20240503,114400,5554262480,5270,5270,5270,5270,45
20240503,114300,5554025330,5260,5260,5260,5260,57
20240503,114200,5553725510,5250,5240,5250,5240,221
20240503,114100,5552565460,5240,5260,5260,5240,3662
20240503,114000,5533365900,5280,5260,5280,5260,106
20240503,113900,5532808120,5250,5260,5260,5250,108
20240503,113800,5532241030,5250,5250,5250,5250,2001
20240503,113700,5521735780,5250,5270,5270,5250,1760
20240503,113600,5512477430,5280,5280,5280,5280,1
20240503,113500,5512472150,5260,5280,5280,5260,99
20240503,113400,5511950230,5280,5280,5280,5260,3017
20240503,113300,5496040660,5280,5290,5290,5280,1196
20240503,113200,5489714110,5290,5300,5300,5290,104
20240503,113100,5489163940,5300,5270,5300,5270,52
20240503,113000,5488889690,5270,5280,5280,5270,2938
20240503,112900,5473383110,5290,5300,5300,5290,6157
20240503,112800,5440753300,5300,5270,5300,5260,3448
20240503,112700,5422560640,5270,5270,5280,5270,4489
20240503,112600,5398902610,5270,5280,5290,5270,2656
20240503,112500,5384892580,5280,5270,5280,5270,1107
20240503,112400,5379057310,5270,5270,5270,5270,315
20240503,112300,5377397260,5270,5270,5270,5270,215
20240503,112200,5376264210,5270,5270,5280,5270,116
20240503,112100,5375652810,5270,5280,5280,5270,300
20240503,112000,5374071760,5270,5280,5280,5270,1589
20240503,111900,5365687630,5290,5290,5290,5290,414
20240503,111800,5363497570,5290,5290,5300,5290,1583
20240503,111700,5355120580,5290,5290,5290,5290,1657
20240503,111600,5346355050,5290,5280,5290,5280,884
20240503,111500,5341684940,5270,5280,5280,5270,686
20240503,111400,5338063190,5280,5290,5290,5280,2478
20240503,111300,5324962170,5290,5290,5290,5290,122
20240503,111200,5324316790,5290,5290,5290,5290,1653
20240503,111100,5315572420,5280,5290,5290,5280,800
20240503,111000,5311348370,5290,5280,5290,5280,201
20240503,110900,5310286630,5280,5270,5280,5270,92
20240503,110800,5309801410,5270,5290,5290,5270,1053
20240503,110700,5304239150,5310,5310,5310,5290,843
20240503,110600,5299762860,5310,5290,5310,5290,343
20240503,110500,5297945450,5310,5300,5310,5300,716
20240503,110400,5294150620,5310,5310,5310,5290,506
20240503,110300,5291467760,5320,5280,5320,5280,1629
20240503,110200,5282846550,5280,5260,5280,5260,1593
20240503,110100,5274466790,5260,5260,5280,5260,2000
20240503,110000,5263929450,5260,5260,5280,5260,2893
20240503,105900,5248710540,5270,5250,5280,5250,880
20240503,105800,5244079460,5250,5260,5270,5240,5555
20240503,105700,5214910280,5250,5270,5290,5250,5325
20240503,105600,5186936820,5270,5270,5270,5260,879
20240503,105500,5182307460,5270,5280,5290,5270,2141
20240503,105400,5171017960,5280,5290,5290,5280,241
20240503,105300,5169743880,5280,5270,5290,5260,2308
20240503,105200,5157585990,5260,5280,5290,5260,2706
20240503,105100,5143333110,5260,5290,5290,5250,7167
20240503,105000,5105596020,5290,5300,5320,5290,337
20240503,104900,5103811930,5280,5300,5320,5280,2999
20240503,104800,5087948980,5300,5310,5320,5300,3710
20240503,104700,5068282160,5310,5350,5350,5310,10363
20240503,104600,5012884050,5360,5350,5370,5330,6738
20240503,104500,4976825050,5330,5310,5350,5310,6036
20240503,104400,4944618860,5310,5330,5330,5310,1389
20240503,104300,4937229230,5330,5320,5330,5310,2107
20240503,104200,4926004020,5320,5320,5320,5310,1515
20240503,104100,4917952660,5300,5310,5330,5290,2726
20240503,104000,4903490640,5310,5310,5330,5310,2254
20240503,103900,4891518080,5310,5340,5340,5290,7633
20240503,103800,4850927010,5340,5360,5360,5340,2709
20240503,103700,4836435350,5360,5360,5360,5330,1344
20240503,103600,4829263410,5350,5310,5360,5310,5146
20240503,103500,4801794520,5310,5330,5330,5270,13021
20240503,103400,4732815990,5330,5320,5340,5310,8053
20240503,103300,4689966110,5320,5340,5350,5310,3909
20240503,103200,4669139660,5320,5350,5370,5320,17223
20240503,103100,4577092210,5360,5390,5390,5350,7524
20240503,103000,4536774200,5370,5390,5420,5370,11516
20240503,102900,4474677430,5380,5360,5390,5350,12708
20240503,102800,4406524280,5360,5400,5420,5360,7833
20240503,102700,4364385430,5400,5390,5410,5350,14100
20240503,102600,4288739560,5380,5370,5450,5370,17336
20240503,102500,4194941250,5380,5360,5410,5360,10071
20240503,102400,4140688230,5370,5390,5410,5350,15709
20240503,102300,4056204700,5400,5480,5480,5380,31499
20240503,102200,3885583820,5480,5450,5500,5390,63213
20240503,102100,3542145700,5410,5570,5580,5370,166046
20240503,102000,2628815960,5560,5560,5560,5560,0
20240503,101900,2628815960,5560,5400,5560,5400,61231
20240503,101800,2292683210,5420,5340,5420,5320,54717
20240503,101700,1998868830,5340,5290,5340,5260,22924
20240503,101600,1877442760,5300,5300,5310,5290,10784
20240503,101500,1820273910,5300,5250,5320,5250,20033
20240503,101400,1714482590,5250,5280,5300,5250,17968
20240503,101300,1619675000,5280,5370,5380,5270,65888
20240503,101200,1269380140,5370,5190,5370,5190,71487
20240503,101100,891447240,5190,5190,5190,5190,461
20240503,101000,889054650,5190,5200,5200,5190,859
20240503,100900,884596420,5190,5180,5200,5180,1562
20240503,100800,876492760,5180,5180,5180,5170,298
20240503,100700,874949330,5190,5190,5190,5180,1842
20240503,100600,865391680,5190,5150,5190,5150,8597
20240503,100500,820880530,5150,5140,5150,5130,1266
20240503,100400,814384100,5140,5140,5140,5140,335
20240503,100300,812662200,5140,5160,5160,5140,1423
20240503,100200,805347580,5140,5150,5160,5140,1520
20240503,100100,797533140,5150,5140,5150,5140,112
20240503,100000,796956840,5140,5150,5150,5140,449
20240503,095900,794644700,5150,5150,5150,5150,350
20240503,095800,792842200,5150,5150,5150,5150,28
20240503,095700,792698000,5150,5160,5160,5150,1346
20240503,095600,785763500,5160,5160,5160,5160,133
20240503,095500,785077220,5160,5160,5160,5150,223
20240503,095400,783926630,5150,5150,5150,5150,120
20240503,095300,783308630,5150,5150,5150,5150,14
20240503,095200,783236530,5150,5160,5160,5150,728
20240503,095100,779487070,5160,5150,5160,5150,56
20240503,095000,779198640,5150,5150,5160,5150,24
20240503,094900,779074940,5150,5150,5150,5150,204
20240503,094800,778024340,5180,5150,5180,5150,2933
20240503,094700,762884830,5150,5150,5150,5150,2
20240503,094600,762874530,5150,5140,5150,5140,1612
20240503,094500,754578820,5140,5150,5150,5140,177
20240503,094400,753668140,5140,5150,5150,5140,240
20240503,094300,752432250,5150,5150,5150,5150,641
20240503,094200,749131100,5150,5130,5150,5130,110
20240503,094100,748565700,5130,5120,5130,5120,80
20240503,094000,748156080,5120,5120,5150,5120,2357
20240503,093900,736052130,5120,5120,5140,5120,99
20240503,093800,735543980,5140,5140,5140,5140,122
20240503,093700,734916900,5140,5140,5140,5130,79
20240503,093600,734511040,5140,5100,5140,5100,2
20240503,093500,734500800,5130,5120,5140,5100,667
20240503,093400,731082280,5120,5120,5130,5090,10016
20240503,093300,680026640,5120,5130,5130,5120,2348
20240503,093200,668004320,5130,5130,5130,5130,1661
20240503,093100,659483390,5140,5150,5150,5140,625
20240503,093000,656270840,5140,5140,5140,5140,54
20240503,092900,655993280,5140,5160,5170,5140,1798
20240503,092800,646725730,5150,5150,5150,5130,3448
20240503,092700,628996950,5150,5150,5150,5150,155
20240503,092600,628198700,5160,5150,5160,5150,1877
20240503,092500,618527170,5150,5140,5150,5140,748
20240503,092400,614678950,5140,5150,5150,5140,664
20240503,092300,611262350,5150,5140,5160,5140,389
20240503,092200,609259710,5130,5150,5150,5120,8057
20240503,092100,567866980,5150,5140,5160,5140,2144
20240503,092000,556833010,5130,5160,5160,5130,5378
20240503,091900,529183230,5160,5170,5170,5160,1494
20240503,091800,521473680,5170,5160,5170,5160,753
20240503,091700,517580880,5160,5160,5180,5150,2386
20240503,091600,505256920,5160,5180,5180,5160,2959
20240503,091500,489961180,5180,5180,5180,5170,3644
20240503,091400,471101130,5180,5180,5180,5150,5982
20240503,091300,440126760,5180,5120,5180,5120,16072
20240503,091200,357337270,5120,5130,5130,5120,788
20240503,091100,353296120,5130,5150,5150,5130,2512
20240503,091000,340380470,5150,5150,5160,5140,652
20240503,090900,337021450,5150,5130,5160,5130,6609
20240503,090800,302993470,5140,5110,5140,5110,2630
20240503,090700,289526130,5130,5140,5160,5120,8701
20240503,090600,244765630,5120,5110,5130,5110,4512
20240503,090500,221665260,5110,5100,5120,5100,1442
20240503,090400,214306040,5100,5100,5120,5100,12480
20240503,090300,150535610,5100,5100,5110,5100,3407
20240503,090200,133135320,5100,5100,5110,5080,6446
20240503,090100,100251120,5100,5100,5110,5070,5542
20240503,090000,71989910,5100,5060,5100,5040,13342