stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,214100,6668498140,6560,6560,6560,6560,17616
20240503,214000,6668498140,6560,6560,6560,6560,0
20240503,213900,6668498140,6560,6560,6560,6560,0
20240503,213800,6668498140,6560,6560,6560,6560,0
20240503,213700,6668498140,6560,6560,6560,6560,0
20240503,213600,6668498140,6560,6560,6560,6560,0
20240503,213500,6668498140,6560,6560,6560,6560,0
20240503,213400,6668498140,6560,6560,6560,6560,0
20240503,213300,6668498140,6560,6560,6560,6560,0
20240503,213200,6668498140,6560,6560,6560,6560,0
20240503,213100,6668498140,6560,6560,6560,6560,0
20240503,213000,6668498140,6560,6560,6560,6560,0
20240503,212900,6668498140,6560,6560,6560,6560,0
20240503,212800,6668498140,6560,6560,6560,6560,0
20240503,212700,6668498140,6560,6560,6560,6560,0
20240503,212600,6668498140,6560,6560,6560,6560,0
20240503,212500,6668498140,6560,6560,6560,6560,0
20240503,212400,6668498140,6560,6560,6560,6560,0
20240503,212300,6668498140,6560,6560,6560,6560,0
20240503,212200,6668498140,6560,6560,6560,6560,0
20240503,212100,6668498140,6560,6560,6560,6560,0
20240503,212000,6668498140,6560,6560,6560,6560,0
20240503,211900,6668498140,6560,6560,6560,6560,0
20240503,211800,6668498140,6560,6560,6560,6560,0
20240503,211700,6668498140,6560,6560,6560,6560,0
20240503,211600,6668498140,6560,6560,6560,6560,0
20240503,211500,6668498140,6560,6560,6560,6560,0
20240503,211400,6668498140,6560,6560,6560,6560,0
20240503,211300,6668498140,6560,6560,6560,6560,0
20240503,211200,6668498140,6560,6560,6560,6560,0
20240503,211100,6668498140,6560,6560,6560,6560,17616
20240503,211000,6668498140,6560,6560,6560,6560,0
20240503,210900,6668498140,6560,6560,6560,6560,0
20240503,210800,6668498140,6560,6560,6560,6560,0
20240503,210700,6668498140,6560,6560,6560,6560,0
20240503,210600,6668498140,6560,6560,6560,6560,0
20240503,210500,6668498140,6560,6560,6560,6560,0
20240503,210400,6668498140,6560,6560,6560,6560,0
20240503,210300,6668498140,6560,6560,6560,6560,0
20240503,210200,6668498140,6560,6560,6560,6560,0
20240503,210100,6668498140,6560,6560,6560,6560,0
20240503,210000,6668498140,6560,6560,6560,6560,0
20240503,205900,6668498140,6560,6560,6560,6560,0
20240503,205800,6668498140,6560,6560,6560,6560,0
20240503,205700,6668498140,6560,6560,6560,6560,0
20240503,205600,6668498140,6560,6560,6560,6560,0
20240503,205500,6668498140,6560,6560,6560,6560,0
20240503,205400,6668498140,6560,6560,6560,6560,0
20240503,205300,6668498140,6560,6560,6560,6560,0
20240503,205200,6668498140,6560,6560,6560,6560,0
20240503,205100,6668498140,6560,6560,6560,6560,0
20240503,205000,6668498140,6560,6560,6560,6560,0
20240503,204900,6668498140,6560,6560,6560,6560,0
20240503,204800,6668498140,6560,6560,6560,6560,0
20240503,204700,6668498140,6560,6560,6560,6560,0
20240503,204600,6668498140,6560,6560,6560,6560,0
20240503,204500,6668498140,6560,6560,6560,6560,0
20240503,204400,6668498140,6560,6560,6560,6560,0
20240503,204300,6668498140,6560,6560,6560,6560,0
20240503,204200,6668498140,6560,6560,6560,6560,0
20240503,204100,6668498140,6560,6560,6560,6560,17616
20240503,204000,6668498140,6560,6560,6560,6560,0
20240503,203900,6668498140,6560,6560,6560,6560,0
20240503,203800,6668498140,6560,6560,6560,6560,0
20240503,203700,6668498140,6560,6560,6560,6560,0
20240503,203600,6668498140,6560,6560,6560,6560,0
20240503,203500,6668498140,6560,6560,6560,6560,0
20240503,203400,6668498140,6560,6560,6560,6560,0
20240503,203300,6668498140,6560,6560,6560,6560,0
20240503,203200,6668498140,6560,6560,6560,6560,0
20240503,203100,6668498140,6560,6560,6560,6560,0
20240503,203000,6668498140,6560,6560,6560,6560,0
20240503,202900,6668498140,6560,6560,6560,6560,0
20240503,202800,6668498140,6560,6560,6560,6560,0
20240503,202700,6668498140,6560,6560,6560,6560,0
20240503,202600,6668498140,6560,6560,6560,6560,0
20240503,202500,6668498140,6560,6560,6560,6560,0
20240503,202400,6668498140,6560,6560,6560,6560,0
20240503,202300,6668498140,6560,6560,6560,6560,0
20240503,202200,6668498140,6560,6560,6560,6560,0
20240503,202100,6668498140,6560,6560,6560,6560,0
20240503,202000,6668498140,6560,6560,6560,6560,0
20240503,201900,6668498140,6560,6560,6560,6560,0
20240503,201800,6668498140,6560,6560,6560,6560,0
20240503,201700,6668498140,6560,6560,6560,6560,0
20240503,201600,6668498140,6560,6560,6560,6560,0
20240503,201500,6668498140,6560,6560,6560,6560,0
20240503,201400,6668498140,6560,6560,6560,6560,0
20240503,201300,6668498140,6560,6560,6560,6560,0
20240503,201200,6668498140,6560,6560,6560,6560,0
20240503,201100,6668498140,6560,6560,6560,6560,17616
20240503,201000,6668498140,6560,6560,6560,6560,0
20240503,200900,6668498140,6560,6560,6560,6560,0
20240503,200800,6668498140,6560,6560,6560,6560,0
20240503,200700,6668498140,6560,6560,6560,6560,0
20240503,200600,6668498140,6560,6560,6560,6560,0
20240503,200500,6668498140,6560,6560,6560,6560,0
20240503,200400,6668498140,6560,6560,6560,6560,0
20240503,200300,6668498140,6560,6560,6560,6560,0
20240503,200200,6668498140,6560,6560,6560,6560,0
20240503,200100,6668498140,6560,6560,6560,6560,0
20240503,200000,6668498140,6560,6560,6560,6560,0
20240503,195900,6668498140,6560,6560,6560,6560,0
20240503,195800,6668498140,6560,6560,6560,6560,0
20240503,195700,6668498140,6560,6560,6560,6560,0
20240503,195600,6668498140,6560,6560,6560,6560,0
20240503,195500,6668498140,6560,6560,6560,6560,0
20240503,195400,6668498140,6560,6560,6560,6560,0
20240503,195300,6668498140,6560,6560,6560,6560,0
20240503,195200,6668498140,6560,6560,6560,6560,0
20240503,195100,6668498140,6560,6560,6560,6560,0
20240503,195000,6668498140,6560,6560,6560,6560,0
20240503,194900,6668498140,6560,6560,6560,6560,0
20240503,194800,6668498140,6560,6560,6560,6560,0
20240503,194700,6668498140,6560,6560,6560,6560,0
20240503,194600,6668498140,6560,6560,6560,6560,0
20240503,194500,6668498140,6560,6560,6560,6560,0
20240503,194400,6668498140,6560,6560,6560,6560,0
20240503,194300,6668498140,6560,6560,6560,6560,0
20240503,194200,6668498140,6560,6560,6560,6560,0
20240503,194100,6668498140,6560,6560,6560,6560,17616
20240503,194000,6668498140,6560,6560,6560,6560,0
20240503,193900,6668498140,6560,6560,6560,6560,0
20240503,193800,6668498140,6560,6560,6560,6560,0
20240503,193700,6668498140,6560,6560,6560,6560,0
20240503,193600,6668498140,6560,6560,6560,6560,0
20240503,193500,6668498140,6560,6560,6560,6560,0
20240503,193400,6668498140,6560,6560,6560,6560,0
20240503,193300,6668498140,6560,6560,6560,6560,0
20240503,193200,6668498140,6560,6560,6560,6560,0
20240503,193100,6668498140,6560,6560,6560,6560,0
20240503,193000,6668498140,6560,6560,6560,6560,0
20240503,192900,6668498140,6560,6560,6560,6560,0
20240503,192800,6668498140,6560,6560,6560,6560,0
20240503,192700,6668498140,6560,6560,6560,6560,0
20240503,192600,6668498140,6560,6560,6560,6560,0
20240503,192500,6668498140,6560,6560,6560,6560,0
20240503,192400,6668498140,6560,6560,6560,6560,0
20240503,192300,6668498140,6560,6560,6560,6560,0
20240503,192200,6668498140,6560,6560,6560,6560,0
20240503,192100,6668498140,6560,6560,6560,6560,0
20240503,192000,6668498140,6560,6560,6560,6560,0
20240503,191900,6668498140,6560,6560,6560,6560,0
20240503,191800,6668498140,6560,6560,6560,6560,0
20240503,191700,6668498140,6560,6560,6560,6560,0
20240503,191600,6668498140,6560,6560,6560,6560,0
20240503,191500,6668498140,6560,6560,6560,6560,0
20240503,191400,6668498140,6560,6560,6560,6560,0
20240503,191300,6668498140,6560,6560,6560,6560,0
20240503,191200,6668498140,6560,6560,6560,6560,0
20240503,191100,6668498140,6560,6560,6560,6560,17616
20240503,191000,6668498140,6560,6560,6560,6560,0
20240503,190900,6668498140,6560,6560,6560,6560,0
20240503,190800,6668498140,6560,6560,6560,6560,0
20240503,190700,6668498140,6560,6560,6560,6560,0
20240503,190600,6668498140,6560,6560,6560,6560,0
20240503,190500,6668498140,6560,6560,6560,6560,0
20240503,190400,6668498140,6560,6560,6560,6560,0
20240503,190300,6668498140,6560,6560,6560,6560,0
20240503,190200,6668498140,6560,6560,6560,6560,0
20240503,190100,6668498140,6560,6560,6560,6560,0
20240503,190000,6668498140,6560,6560,6560,6560,0
20240503,185900,6668498140,6560,6560,6560,6560,0
20240503,185800,6668498140,6560,6560,6560,6560,0
20240503,185700,6668498140,6560,6560,6560,6560,0
20240503,185600,6668498140,6560,6560,6560,6560,0
20240503,185500,6668498140,6560,6560,6560,6560,0
20240503,185400,6668498140,6560,6560,6560,6560,0
20240503,185300,6668498140,6560,6560,6560,6560,0
20240503,185200,6668498140,6560,6560,6560,6560,0
20240503,185100,6668498140,6560,6560,6560,6560,0
20240503,185000,6668498140,6560,6560,6560,6560,0
20240503,184900,6668498140,6560,6560,6560,6560,0
20240503,184800,6668498140,6560,6560,6560,6560,0
20240503,184700,6668498140,6560,6560,6560,6560,0
20240503,184600,6668498140,6560,6560,6560,6560,0
20240503,184500,6668498140,6560,6560,6560,6560,0
20240503,184400,6668498140,6560,6560,6560,6560,0
20240503,184300,6668498140,6560,6560,6560,6560,0
20240503,184200,6668498140,6560,6560,6560,6560,0
20240503,184100,6668498140,6560,6560,6560,6560,17616
20240503,184000,6668498140,6560,6560,6560,6560,0
20240503,183900,6668498140,6560,6560,6560,6560,0
20240503,183800,6668498140,6560,6560,6560,6560,0
20240503,183700,6668498140,6560,6560,6560,6560,0
20240503,183600,6668498140,6560,6560,6560,6560,0
20240503,183500,6668498140,6560,6560,6560,6560,0
20240503,183400,6668498140,6560,6560,6560,6560,0
20240503,183300,6668498140,6560,6560,6560,6560,0
20240503,183200,6668498140,6560,6560,6560,6560,0
20240503,183100,6668498140,6560,6560,6560,6560,0
20240503,183000,6668498140,6560,6560,6560,6560,0
20240503,182900,6668498140,6560,6560,6560,6560,0
20240503,182800,6668498140,6560,6560,6560,6560,0
20240503,182700,6668498140,6560,6560,6560,6560,0
20240503,182600,6668498140,6560,6560,6560,6560,0
20240503,182500,6668498140,6560,6560,6560,6560,0
20240503,182400,6668498140,6560,6560,6560,6560,0
20240503,182300,6668498140,6560,6560,6560,6560,0
20240503,182200,6668498140,6560,6560,6560,6560,0
20240503,182100,6668498140,6560,6560,6560,6560,0
20240503,182000,6668498140,6560,6560,6560,6560,0
20240503,181900,6668498140,6560,6560,6560,6560,0
20240503,181800,6668498140,6560,6560,6560,6560,0
20240503,181700,6668498140,6560,6560,6560,6560,0
20240503,181600,6668498140,6560,6560,6560,6560,0
20240503,181500,6668498140,6560,6560,6560,6560,0
20240503,181400,6668498140,6560,6560,6560,6560,0
20240503,181300,6668498140,6560,6560,6560,6560,0
20240503,181200,6668498140,6560,6560,6560,6560,0
20240503,181100,6668498140,6560,6560,6560,6560,17616
20240503,181000,6668498140,6560,6560,6560,6560,0
20240503,180900,6668498140,6560,6560,6560,6560,0
20240503,180800,6668498140,6560,6560,6560,6560,0
20240503,180700,6668498140,6560,6560,6560,6560,0
20240503,180600,6668498140,6560,6560,6560,6560,0
20240503,180500,6668498140,6560,6560,6560,6560,0
20240503,180400,6668498140,6560,6560,6560,6560,0
20240503,180300,6668498140,6560,6560,6560,6560,0
20240503,180200,6668498140,6560,6560,6560,6560,0
20240503,180100,6668498140,6560,6560,6560,6560,0
20240503,180000,6668498140,6560,6560,6560,6560,0
20240503,175900,6668498140,6560,6560,6560,6560,0
20240503,175800,6668498140,6560,6560,6560,6560,0
20240503,175700,6668498140,6560,6560,6560,6560,0
20240503,175600,6668498140,6560,6560,6560,6560,0
20240503,175500,6668498140,6560,6560,6560,6560,0
20240503,175400,6668498140,6560,6560,6560,6560,0
20240503,175300,6668498140,6560,6560,6560,6560,0
20240503,175200,6668498140,6560,6560,6560,6560,0
20240503,175100,6668498140,6560,6560,6560,6560,0
20240503,175000,6668498140,6560,6560,6560,6560,0
20240503,174900,6668498140,6560,6560,6560,6560,0
20240503,174800,6668498140,6560,6560,6560,6560,0
20240503,174700,6668498140,6560,6560,6560,6560,0
20240503,174600,6668498140,6560,6560,6560,6560,0
20240503,174500,6668498140,6560,6560,6560,6560,0
20240503,174400,6668498140,6560,6560,6560,6560,0
20240503,174300,6668498140,6560,6560,6560,6560,0
20240503,174200,6668498140,6560,6560,6560,6560,0
20240503,174100,6668498140,6560,6560,6560,6560,17616
20240503,174000,6668498140,6560,6560,6560,6560,0
20240503,173900,6668498140,6560,6560,6560,6560,0
20240503,173800,6668498140,6560,6560,6560,6560,0
20240503,173700,6668498140,6560,6560,6560,6560,0
20240503,173600,6668498140,6560,6560,6560,6560,0
20240503,173500,6668498140,6560,6560,6560,6560,0
20240503,173400,6668498140,6560,6560,6560,6560,0
20240503,173300,6668498140,6560,6560,6560,6560,0
20240503,173200,6668498140,6560,6560,6560,6560,0
20240503,173100,6668498140,6560,6560,6560,6560,0
20240503,173000,6668498140,6560,6560,6560,6560,0
20240503,172900,6668498140,6560,6560,6560,6560,0
20240503,172800,6668498140,6560,6560,6560,6560,0
20240503,172700,6668498140,6560,6560,6560,6560,0
20240503,172600,6668498140,6560,6560,6560,6560,0
20240503,172500,6668498140,6560,6560,6560,6560,0
20240503,172400,6668498140,6560,6560,6560,6560,0
20240503,172300,6668498140,6560,6560,6560,6560,0
20240503,172200,6668498140,6560,6560,6560,6560,0
20240503,172100,6668498140,6560,6560,6560,6560,0
20240503,172000,6668498140,6560,6560,6560,6560,0
20240503,171900,6668498140,6560,6560,6560,6560,0
20240503,171800,6668498140,6560,6560,6560,6560,0
20240503,171700,6668498140,6560,6560,6560,6560,0
20240503,171600,6668498140,6560,6560,6560,6560,0
20240503,171500,6668498140,6560,6560,6560,6560,0
20240503,171400,6668498140,6560,6560,6560,6560,0
20240503,171300,6668498140,6560,6560,6560,6560,0
20240503,171200,6668498140,6560,6560,6560,6560,0
20240503,171100,6668498140,6560,6560,6560,6560,17616
20240503,171000,6668498140,6560,6560,6560,6560,0
20240503,170900,6668498140,6560,6560,6560,6560,0
20240503,170800,6668498140,6560,6560,6560,6560,0
20240503,170700,6668498140,6560,6560,6560,6560,0
20240503,170600,6668498140,6560,6560,6560,6560,0
20240503,170500,6668498140,6560,6560,6560,6560,0
20240503,170400,6668498140,6560,6560,6560,6560,0
20240503,170300,6668498140,6560,6560,6560,6560,0
20240503,170200,6668498140,6560,6560,6560,6560,0
20240503,170100,6668498140,6560,6560,6560,6560,0
20240503,170000,6668498140,6560,6560,6560,6560,0
20240503,165900,6668498140,6560,6560,6560,6560,0
20240503,165800,6668498140,6560,6560,6560,6560,0
20240503,165700,6668498140,6560,6560,6560,6560,0
20240503,165600,6668498140,6560,6560,6560,6560,0
20240503,165500,6668498140,6560,6560,6560,6560,0
20240503,165400,6668498140,6560,6560,6560,6560,0
20240503,165300,6668498140,6560,6560,6560,6560,0
20240503,165200,6668498140,6560,6560,6560,6560,0
20240503,165100,6668498140,6560,6560,6560,6560,0
20240503,165000,6668498140,6560,6560,6560,6560,0
20240503,164900,6668498140,6560,6560,6560,6560,0
20240503,164800,6668498140,6560,6560,6560,6560,0
20240503,164700,6668498140,6560,6560,6560,6560,0
20240503,164600,6668498140,6560,6560,6560,6560,0
20240503,164500,6668498140,6560,6560,6560,6560,0
20240503,164400,6668498140,6560,6560,6560,6560,0
20240503,164300,6668498140,6560,6560,6560,6560,0
20240503,164200,6668498140,6560,6560,6560,6560,0
20240503,164100,6668498140,6560,6560,6560,6560,17616
20240503,164000,6668498140,6560,6560,6560,6560,0
20240503,163900,6668498140,6560,6560,6560,6560,0
20240503,163800,6668498140,6560,6560,6560,6560,0
20240503,163700,6668498140,6560,6560,6560,6560,0
20240503,163600,6668498140,6560,6560,6560,6560,0
20240503,163500,6668498140,6560,6560,6560,6560,0
20240503,163400,6668498140,6560,6560,6560,6560,0
20240503,163300,6668498140,6560,6560,6560,6560,0
20240503,163200,6668498140,6560,6560,6560,6560,0
20240503,163100,6668498140,6560,6560,6560,6560,0
20240503,163000,6668498140,6560,6560,6560,6560,0
20240503,162900,6668498140,6560,6560,6560,6560,0
20240503,162800,6668498140,6560,6560,6560,6560,0
20240503,162700,6668498140,6560,6560,6560,6560,0
20240503,162600,6668498140,6560,6560,6560,6560,0
20240503,162500,6668498140,6560,6560,6560,6560,0
20240503,162400,6668498140,6560,6560,6560,6560,0
20240503,162300,6668498140,6560,6560,6560,6560,0
20240503,162200,6668498140,6560,6560,6560,6560,0
20240503,162100,6668498140,6560,6560,6560,6560,0
20240503,162000,6668498140,6560,6560,6560,6560,0
20240503,161900,6668498140,6560,6560,6560,6560,0
20240503,161800,6668498140,6560,6560,6560,6560,0
20240503,161700,6668498140,6560,6560,6560,6560,0
20240503,161600,6668498140,6560,6560,6560,6560,0
20240503,161500,6668498140,6560,6560,6560,6560,0
20240503,161400,6668498140,6560,6560,6560,6560,0
20240503,161300,6668498140,6560,6560,6560,6560,0
20240503,161200,6668498140,6560,6560,6560,6560,0
20240503,161100,6668498140,6560,6560,6560,6560,17616
20240503,161000,6668498140,6560,6560,6560,6560,0
20240503,160900,6668498140,6560,6560,6560,6560,0
20240503,160800,6668498140,6560,6560,6560,6560,0
20240503,160700,6668498140,6560,6560,6560,6560,0
20240503,160600,6668498140,6560,6560,6560,6560,0
20240503,160500,6668498140,6560,6560,6560,6560,0
20240503,160400,6668498140,6560,6560,6560,6560,0
20240503,160300,6668498140,6560,6560,6560,6560,0
20240503,160200,6668498140,6560,6560,6560,6560,0
20240503,160100,6668498140,6560,6560,6560,6560,0
20240503,160000,6668498140,6560,6560,6560,6560,0
20240503,155900,6668498140,6560,6560,6560,6560,0
20240503,155800,6668498140,6560,6560,6560,6560,0
20240503,155700,6668498140,6560,6560,6560,6560,0
20240503,155600,6668498140,6560,6560,6560,6560,0
20240503,155500,6668498140,6560,6560,6560,6560,0
20240503,155400,6668498140,6560,6560,6560,6560,0
20240503,155300,6668498140,6560,6560,6560,6560,0
20240503,155200,6668498140,6560,6560,6560,6560,0
20240503,155100,6668498140,6560,6560,6560,6560,0
20240503,155000,6668498140,6560,6560,6560,6560,0
20240503,154900,6668498140,6560,6560,6560,6560,0
20240503,154800,6668498140,6560,6560,6560,6560,0
20240503,154700,6668498140,6560,6560,6560,6560,0
20240503,154600,6668498140,6560,6560,6560,6560,0
20240503,154500,6668498140,6560,6560,6560,6560,0
20240503,154400,6668498140,6560,6560,6560,6560,0
20240503,154300,6668498140,6560,6560,6560,6560,0
20240503,154200,6668498140,6560,6560,6560,6560,0
20240503,154100,6668498140,6560,6560,6560,6560,17616
20240503,154000,6668498140,6560,6560,6560,6560,0
20240503,153900,6668498140,6560,6560,6560,6560,0
20240503,153800,6668498140,6560,6560,6560,6560,0
20240503,153700,6668498140,6560,6560,6560,6560,0
20240503,153600,6668498140,6560,6560,6560,6560,0
20240503,153500,6668498140,6560,6560,6560,6560,0
20240503,153400,6668498140,6560,6560,6560,6560,0
20240503,153300,6668498140,6560,6560,6560,6560,0
20240503,153200,6668498140,6560,6560,6560,6560,0
20240503,153100,6668498140,6560,6560,6560,6560,0
20240503,153000,6668498140,6560,6560,6560,6560,17616
20240503,152900,6552937180,6570,6570,6570,6570,0
20240503,152800,6552937180,6570,6570,6570,6570,0
20240503,152700,6552937180,6570,6570,6570,6570,0
20240503,152600,6552937180,6570,6570,6570,6570,0
20240503,152500,6552937180,6570,6570,6570,6570,0
20240503,152400,6552937180,6570,6570,6570,6570,0
20240503,152300,6552937180,6570,6570,6570,6570,0
20240503,152200,6552937180,6570,6570,6570,6570,0
20240503,152100,6552937180,6570,6570,6570,6570,0
20240503,152000,6552937180,6570,6570,6570,6570,0
20240503,151900,6552937180,6570,6570,6580,6560,5419
20240503,151800,6517329280,6580,6580,6590,6570,6124
20240503,151700,6477056950,6580,6570,6580,6570,2763
20240503,151600,6458890030,6570,6570,6570,6560,416
20240503,151500,6456157380,6570,6580,6580,6570,3764
20240503,151400,6431420990,6580,6580,6580,6570,3257
20240503,151300,6409994830,6570,6570,6580,6570,5538
20240503,151200,6373602600,6570,6550,6570,6550,3271
20240503,151100,6352145010,6550,6540,6560,6540,1252
20240503,151000,6343945710,6540,6550,6550,6540,467
20240503,150900,6340890190,6540,6540,6550,6540,1398
20240503,150800,6331747260,6540,6540,6560,6530,981
20240503,150700,6325331960,6560,6550,6560,6540,1819
20240503,150600,6313421100,6550,6540,6550,6540,334
20240503,150500,6311235250,6550,6550,6560,6530,2980
20240503,150400,6291746110,6560,6560,6560,6550,752
20240503,150300,6286819730,6560,6530,6560,6530,2674
20240503,150200,6269309450,6540,6540,6550,6530,3291
20240503,150100,6247786460,6540,6550,6560,6540,270
20240503,150000,6246018210,6550,6550,6560,6550,747
20240503,145900,6241125220,6560,6550,6560,6550,485
20240503,145800,6237947210,6550,6560,6560,6550,1748
20240503,145700,6226482150,6560,6550,6560,6540,739
20240503,145600,6221641920,6550,6540,6550,6530,1655
20240503,145500,6210820700,6550,6550,6550,6540,3086
20240503,145400,6190638050,6550,6550,6550,6540,1797
20240503,145300,6178868400,6560,6550,6570,6550,305
20240503,145200,6176869330,6560,6550,6570,6550,361
20240503,145100,6174504610,6550,6570,6570,6550,3332
20240503,145000,6152676600,6570,6550,6570,6550,175
20240503,144900,6151529450,6550,6560,6560,6550,1074
20240503,144800,6144485320,6560,6560,6560,6550,428
20240503,144700,6141677650,6560,6540,6560,6540,76
20240503,144600,6141180590,6540,6570,6570,6540,6020
20240503,144500,6101715100,6560,6570,6570,6560,245
20240503,144400,6100105560,6560,6560,6570,6560,391
20240503,144300,6097540580,6560,6570,6570,6560,1191
20240503,144200,6089726000,6560,6570,6570,6560,308
20240503,144100,6087704700,6570,6560,6570,6550,1357
20240503,144000,6078804060,6570,6570,6570,6560,516
20240503,143900,6075413960,6570,6570,6570,6570,1034
20240503,143800,6068620580,6570,6580,6580,6570,171
20240503,143700,6067495510,6580,6580,6580,6560,705
20240503,143600,6062870080,6580,6590,6590,6560,43
20240503,143500,6062587260,6550,6580,6590,6550,7392
20240503,143400,6014093980,6590,6580,6590,6580,220
20240503,143300,6012645250,6590,6590,6590,6570,3589
20240503,143200,5988994610,6590,6580,6590,6560,2874
20240503,143100,5970091130,6580,6560,6580,6560,2551
20240503,143000,5953339690,6570,6570,6570,6560,985
20240503,142900,5946873950,6570,6560,6570,6560,10
20240503,142800,5946808280,6570,6570,6580,6560,220
20240503,142700,5945364850,6580,6580,6580,6570,2342
20240503,142600,5929970720,6580,6580,6580,6570,401
20240503,142500,5927334790,6570,6580,6590,6570,1204
20240503,142400,5919413520,6580,6590,6590,6580,1478
20240503,142300,5909687980,6590,6590,6590,6580,2966
20240503,142200,5890162180,6590,6540,6590,6540,7874
20240503,142100,5838374170,6540,6560,6560,6540,793
20240503,142000,5833178810,6550,6550,6550,6540,841
20240503,141900,5827673150,6530,6560,6560,6530,1012
20240503,141800,5821054610,6560,6550,6560,6540,1058
20240503,141700,5814124960,6550,6550,6550,6540,852
20240503,141600,5808544720,6540,6550,6550,6540,410
20240503,141500,5805862900,6550,6520,6550,6520,2014
20240503,141400,5792702240,6520,6520,6540,6520,973
20240503,141300,5786352760,6520,6530,6530,6520,187
20240503,141200,5785131760,6530,6520,6530,6510,485
20240503,141100,5781969470,6510,6520,6530,6510,1750
20240503,141000,5770561120,6520,6530,6540,6520,1553
20240503,140900,5760424270,6530,6520,6540,6520,294
20240503,140800,5758504210,6540,6530,6540,6520,212
20240503,140700,5757119870,6520,6550,6550,6520,544
20240503,140600,5753567320,6530,6530,6550,6530,622
20240503,140500,5749501090,6530,6520,6530,6510,488
20240503,140400,5746319660,6520,6520,6530,6510,1007
20240503,140300,5739754360,6520,6520,6520,6510,1309
20240503,140200,5731227180,6530,6530,6530,6520,265
20240503,140100,5729497700,6520,6530,6530,6520,906
20240503,140000,5723590240,6530,6530,6530,6520,2527
20240503,135900,5707102460,6530,6540,6540,6520,762
20240503,135800,5702131000,6520,6520,6540,6520,254
20240503,135700,5700474620,6520,6520,6520,6520,1949
20240503,135600,5687767140,6520,6520,6540,6520,1251
20240503,135500,5679610510,6520,6530,6530,6520,369
20240503,135400,5677201620,6530,6530,6540,6530,3693
20240503,135300,5653085910,6530,6540,6540,6530,788
20240503,135200,5647939490,6540,6530,6550,6530,2416
20240503,135100,5632158010,6540,6540,6560,6530,1874
20240503,135000,5619896420,6540,6540,6540,6530,3237
20240503,134900,5598729150,6550,6560,6560,6550,1223
20240503,134800,5590717960,6560,6560,6560,6560,203
20240503,134700,5589386280,6570,6560,6570,6550,21
20240503,134600,5589248690,6550,6570,6570,6550,429
20240503,134500,5586430200,6570,6570,6570,6570,200
20240503,134400,5585116200,6570,6560,6570,6550,1340
20240503,134300,5576316560,6560,6570,6570,6550,883
20240503,134200,5570524080,6570,6570,6570,6570,121
20240503,134100,5569729110,6570,6570,6570,6570,68
20240503,134000,5569282350,6580,6570,6580,6570,3053
20240503,133900,5549196360,6570,6560,6570,6550,3975
20240503,133800,5523102280,6570,6560,6570,6560,158
20240503,133700,5522065700,6560,6560,6560,6560,0
20240503,133600,5522065700,6560,6570,6570,6560,136
20240503,133500,5521173520,6570,6570,6570,6570,15
20240503,133400,5521074970,6570,6570,6570,6560,855
20240503,133300,5515457970,6570,6580,6580,6570,2447
20240503,133200,5499377010,6580,6600,6600,6580,725
20240503,133100,5494604060,6590,6580,6600,6580,2304
20240503,133000,5479423340,6580,6580,6580,6580,167
20240503,132900,5478324480,6590,6580,6590,6580,1106
20240503,132800,5471042350,6580,6570,6590,6570,1552
20240503,132700,5460829940,6570,6570,6580,6570,750
20240503,132600,5455902390,6570,6570,6580,6570,293
20240503,132500,5453976670,6570,6580,6580,6570,875
20240503,132400,5448220600,6580,6560,6580,6560,1180
20240503,132300,5440464980,6560,6550,6560,6550,283
20240503,132200,5438611250,6560,6560,6560,6550,157
20240503,132100,5437581340,6550,6540,6550,6540,1489
20240503,132000,5427839780,6540,6550,6550,6540,1847
20240503,131900,5415758990,6550,6550,6550,6550,777
20240503,131800,5410669640,6550,6550,6560,6550,314
20240503,131700,5408612890,6550,6560,6560,6550,1934
20240503,131600,5395940990,6560,6560,6560,6560,315
20240503,131500,5393874590,6580,6550,6580,6550,463
20240503,131400,5390840890,6560,6590,6590,6560,4875
20240503,131300,5358834290,6590,6590,6590,6580,713
20240503,131200,5354141370,6590,6570,6590,6570,517
20240503,131100,5350744370,6580,6570,6600,6570,2340
20240503,131000,5335333430,6570,6570,6590,6570,1181
20240503,130900,5327574080,6570,6570,6590,6570,1254
20240503,130800,5319318190,6570,6580,6580,6570,1432
20240503,130700,5309901400,6590,6580,6590,6570,2267
20240503,130600,5294981820,6580,6580,6590,6570,2330
20240503,130500,5279653290,6580,6590,6600,6580,3753
20240503,130400,5254936000,6600,6610,6620,6600,10457
20240503,130300,5185819030,6610,6590,6620,6590,35534
20240503,130200,4951095760,6580,6560,6590,6560,6191
20240503,130100,4910364750,6580,6560,6580,6560,4189
20240503,130000,4882851780,6570,6580,6580,6560,4908
20240503,125900,4850569570,6580,6580,6590,6580,2051
20240503,125800,4837061180,6580,6570,6590,6570,6416
20240503,125700,4794864660,6570,6560,6570,6550,2905
20240503,125600,4775802600,6560,6560,6570,6550,1356
20240503,125500,4766913610,6570,6580,6580,6570,6684
20240503,125400,4722968760,6580,6570,6580,6570,6866
20240503,125300,4677800830,6570,6530,6580,6530,15735
20240503,125200,4574494200,6540,6530,6540,6520,3170
20240503,125100,4553776590,6530,6530,6530,6520,2114
20240503,125000,4539991140,6530,6530,6540,6530,1467
20240503,124900,4530410100,6530,6540,6540,6530,610
20240503,124800,4526423850,6530,6530,6540,6530,2616
20240503,124700,4509330880,6520,6520,6520,6520,1366
20240503,124600,4500424560,6530,6500,6530,6500,2855
20240503,124500,4481819550,6500,6500,6500,6500,18
20240503,124400,4481702550,6500,6500,6500,6500,114
20240503,124300,4480961550,6500,6500,6500,6490,130
20240503,124200,4480117260,6500,6490,6500,6490,266
20240503,124100,4478390870,6490,6500,6500,6490,748
20240503,124000,4473529300,6500,6510,6510,6500,1215
20240503,123900,4465626770,6520,6500,6520,6490,3629
20240503,123800,4442003590,6500,6460,6500,6460,2686
20240503,123700,4424598780,6460,6460,6460,6450,196
20240503,123600,4423334280,6450,6450,6450,6450,350
20240503,123500,4421076780,6450,6450,6460,6450,280
20240503,123400,4419268960,6460,6460,6460,6450,175
20240503,123300,4418138880,6450,6450,6450,6450,809
20240503,123200,4412920830,6450,6450,6470,6450,451
20240503,123100,4410011780,6450,6470,6470,6450,484
20240503,123000,4406889490,6470,6450,6470,6450,454
20240503,122900,4403961160,6460,6460,6460,6450,819
20240503,122800,4398671020,6460,6460,6460,6460,101
20240503,122700,4398018560,6450,6470,6470,6450,409
20240503,122600,4395377180,6450,6460,6460,6450,306
20240503,122500,4393400970,6450,6460,6460,6450,495
20240503,122400,4390205180,6460,6450,6460,6450,598
20240503,122300,4386344220,6450,6450,6450,6450,289
20240503,122200,4384480170,6450,6470,6470,6450,119
20240503,122100,4383711510,6470,6470,6470,6470,3
20240503,122000,4383692100,6460,6460,6460,6450,108
20240503,121900,4382994920,6460,6470,6470,6460,412
20240503,121800,4380331860,6470,6470,6470,6470,79
20240503,121700,4379820730,6470,6470,6470,6470,0
20240503,121600,4379820730,6470,6460,6470,6460,2
20240503,121500,4379807800,6470,6470,6470,6460,458
20240503,121400,4376847340,6470,6470,6470,6470,115
20240503,121300,4376103290,6470,6460,6470,6460,35
20240503,121200,4375877140,6460,6450,6460,6450,538
20240503,121100,4372406990,6450,6450,6450,6450,404
20240503,121000,4369801190,6440,6470,6470,6440,10477
20240503,120900,4302189160,6470,6480,6480,6470,605
20240503,120800,4298270220,6480,6480,6480,6480,84
20240503,120700,4297725900,6480,6470,6480,6470,731
20240503,120600,4292993020,6470,6470,6470,6470,50
20240503,120500,4292669520,6470,6470,6470,6470,0
20240503,120400,4292669520,6470,6470,6470,6470,423
20240503,120300,4289932710,6470,6470,6470,6460,3005
20240503,120200,4270493910,6470,6480,6480,6470,1143
20240503,120100,4263097290,6480,6480,6480,6480,55
20240503,120000,4262740890,6470,6470,6470,6460,411
20240503,115900,4260082780,6470,6470,6470,6470,953
20240503,115800,4253916870,6470,6470,6470,6460,154
20240503,115700,4252920510,6470,6470,6470,6470,569
20240503,115600,4249239080,6470,6470,6470,6470,0
20240503,115500,4249239080,6470,6480,6480,6470,1621
20240503,115400,4238743060,6490,6500,6500,6490,21
20240503,115300,4238606760,6480,6480,6480,6480,103
20240503,115200,4237939320,6480,6480,6480,6470,267
20240503,115100,4236209170,6470,6460,6470,6460,1942
20240503,115000,4223662660,6460,6470,6470,6460,472
20240503,114900,4220613110,6470,6470,6470,6470,378
20240503,114800,4218167450,6470,6480,6480,6470,2315
20240503,114700,4203189010,6480,6480,6480,6480,632
20240503,114600,4199093650,6480,6500,6500,6480,53
20240503,114500,4198749750,6510,6500,6510,6500,435
20240503,114400,4195922100,6500,6490,6510,6490,81
20240503,114300,4195395260,6480,6480,6480,6480,35
20240503,114200,4195168460,6480,6480,6480,6480,123
20240503,114100,4194371420,6510,6470,6510,6470,2393
20240503,114000,4178846020,6470,6480,6480,6470,878
20240503,113900,4173158620,6480,6480,6490,6480,665
20240503,113800,4168849410,6480,6480,6480,6480,115
20240503,113700,4168104210,6480,6480,6480,6480,160
20240503,113600,4167067410,6490,6490,6490,6490,1
20240503,113500,4167060920,6470,6470,6470,6470,519
20240503,113400,4163702990,6500,6500,6500,6500,2
20240503,113300,4163689990,6480,6480,6480,6470,586
20240503,113200,4159895340,6480,6480,6480,6470,56
20240503,113100,4159532480,6480,6490,6490,6470,20
20240503,113000,4159402980,6490,6490,6490,6490,50
20240503,112900,4159078480,6490,6480,6490,6470,704
20240503,112800,4154518150,6500,6480,6500,6480,668
20240503,112700,4150189450,6500,6490,6500,6480,295
20240503,112600,4148275140,6490,6500,6500,6490,946
20240503,112500,4142129830,6510,6510,6510,6510,2
20240503,112400,4142116810,6500,6510,6510,6500,1064
20240503,112300,4135200270,6510,6510,6510,6500,1416
20240503,112200,4125995780,6500,6510,6510,6500,246
20240503,112100,4124396620,6500,6510,6510,6500,37
20240503,112000,4124155770,6510,6520,6520,6500,303
20240503,111900,4122181160,6520,6520,6520,6500,952
20240503,111800,4115981210,6540,6540,6540,6530,181
20240503,111700,4114798450,6540,6510,6540,6510,3096
20240503,111600,4094585710,6510,6510,6510,6500,114
20240503,111500,4093843620,6510,6510,6520,6510,987
20240503,111400,4087416830,6510,6510,6510,6500,1492
20240503,111300,4077709570,6510,6500,6520,6500,2307
20240503,111200,4062689290,6500,6500,6500,6490,2897
20240503,111100,4043861120,6490,6490,6500,6490,1206
20240503,111000,4036033390,6490,6470,6490,6470,770
20240503,110900,4031048700,6470,6460,6470,6460,536
20240503,110800,4027585020,6460,6450,6460,6440,656
20240503,110700,4023349130,6440,6460,6460,6440,425
20240503,110600,4020611780,6440,6460,6470,6430,8767
20240503,110500,3964109310,6460,6460,6460,6450,936
20240503,110400,3958069350,6450,6450,6460,6450,633
20240503,110300,3953983830,6460,6450,6460,6450,799
20240503,110200,3948829180,6450,6450,6460,6450,781
20240503,110100,3943791130,6470,6460,6470,6460,1315
20240503,110000,3935296150,6470,6460,6470,6460,298
20240503,105900,3933370560,6460,6450,6460,6450,1065
20240503,105800,3926492930,6450,6460,6460,6450,3886
20240503,105700,3901406600,6460,6460,6460,6450,3723
20240503,105600,3877381500,6460,6470,6470,6460,1584
20240503,105500,3867148340,6470,6470,6500,6460,669
20240503,105400,3862810780,6460,6490,6500,6460,14914
20240503,105300,3766363860,6490,6490,6500,6480,3346
20240503,105200,3744647790,6490,6490,6490,6480,1257
20240503,105100,3736490010,6490,6480,6490,6470,2525
20240503,105000,3720115210,6470,6500,6500,6470,6507
20240503,104900,3677926600,6490,6500,6500,6490,275
20240503,104800,3676141650,6490,6500,6510,6490,4903
20240503,104700,3644280780,6500,6510,6520,6500,5103
20240503,104600,3611077560,6520,6520,6520,6510,487
20240503,104500,3607906720,6520,6520,6520,6510,231
20240503,104400,3606401740,6520,6520,6520,6510,871
20240503,104300,3600723320,6520,6520,6520,6520,143
20240503,104200,3599790960,6520,6530,6530,6520,143
20240503,104100,3598858550,6530,6530,6530,6520,3790
20240503,104000,3574147280,6530,6550,6550,6520,379
20240503,103900,3571671900,6520,6560,6560,6520,137
20240503,103800,3570773220,6550,6530,6550,6520,493
20240503,103700,3567550680,6530,6520,6550,6520,127
20240503,103600,3566722270,6510,6530,6550,6510,2345
20240503,103500,3551433480,6530,6530,6530,6520,2129
20240503,103400,3537534090,6530,6530,6530,6520,774
20240503,103300,3532480660,6530,6520,6530,6520,432
20240503,103200,3529663950,6520,6530,6540,6510,2570
20240503,103100,3512916310,6530,6520,6530,6510,1338
20240503,103000,3504192730,6520,6540,6540,6520,3948
20240503,102900,3478440390,6550,6550,6560,6520,3182
20240503,102800,3457655220,6550,6540,6570,6530,2995
20240503,102700,3438027680,6520,6540,6550,6520,6212
20240503,102600,3397449280,6540,6550,6550,6540,4349
20240503,102500,3368989880,6560,6560,6570,6550,2871
20240503,102400,3350155500,6560,6570,6570,6560,106
20240503,102300,3349459600,6560,6580,6580,6560,5472
20240503,102200,3313522270,6580,6590,6590,6580,4375
20240503,102100,3284734730,6590,6600,6600,6590,2145
20240503,102000,3270592520,6600,6600,6610,6600,2748
20240503,101900,3252446560,6600,6600,6610,6600,6787
20240503,101800,3207644380,6610,6590,6610,6580,9542
20240503,101700,3144694440,6590,6570,6590,6560,1767
20240503,101600,3133063520,6580,6590,6600,6570,4961
20240503,101500,3100413130,6590,6560,6600,6560,14429
20240503,101400,3005366440,6560,6560,6560,6550,1222
20240503,101300,2997354410,6560,6540,6560,6540,1496
20240503,101200,2987559940,6540,6540,6550,6530,1794
20240503,101100,2975834990,6550,6520,6550,6520,6963
20240503,101000,2930388920,6520,6560,6560,6510,10006
20240503,100900,2864959150,6550,6530,6560,6520,4792
20240503,100800,2833593630,6530,6530,6530,6520,2580
20240503,100700,2816746720,6520,6520,6530,6520,605
20240503,100600,2812801980,6510,6510,6510,6500,10033
20240503,100500,2747500010,6500,6530,6530,6500,2802
20240503,100400,2729275490,6530,6530,6530,6520,1353
20240503,100300,2720449720,6530,6500,6530,6500,2132
20240503,100200,2706553240,6510,6510,6520,6510,1018
20240503,100100,2699925490,6510,6500,6510,6500,831
20240503,100000,2694522750,6510,6500,6510,6500,557
20240503,095900,2690899870,6500,6510,6520,6500,177
20240503,095800,2689748190,6500,6510,6530,6500,1353
20240503,095700,2680939990,6510,6510,6530,6510,4527
20240503,095600,2651438780,6530,6520,6530,6510,1373
20240503,095500,2642487900,6520,6510,6520,6510,666
20240503,095400,2638148380,6520,6510,6520,6510,249
20240503,095300,2636526700,6520,6510,6520,6510,581
20240503,095200,2632738850,6520,6510,6520,6500,399
20240503,095100,2630142670,6520,6480,6520,6480,4639
20240503,095000,2600010870,6490,6490,6490,6480,1563
20240503,094900,2589873930,6500,6500,6500,6490,892
20240503,094800,2584080180,6490,6490,6500,6480,641
20240503,094700,2579923870,6490,6490,6490,6480,30
20240503,094600,2579729270,6490,6490,6490,6480,2886
20240503,094500,2561025490,6480,6500,6500,6480,1343
20240503,094400,2552312480,6500,6500,6500,6500,978
20240503,094300,2545955480,6500,6490,6500,6480,1786
20240503,094200,2534364910,6490,6500,6500,6480,1536
20240503,094100,2524400960,6480,6490,6500,6480,4671
20240503,094000,2494101320,6490,6490,6490,6470,2419
20240503,093900,2478434730,6500,6500,6500,6480,1319
20240503,093800,2469877870,6500,6500,6510,6490,5162
20240503,093700,2436350710,6510,6510,6520,6500,4236
20240503,093600,2408782640,6520,6520,6520,6500,3676
20240503,093500,2384858100,6520,6520,6520,6510,3807
20240503,093400,2360049420,6520,6550,6550,6510,14098
20240503,093300,2268029640,6550,6550,6560,6550,2915
20240503,093200,2248927740,6560,6560,6560,6550,5096
20240503,093100,2215544810,6560,6570,6570,6550,4563
20240503,093000,2185590330,6570,6550,6570,6550,3416
20240503,092900,2163168780,6550,6570,6570,6520,11786
20240503,092800,2085999710,6570,6580,6590,6560,13605
20240503,092700,1996518750,6580,6560,6600,6540,29440
20240503,092600,1802859430,6550,6520,6560,6510,14678
20240503,092500,1706786010,6520,6510,6520,6500,12036
20240503,092400,1628365020,6510,6500,6510,6490,4733
20240503,092300,1597585930,6500,6480,6500,6470,2813
20240503,092200,1579336950,6480,6460,6480,6450,1598
20240503,092100,1569011320,6460,6450,6460,6440,2173
20240503,092000,1555003200,6450,6450,6460,6440,1770
20240503,091900,1543593760,6440,6460,6460,6440,2789
20240503,091800,1525612900,6450,6480,6510,6450,4216
20240503,091700,1498289340,6480,6460,6480,6450,27144
20240503,091600,1322939160,6460,6450,6460,6440,4534
20240503,091500,1293731770,6450,6440,6450,6440,2301
20240503,091400,1278905600,6440,6430,6460,6430,8688
20240503,091300,1222943880,6450,6420,6470,6410,11517
20240503,091200,1148931210,6420,6450,6450,6420,17329
20240503,091100,1037465090,6440,6450,6480,6440,7365
20240503,091000,989979100,6450,6460,6460,6430,16663
20240503,090900,882564740,6460,6480,6480,6450,9421
20240503,090800,821715210,6480,6500,6510,6470,6137
20240503,090700,781875330,6490,6480,6500,6480,1807
20240503,090600,770145140,6480,6470,6490,6460,9843
20240503,090500,706469580,6470,6470,6490,6460,8205
20240503,090400,653317270,6470,6470,6490,6450,13253
20240503,090300,567691830,6470,6500,6510,6460,9070
20240503,090200,508903610,6500,6460,6500,6450,16222
20240503,090100,404058170,6460,6500,6510,6460,18432
20240503,090000,284634280,6500,6510,6530,6500,30024