stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,213300,1263808050,16330,16330,16330,16330,2344
20240503,213200,1263808050,16330,16330,16330,16330,0
20240503,213100,1263808050,16330,16330,16330,16330,0
20240503,213000,1263808050,16330,16330,16330,16330,0
20240503,212900,1263808050,16330,16330,16330,16330,0
20240503,212800,1263808050,16330,16330,16330,16330,0
20240503,212700,1263808050,16330,16330,16330,16330,0
20240503,212600,1263808050,16330,16330,16330,16330,0
20240503,212500,1263808050,16330,16330,16330,16330,0
20240503,212400,1263808050,16330,16330,16330,16330,0
20240503,212300,1263808050,16330,16330,16330,16330,0
20240503,212200,1263808050,16330,16330,16330,16330,0
20240503,212100,1263808050,16330,16330,16330,16330,0
20240503,212000,1263808050,16330,16330,16330,16330,0
20240503,211900,1263808050,16330,16330,16330,16330,0
20240503,211800,1263808050,16330,16330,16330,16330,0
20240503,211700,1263808050,16330,16330,16330,16330,0
20240503,211600,1263808050,16330,16330,16330,16330,0
20240503,211500,1263808050,16330,16330,16330,16330,0
20240503,211400,1263808050,16330,16330,16330,16330,0
20240503,211300,1263808050,16330,16330,16330,16330,0
20240503,211200,1263808050,16330,16330,16330,16330,0
20240503,211100,1263808050,16330,16330,16330,16330,0
20240503,211000,1263808050,16330,16330,16330,16330,0
20240503,210900,1263808050,16330,16330,16330,16330,0
20240503,210800,1263808050,16330,16330,16330,16330,0
20240503,210700,1263808050,16330,16330,16330,16330,0
20240503,210600,1263808050,16330,16330,16330,16330,0
20240503,210500,1263808050,16330,16330,16330,16330,0
20240503,210400,1263808050,16330,16330,16330,16330,0
20240503,210300,1263808050,16330,16330,16330,16330,2344
20240503,210200,1263808050,16330,16330,16330,16330,0
20240503,210100,1263808050,16330,16330,16330,16330,0
20240503,210000,1263808050,16330,16330,16330,16330,0
20240503,205900,1263808050,16330,16330,16330,16330,0
20240503,205800,1263808050,16330,16330,16330,16330,0
20240503,205700,1263808050,16330,16330,16330,16330,0
20240503,205600,1263808050,16330,16330,16330,16330,0
20240503,205500,1263808050,16330,16330,16330,16330,0
20240503,205400,1263808050,16330,16330,16330,16330,0
20240503,205300,1263808050,16330,16330,16330,16330,0
20240503,205200,1263808050,16330,16330,16330,16330,0
20240503,205100,1263808050,16330,16330,16330,16330,0
20240503,205000,1263808050,16330,16330,16330,16330,0
20240503,204900,1263808050,16330,16330,16330,16330,0
20240503,204800,1263808050,16330,16330,16330,16330,0
20240503,204700,1263808050,16330,16330,16330,16330,0
20240503,204600,1263808050,16330,16330,16330,16330,0
20240503,204500,1263808050,16330,16330,16330,16330,0
20240503,204400,1263808050,16330,16330,16330,16330,0
20240503,204300,1263808050,16330,16330,16330,16330,0
20240503,204200,1263808050,16330,16330,16330,16330,0
20240503,204100,1263808050,16330,16330,16330,16330,0
20240503,204000,1263808050,16330,16330,16330,16330,0
20240503,203900,1263808050,16330,16330,16330,16330,0
20240503,203800,1263808050,16330,16330,16330,16330,0
20240503,203700,1263808050,16330,16330,16330,16330,0
20240503,203600,1263808050,16330,16330,16330,16330,0
20240503,203500,1263808050,16330,16330,16330,16330,0
20240503,203400,1263808050,16330,16330,16330,16330,0
20240503,203300,1263808050,16330,16330,16330,16330,2344
20240503,203200,1263808050,16330,16330,16330,16330,0
20240503,203100,1263808050,16330,16330,16330,16330,0
20240503,203000,1263808050,16330,16330,16330,16330,0
20240503,202900,1263808050,16330,16330,16330,16330,0
20240503,202800,1263808050,16330,16330,16330,16330,0
20240503,202700,1263808050,16330,16330,16330,16330,0
20240503,202600,1263808050,16330,16330,16330,16330,0
20240503,202500,1263808050,16330,16330,16330,16330,0
20240503,202400,1263808050,16330,16330,16330,16330,0
20240503,202300,1263808050,16330,16330,16330,16330,0
20240503,202200,1263808050,16330,16330,16330,16330,0
20240503,202100,1263808050,16330,16330,16330,16330,0
20240503,202000,1263808050,16330,16330,16330,16330,0
20240503,201900,1263808050,16330,16330,16330,16330,0
20240503,201800,1263808050,16330,16330,16330,16330,0
20240503,201700,1263808050,16330,16330,16330,16330,0
20240503,201600,1263808050,16330,16330,16330,16330,0
20240503,201500,1263808050,16330,16330,16330,16330,0
20240503,201400,1263808050,16330,16330,16330,16330,0
20240503,201300,1263808050,16330,16330,16330,16330,0
20240503,201200,1263808050,16330,16330,16330,16330,0
20240503,201100,1263808050,16330,16330,16330,16330,0
20240503,201000,1263808050,16330,16330,16330,16330,0
20240503,200900,1263808050,16330,16330,16330,16330,0
20240503,200800,1263808050,16330,16330,16330,16330,0
20240503,200700,1263808050,16330,16330,16330,16330,0
20240503,200600,1263808050,16330,16330,16330,16330,0
20240503,200500,1263808050,16330,16330,16330,16330,0
20240503,200400,1263808050,16330,16330,16330,16330,0
20240503,200300,1263808050,16330,16330,16330,16330,2344
20240503,200200,1263808050,16330,16330,16330,16330,0
20240503,200100,1263808050,16330,16330,16330,16330,0
20240503,200000,1263808050,16330,16330,16330,16330,0
20240503,195900,1263808050,16330,16330,16330,16330,0
20240503,195800,1263808050,16330,16330,16330,16330,0
20240503,195700,1263808050,16330,16330,16330,16330,0
20240503,195600,1263808050,16330,16330,16330,16330,0
20240503,195500,1263808050,16330,16330,16330,16330,0
20240503,195400,1263808050,16330,16330,16330,16330,0
20240503,195300,1263808050,16330,16330,16330,16330,0
20240503,195200,1263808050,16330,16330,16330,16330,0
20240503,195100,1263808050,16330,16330,16330,16330,0
20240503,195000,1263808050,16330,16330,16330,16330,0
20240503,194900,1263808050,16330,16330,16330,16330,0
20240503,194800,1263808050,16330,16330,16330,16330,0
20240503,194700,1263808050,16330,16330,16330,16330,0
20240503,194600,1263808050,16330,16330,16330,16330,0
20240503,194500,1263808050,16330,16330,16330,16330,0
20240503,194400,1263808050,16330,16330,16330,16330,0
20240503,194300,1263808050,16330,16330,16330,16330,0
20240503,194200,1263808050,16330,16330,16330,16330,0
20240503,194100,1263808050,16330,16330,16330,16330,0
20240503,194000,1263808050,16330,16330,16330,16330,0
20240503,193900,1263808050,16330,16330,16330,16330,0
20240503,193800,1263808050,16330,16330,16330,16330,0
20240503,193700,1263808050,16330,16330,16330,16330,0
20240503,193600,1263808050,16330,16330,16330,16330,0
20240503,193500,1263808050,16330,16330,16330,16330,0
20240503,193400,1263808050,16330,16330,16330,16330,0
20240503,193300,1263808050,16330,16330,16330,16330,2344
20240503,193200,1263808050,16330,16330,16330,16330,0
20240503,193100,1263808050,16330,16330,16330,16330,0
20240503,193000,1263808050,16330,16330,16330,16330,0
20240503,192900,1263808050,16330,16330,16330,16330,0
20240503,192800,1263808050,16330,16330,16330,16330,0
20240503,192700,1263808050,16330,16330,16330,16330,0
20240503,192600,1263808050,16330,16330,16330,16330,0
20240503,192500,1263808050,16330,16330,16330,16330,0
20240503,192400,1263808050,16330,16330,16330,16330,0
20240503,192300,1263808050,16330,16330,16330,16330,0
20240503,192200,1263808050,16330,16330,16330,16330,0
20240503,192100,1263808050,16330,16330,16330,16330,0
20240503,192000,1263808050,16330,16330,16330,16330,0
20240503,191900,1263808050,16330,16330,16330,16330,0
20240503,191800,1263808050,16330,16330,16330,16330,0
20240503,191700,1263808050,16330,16330,16330,16330,0
20240503,191600,1263808050,16330,16330,16330,16330,0
20240503,191500,1263808050,16330,16330,16330,16330,0
20240503,191400,1263808050,16330,16330,16330,16330,0
20240503,191300,1263808050,16330,16330,16330,16330,0
20240503,191200,1263808050,16330,16330,16330,16330,0
20240503,191100,1263808050,16330,16330,16330,16330,0
20240503,191000,1263808050,16330,16330,16330,16330,0
20240503,190900,1263808050,16330,16330,16330,16330,0
20240503,190800,1263808050,16330,16330,16330,16330,0
20240503,190700,1263808050,16330,16330,16330,16330,0
20240503,190600,1263808050,16330,16330,16330,16330,0
20240503,190500,1263808050,16330,16330,16330,16330,0
20240503,190400,1263808050,16330,16330,16330,16330,0
20240503,190300,1263808050,16330,16330,16330,16330,2344
20240503,190200,1263808050,16330,16330,16330,16330,0
20240503,190100,1263808050,16330,16330,16330,16330,0
20240503,190000,1263808050,16330,16330,16330,16330,0
20240503,185900,1263808050,16330,16330,16330,16330,0
20240503,185800,1263808050,16330,16330,16330,16330,0
20240503,185700,1263808050,16330,16330,16330,16330,0
20240503,185600,1263808050,16330,16330,16330,16330,0
20240503,185500,1263808050,16330,16330,16330,16330,0
20240503,185400,1263808050,16330,16330,16330,16330,0
20240503,185300,1263808050,16330,16330,16330,16330,0
20240503,185200,1263808050,16330,16330,16330,16330,0
20240503,185100,1263808050,16330,16330,16330,16330,0
20240503,185000,1263808050,16330,16330,16330,16330,0
20240503,184900,1263808050,16330,16330,16330,16330,0
20240503,184800,1263808050,16330,16330,16330,16330,0
20240503,184700,1263808050,16330,16330,16330,16330,0
20240503,184600,1263808050,16330,16330,16330,16330,0
20240503,184500,1263808050,16330,16330,16330,16330,0
20240503,184400,1263808050,16330,16330,16330,16330,0
20240503,184300,1263808050,16330,16330,16330,16330,0
20240503,184200,1263808050,16330,16330,16330,16330,0
20240503,184100,1263808050,16330,16330,16330,16330,0
20240503,184000,1263808050,16330,16330,16330,16330,0
20240503,183900,1263808050,16330,16330,16330,16330,0
20240503,183800,1263808050,16330,16330,16330,16330,0
20240503,183700,1263808050,16330,16330,16330,16330,0
20240503,183600,1263808050,16330,16330,16330,16330,0
20240503,183500,1263808050,16330,16330,16330,16330,0
20240503,183400,1263808050,16330,16330,16330,16330,0
20240503,183300,1263808050,16330,16330,16330,16330,2344
20240503,183200,1263808050,16330,16330,16330,16330,0
20240503,183100,1263808050,16330,16330,16330,16330,0
20240503,183000,1263808050,16330,16330,16330,16330,0
20240503,182900,1263808050,16330,16330,16330,16330,0
20240503,182800,1263808050,16330,16330,16330,16330,0
20240503,182700,1263808050,16330,16330,16330,16330,0
20240503,182600,1263808050,16330,16330,16330,16330,0
20240503,182500,1263808050,16330,16330,16330,16330,0
20240503,182400,1263808050,16330,16330,16330,16330,0
20240503,182300,1263808050,16330,16330,16330,16330,0
20240503,182200,1263808050,16330,16330,16330,16330,0
20240503,182100,1263808050,16330,16330,16330,16330,0
20240503,182000,1263808050,16330,16330,16330,16330,0
20240503,181900,1263808050,16330,16330,16330,16330,0
20240503,181800,1263808050,16330,16330,16330,16330,0
20240503,181700,1263808050,16330,16330,16330,16330,0
20240503,181600,1263808050,16330,16330,16330,16330,0
20240503,181500,1263808050,16330,16330,16330,16330,0
20240503,181400,1263808050,16330,16330,16330,16330,0
20240503,181300,1263808050,16330,16330,16330,16330,0
20240503,181200,1263808050,16330,16330,16330,16330,0
20240503,181100,1263808050,16330,16330,16330,16330,0
20240503,181000,1263808050,16330,16330,16330,16330,0
20240503,180900,1263808050,16330,16330,16330,16330,0
20240503,180800,1263808050,16330,16330,16330,16330,0
20240503,180700,1263808050,16330,16330,16330,16330,0
20240503,180600,1263808050,16330,16330,16330,16330,0
20240503,180500,1263808050,16330,16330,16330,16330,0
20240503,180400,1263808050,16330,16330,16330,16330,0
20240503,180300,1263808050,16330,16330,16330,16330,2344
20240503,180200,1263808050,16330,16330,16330,16330,0
20240503,180100,1263808050,16330,16330,16330,16330,0
20240503,180000,1263808050,16330,16330,16330,16330,0
20240503,175900,1263808050,16330,16330,16330,16330,0
20240503,175800,1263808050,16330,16330,16330,16330,0
20240503,175700,1263808050,16330,16330,16330,16330,0
20240503,175600,1263808050,16330,16330,16330,16330,0
20240503,175500,1263808050,16330,16330,16330,16330,0
20240503,175400,1263808050,16330,16330,16330,16330,0
20240503,175300,1263808050,16330,16330,16330,16330,0
20240503,175200,1263808050,16330,16330,16330,16330,0
20240503,175100,1263808050,16330,16330,16330,16330,0
20240503,175000,1263808050,16330,16330,16330,16330,0
20240503,174900,1263808050,16330,16330,16330,16330,0
20240503,174800,1263808050,16330,16330,16330,16330,0
20240503,174700,1263808050,16330,16330,16330,16330,0
20240503,174600,1263808050,16330,16330,16330,16330,0
20240503,174500,1263808050,16330,16330,16330,16330,0
20240503,174400,1263808050,16330,16330,16330,16330,0
20240503,174300,1263808050,16330,16330,16330,16330,0
20240503,174200,1263808050,16330,16330,16330,16330,0
20240503,174100,1263808050,16330,16330,16330,16330,0
20240503,174000,1263808050,16330,16330,16330,16330,0
20240503,173900,1263808050,16330,16330,16330,16330,0
20240503,173800,1263808050,16330,16330,16330,16330,0
20240503,173700,1263808050,16330,16330,16330,16330,0
20240503,173600,1263808050,16330,16330,16330,16330,0
20240503,173500,1263808050,16330,16330,16330,16330,0
20240503,173400,1263808050,16330,16330,16330,16330,0
20240503,173300,1263808050,16330,16330,16330,16330,2344
20240503,173200,1263808050,16330,16330,16330,16330,0
20240503,173100,1263808050,16330,16330,16330,16330,0
20240503,173000,1263808050,16330,16330,16330,16330,0
20240503,172900,1263808050,16330,16330,16330,16330,0
20240503,172800,1263808050,16330,16330,16330,16330,0
20240503,172700,1263808050,16330,16330,16330,16330,0
20240503,172600,1263808050,16330,16330,16330,16330,0
20240503,172500,1263808050,16330,16330,16330,16330,0
20240503,172400,1263808050,16330,16330,16330,16330,0
20240503,172300,1263808050,16330,16330,16330,16330,0
20240503,172200,1263808050,16330,16330,16330,16330,0
20240503,172100,1263808050,16330,16330,16330,16330,0
20240503,172000,1263808050,16330,16330,16330,16330,0
20240503,171900,1263808050,16330,16330,16330,16330,0
20240503,171800,1263808050,16330,16330,16330,16330,0
20240503,171700,1263808050,16330,16330,16330,16330,0
20240503,171600,1263808050,16330,16330,16330,16330,0
20240503,171500,1263808050,16330,16330,16330,16330,0
20240503,171400,1263808050,16330,16330,16330,16330,0
20240503,171300,1263808050,16330,16330,16330,16330,0
20240503,171200,1263808050,16330,16330,16330,16330,0
20240503,171100,1263808050,16330,16330,16330,16330,0
20240503,171000,1263808050,16330,16330,16330,16330,0
20240503,170900,1263808050,16330,16330,16330,16330,0
20240503,170800,1263808050,16330,16330,16330,16330,0
20240503,170700,1263808050,16330,16330,16330,16330,0
20240503,170600,1263808050,16330,16330,16330,16330,0
20240503,170500,1263808050,16330,16330,16330,16330,0
20240503,170400,1263808050,16330,16330,16330,16330,0
20240503,170300,1263808050,16330,16330,16330,16330,2344
20240503,170200,1263808050,16330,16330,16330,16330,0
20240503,170100,1263808050,16330,16330,16330,16330,0
20240503,170000,1263808050,16330,16330,16330,16330,0
20240503,165900,1263808050,16330,16330,16330,16330,0
20240503,165800,1263808050,16330,16330,16330,16330,0
20240503,165700,1263808050,16330,16330,16330,16330,0
20240503,165600,1263808050,16330,16330,16330,16330,0
20240503,165500,1263808050,16330,16330,16330,16330,0
20240503,165400,1263808050,16330,16330,16330,16330,0
20240503,165300,1263808050,16330,16330,16330,16330,0
20240503,165200,1263808050,16330,16330,16330,16330,0
20240503,165100,1263808050,16330,16330,16330,16330,0
20240503,165000,1263808050,16330,16330,16330,16330,0
20240503,164900,1263808050,16330,16330,16330,16330,0
20240503,164800,1263808050,16330,16330,16330,16330,0
20240503,164700,1263808050,16330,16330,16330,16330,0
20240503,164600,1263808050,16330,16330,16330,16330,0
20240503,164500,1263808050,16330,16330,16330,16330,0
20240503,164400,1263808050,16330,16330,16330,16330,0
20240503,164300,1263808050,16330,16330,16330,16330,0
20240503,164200,1263808050,16330,16330,16330,16330,0
20240503,164100,1263808050,16330,16330,16330,16330,0
20240503,164000,1263808050,16330,16330,16330,16330,0
20240503,163900,1263808050,16330,16330,16330,16330,0
20240503,163800,1263808050,16330,16330,16330,16330,0
20240503,163700,1263808050,16330,16330,16330,16330,0
20240503,163600,1263808050,16330,16330,16330,16330,0
20240503,163500,1263808050,16330,16330,16330,16330,0
20240503,163400,1263808050,16330,16330,16330,16330,0
20240503,163300,1263808050,16330,16330,16330,16330,2344
20240503,163200,1263808050,16330,16330,16330,16330,0
20240503,163100,1263808050,16330,16330,16330,16330,0
20240503,163000,1263808050,16330,16330,16330,16330,0
20240503,162900,1263808050,16330,16330,16330,16330,0
20240503,162800,1263808050,16330,16330,16330,16330,0
20240503,162700,1263808050,16330,16330,16330,16330,0
20240503,162600,1263808050,16330,16330,16330,16330,0
20240503,162500,1263808050,16330,16330,16330,16330,0
20240503,162400,1263808050,16330,16330,16330,16330,0
20240503,162300,1263808050,16330,16330,16330,16330,0
20240503,162200,1263808050,16330,16330,16330,16330,0
20240503,162100,1263808050,16330,16330,16330,16330,0
20240503,162000,1263808050,16330,16330,16330,16330,0
20240503,161900,1263808050,16330,16330,16330,16330,0
20240503,161800,1263808050,16330,16330,16330,16330,0
20240503,161700,1263808050,16330,16330,16330,16330,0
20240503,161600,1263808050,16330,16330,16330,16330,0
20240503,161500,1263808050,16330,16330,16330,16330,0
20240503,161400,1263808050,16330,16330,16330,16330,0
20240503,161300,1263808050,16330,16330,16330,16330,0
20240503,161200,1263808050,16330,16330,16330,16330,0
20240503,161100,1263808050,16330,16330,16330,16330,0
20240503,161000,1263808050,16330,16330,16330,16330,0
20240503,160900,1263808050,16330,16330,16330,16330,0
20240503,160800,1263808050,16330,16330,16330,16330,0
20240503,160700,1263808050,16330,16330,16330,16330,0
20240503,160600,1263808050,16330,16330,16330,16330,0
20240503,160500,1263808050,16330,16330,16330,16330,0
20240503,160400,1263808050,16330,16330,16330,16330,0
20240503,160300,1263808050,16330,16330,16330,16330,2344
20240503,160200,1263808050,16330,16330,16330,16330,0
20240503,160100,1263808050,16330,16330,16330,16330,0
20240503,160000,1263808050,16330,16330,16330,16330,0
20240503,155900,1263808050,16330,16330,16330,16330,0
20240503,155800,1263808050,16330,16330,16330,16330,0
20240503,155700,1263808050,16330,16330,16330,16330,0
20240503,155600,1263808050,16330,16330,16330,16330,0
20240503,155500,1263808050,16330,16330,16330,16330,0
20240503,155400,1263808050,16330,16330,16330,16330,0
20240503,155300,1263808050,16330,16330,16330,16330,0
20240503,155200,1263808050,16330,16330,16330,16330,0
20240503,155100,1263808050,16330,16330,16330,16330,0
20240503,155000,1263808050,16330,16330,16330,16330,0
20240503,154900,1263808050,16330,16330,16330,16330,0
20240503,154800,1263808050,16330,16330,16330,16330,0
20240503,154700,1263808050,16330,16330,16330,16330,0
20240503,154600,1263808050,16330,16330,16330,16330,0
20240503,154500,1263808050,16330,16330,16330,16330,0
20240503,154400,1263808050,16330,16330,16330,16330,0
20240503,154300,1263808050,16330,16330,16330,16330,0
20240503,154200,1263808050,16330,16330,16330,16330,0
20240503,154100,1263808050,16330,16330,16330,16330,0
20240503,154000,1263808050,16330,16330,16330,16330,0
20240503,153900,1263808050,16330,16330,16330,16330,0
20240503,153800,1263808050,16330,16330,16330,16330,0
20240503,153700,1263808050,16330,16330,16330,16330,0
20240503,153600,1263808050,16330,16330,16330,16330,0
20240503,153500,1263808050,16330,16330,16330,16330,0
20240503,153400,1263808050,16330,16330,16330,16330,0
20240503,153300,1263808050,16330,16330,16330,16330,2344
20240503,153200,1263808050,16330,16330,16330,16330,0
20240503,153100,1263808050,16330,16330,16330,16330,0
20240503,153000,1263808050,16330,16330,16330,16330,2344
20240503,152900,1225530530,16330,16330,16330,16330,0
20240503,152800,1225530530,16330,16330,16330,16330,0
20240503,152700,1225530530,16330,16330,16330,16330,0
20240503,152600,1225530530,16330,16330,16330,16330,0
20240503,152500,1225530530,16330,16330,16330,16330,0
20240503,152400,1225530530,16330,16330,16330,16330,0
20240503,152300,1225530530,16330,16330,16330,16330,0
20240503,152200,1225530530,16330,16330,16330,16330,0
20240503,152100,1225530530,16330,16330,16330,16330,0
20240503,152000,1225530530,16330,16330,16330,16330,0
20240503,151900,1225530530,16330,16360,16400,16330,2185
20240503,151800,1189821620,16400,16350,16400,16350,37
20240503,151700,1189216570,16340,16370,16370,16340,749
20240503,151600,1176964200,16370,16430,16430,16360,2367
20240503,151500,1138142580,16430,16440,16440,16430,69
20240503,151400,1137008830,16440,16450,16450,16430,1507
20240503,151300,1112235600,16450,16460,16470,16450,461
20240503,151200,1104649370,16450,16460,16460,16450,1010
20240503,151100,1088026400,16470,16470,16470,16470,19
20240503,151000,1087713470,16470,16470,16470,16470,43
20240503,150900,1087005260,16470,16470,16470,16470,183
20240503,150800,1083991250,16470,16490,16490,16470,526
20240503,150700,1075323500,16490,16490,16500,16490,192
20240503,150600,1072157400,16500,16500,16500,16490,152
20240503,150500,1069649590,16500,16490,16500,16490,78
20240503,150400,1068362770,16500,16500,16500,16500,23
20240503,150300,1067983270,16500,16490,16500,16490,23
20240503,150200,1067603990,16490,16490,16500,16490,251
20240503,150100,1063463500,16490,16490,16490,16490,84
20240503,150000,1062078340,16500,16510,16510,16500,1006
20240503,145900,1045478490,16510,16510,16510,16510,174
20240503,145800,1042605750,16510,16510,16510,16510,6
20240503,145700,1042506690,16510,16510,16510,16510,84
20240503,145600,1041119850,16510,16510,16510,16510,24
20240503,145500,1040723610,16500,16500,16500,16500,19
20240503,145400,1040410110,16500,16510,16510,16500,78
20240503,145300,1039122850,16510,16510,16510,16510,0
20240503,145200,1039122850,16510,16510,16510,16510,23
20240503,145100,1038743120,16510,16510,16510,16510,68
20240503,145000,1037620440,16510,16510,16510,16510,65
20240503,144900,1036547290,16510,16510,16510,16510,50
20240503,144800,1035721790,16510,16510,16510,16510,3
20240503,144700,1035672260,16510,16510,16510,16510,17
20240503,144600,1035391590,16510,16510,16510,16510,138
20240503,144500,1033113210,16510,16510,16510,16510,0
20240503,144400,1033113210,16510,16500,16510,16500,817
20240503,144300,1019632570,16500,16500,16500,16500,5
20240503,144200,1019550070,16500,16490,16500,16490,726
20240503,144100,1007573260,16500,16490,16500,16490,20
20240503,144000,1007243410,16500,16500,16500,16500,83
20240503,143900,1005873910,16490,16490,16490,16490,25
20240503,143800,1005461660,16490,16490,16490,16490,278
20240503,143700,1000877440,16500,16500,16500,16500,4
20240503,143600,1000811440,16480,16480,16480,16480,177
20240503,143500,997894480,16480,16500,16510,16480,4003
20240503,143400,931850750,16500,16510,16510,16500,18
20240503,143300,931553600,16510,16510,16510,16500,470
20240503,143200,923794820,16510,16520,16520,16510,1347
20240503,143100,901551490,16520,16520,16520,16520,120
20240503,143000,899569090,16530,16530,16530,16530,121
20240503,142900,897568960,16530,16530,16530,16530,310
20240503,142800,892444660,16530,16530,16530,16530,102
20240503,142700,890758600,16530,16520,16530,16520,111
20240503,142600,888924420,16520,16530,16530,16520,62
20240503,142500,887900130,16530,16530,16530,16530,20
20240503,142400,887569530,16530,16520,16530,16520,54
20240503,142300,886676940,16520,16530,16530,16520,9
20240503,142200,886528230,16530,16530,16530,16530,30
20240503,142100,886032330,16530,16530,16530,16530,0
20240503,142000,886032330,16530,16530,16530,16530,2
20240503,141900,885999270,16530,16530,16530,16530,20
20240503,141800,885668670,16530,16530,16530,16530,125
20240503,141700,883602420,16530,16530,16530,16530,257
20240503,141600,879354210,16540,16530,16540,16530,307
20240503,141500,874278960,16540,16540,16540,16530,316
20240503,141400,869053170,16540,16560,16560,16540,1134
20240503,141300,850285570,16560,16560,16560,16560,0
20240503,141200,850285570,16560,16570,16570,16550,564
20240503,141100,840944210,16580,16600,16600,16580,1970
20240503,141000,808268380,16600,16590,16600,16590,34
20240503,140900,807703990,16590,16590,16590,16590,0
20240503,140800,807703990,16590,16590,16590,16590,329
20240503,140700,802245880,16600,16600,16600,16600,0
20240503,140600,802245880,16600,16600,16600,16600,50
20240503,140500,801415880,16600,16600,16600,16600,40
20240503,140400,800751880,16600,16600,16600,16600,0
20240503,140300,800751880,16600,16590,16600,16590,104
20240503,140200,799025900,16590,16590,16590,16590,0
20240503,140100,799025900,16590,16590,16590,16590,0
20240503,140000,799025900,16590,16590,16590,16590,120
20240503,135900,797035100,16590,16590,16590,16590,40
20240503,135800,796371500,16580,16580,16580,16580,0
20240503,135700,796371500,16580,16580,16580,16580,4
20240503,135600,796305180,16570,16570,16570,16570,0
20240503,135500,796305180,16570,16570,16570,16570,0
20240503,135400,796305180,16570,16580,16580,16570,71
20240503,135300,795128200,16580,16580,16580,16580,49
20240503,135200,794315780,16570,16570,16570,16570,0
20240503,135100,794315780,16570,16570,16570,16570,29
20240503,135000,793835250,16570,16570,16570,16570,73
20240503,134900,792625640,16580,16580,16580,16580,1
20240503,134800,792609060,16580,16580,16580,16580,270
20240503,134700,788132460,16580,16600,16600,16580,60
20240503,134600,787137620,16580,16580,16580,16580,0
20240503,134500,787137620,16580,16580,16580,16580,0
20240503,134400,787137620,16580,16580,16580,16580,10
20240503,134300,786971820,16580,16580,16580,16580,0
20240503,134200,786971820,16580,16580,16580,16580,0
20240503,134100,786971820,16580,16580,16580,16580,0
20240503,134000,786971820,16580,16580,16580,16580,0
20240503,133900,786971820,16580,16580,16580,16580,0
20240503,133800,786971820,16580,16580,16580,16580,20
20240503,133700,786640220,16600,16610,16610,16600,8
20240503,133600,786507390,16580,16580,16580,16580,0
20240503,133500,786507390,16580,16580,16580,16580,0
20240503,133400,786507390,16580,16580,16580,16580,205
20240503,133300,783108490,16580,16580,16580,16580,10
20240503,133200,782942690,16580,16580,16580,16580,1
20240503,133100,782926110,16560,16560,16560,16560,0
20240503,133000,782926110,16560,16560,16560,16560,137
20240503,132900,780657390,16560,16560,16560,16560,5
20240503,132800,780574590,16560,16570,16570,16560,172
20240503,132700,777725570,16560,16560,16560,16560,194
20240503,132600,774512930,16560,16560,16560,16560,547
20240503,132500,765454610,16580,16570,16580,16570,825
20240503,132400,751778030,16570,16570,16570,16570,2
20240503,132300,751744890,16560,16560,16560,16560,0
20240503,132200,751744890,16560,16560,16560,16560,0
20240503,132100,751744890,16560,16560,16560,16560,0
20240503,132000,751744890,16560,16580,16580,16560,1783
20240503,131900,722203250,16590,16590,16590,16590,381
20240503,131800,715882460,16590,16590,16590,16590,90
20240503,131700,714389360,16590,16590,16590,16590,0
20240503,131600,714389360,16590,16600,16610,16590,633
20240503,131500,703881770,16600,16600,16600,16600,2
20240503,131400,703848570,16600,16610,16610,16600,42
20240503,131300,703151010,16610,16620,16620,16610,319
20240503,131200,697851970,16620,16620,16620,16620,55
20240503,131100,696937870,16620,16620,16620,16620,1
20240503,131000,696921250,16610,16610,16610,16610,0
20240503,130900,696921250,16610,16610,16610,16610,0
20240503,130800,696921250,16610,16610,16610,16610,0
20240503,130700,696921250,16610,16630,16630,16610,139
20240503,130600,694610980,16630,16630,16630,16630,105
20240503,130500,692864830,16620,16620,16620,16620,0
20240503,130400,692864830,16620,16620,16620,16620,34
20240503,130300,692299750,16620,16630,16630,16620,80
20240503,130200,690969850,16630,16630,16630,16630,62
20240503,130100,689938790,16620,16620,16620,16620,0
20240503,130000,689938790,16620,16620,16620,16620,0
20240503,125900,689938790,16620,16620,16620,16620,10
20240503,125800,689772590,16620,16620,16620,16620,0
20240503,125700,689772590,16620,16620,16620,16620,100
20240503,125600,688110590,16620,16610,16620,16610,15
20240503,125500,687861300,16620,16610,16620,16610,211
20240503,125400,684355900,16610,16610,16610,16610,22
20240503,125300,683990480,16610,16610,16610,16610,7
20240503,125200,683874210,16620,16620,16620,16620,2
20240503,125100,683840970,16620,16620,16620,16620,32
20240503,125000,683309130,16620,16620,16620,16620,0
20240503,124900,683309130,16620,16620,16620,16620,20
20240503,124800,682976730,16620,16620,16620,16620,0
20240503,124700,682976730,16620,16610,16620,16600,287
20240503,124600,678209950,16620,16620,16620,16620,84
20240503,124500,676813870,16620,16620,16620,16620,13
20240503,124400,676597810,16620,16620,16620,16620,2
20240503,124300,676564570,16610,16610,16610,16610,0
20240503,124200,676564570,16610,16610,16610,16610,0
20240503,124100,676564570,16610,16610,16610,16610,0
20240503,124000,676564570,16610,16610,16610,16610,0
20240503,123900,676564570,16610,16620,16620,16610,43
20240503,123800,675849920,16620,16620,16620,16620,22
20240503,123700,675484280,16620,16620,16620,16620,0
20240503,123600,675484280,16620,16610,16620,16610,32
20240503,123500,674952710,16620,16620,16620,16620,6
20240503,123400,674852990,16610,16610,16610,16610,21
20240503,123300,674504180,16600,16600,16600,16600,0
20240503,123200,674504180,16600,16600,16600,16600,0
20240503,123100,674504180,16600,16610,16610,16600,31
20240503,123000,673989440,16620,16610,16620,16610,77
20240503,122900,672710420,16610,16610,16610,16610,0
20240503,122800,672710420,16610,16610,16610,16610,10
20240503,122700,672544320,16600,16600,16600,16600,0
20240503,122600,672544320,16600,16600,16600,16600,0
20240503,122500,672544320,16600,16600,16600,16600,0
20240503,122400,672544320,16600,16610,16610,16600,42
20240503,122300,671846710,16610,16610,16610,16610,10
20240503,122200,671680610,16580,16590,16590,16580,264
20240503,122100,667303220,16580,16600,16600,16580,400
20240503,122000,660669040,16600,16610,16610,16600,255
20240503,121900,656434670,16610,16610,16610,16610,0
20240503,121800,656434670,16610,16610,16610,16610,0
20240503,121700,656434670,16610,16610,16610,16610,62
20240503,121600,655404850,16620,16620,16620,16620,0
20240503,121500,655404850,16620,16620,16620,16620,0
20240503,121400,655404850,16620,16620,16620,16620,96
20240503,121300,653809330,16620,16630,16630,16620,125
20240503,121200,651730730,16630,16630,16630,16630,61
20240503,121100,650716300,16630,16630,16630,16630,8
20240503,121000,650583260,16620,16620,16620,16620,0
20240503,120900,650583260,16620,16620,16620,16620,0
20240503,120800,650583260,16620,16620,16620,16620,1
20240503,120700,650566640,16630,16630,16630,16630,58
20240503,120600,649602100,16630,16630,16630,16630,80
20240503,120500,648271700,16630,16630,16630,16630,0
20240503,120400,648271700,16630,16630,16630,16630,0
20240503,120300,648271700,16630,16630,16630,16630,0
20240503,120200,648271700,16630,16630,16630,16630,216
20240503,120100,644679620,16660,16660,16660,16660,10
20240503,120000,644513020,16660,16650,16660,16650,90
20240503,115900,643014190,16630,16630,16630,16630,21
20240503,115800,642664960,16630,16620,16630,16620,155
20240503,115700,640087500,16610,16620,16620,16610,53
20240503,115600,639206650,16600,16600,16600,16600,0
20240503,115500,639206650,16600,16600,16600,16600,0
20240503,115400,639206650,16600,16600,16600,16600,3
20240503,115300,639156850,16590,16590,16590,16590,0
20240503,115200,639156850,16590,16580,16590,16580,34
20240503,115100,638592890,16580,16580,16580,16580,107
20240503,115000,636818830,16570,16570,16570,16570,0
20240503,114900,636818830,16570,16570,16570,16570,0
20240503,114800,636818830,16570,16570,16580,16570,742
20240503,114700,624517690,16570,16570,16570,16570,20
20240503,114600,624186290,16560,16560,16560,16560,40
20240503,114500,623523890,16570,16580,16580,16570,714
20240503,114400,611689730,16590,16590,16590,16590,1
20240503,114300,611673140,16590,16590,16590,16590,10
20240503,114200,611507240,16580,16580,16580,16580,0
20240503,114100,611507240,16580,16580,16580,16580,49
20240503,114000,610694820,16590,16580,16590,16580,110
20240503,113900,608870920,16590,16590,16590,16590,41
20240503,113800,608190730,16580,16580,16580,16580,0
20240503,113700,608190730,16580,16580,16580,16580,0
20240503,113600,608190730,16580,16580,16580,16580,0
20240503,113500,608190730,16580,16580,16580,16580,306
20240503,113400,603117250,16580,16580,16580,16580,2
20240503,113300,603084090,16580,16580,16580,16580,0
20240503,113200,603084090,16580,16580,16580,16580,4
20240503,113100,603017770,16580,16580,16580,16580,45
20240503,113000,602271670,16570,16580,16580,16570,401
20240503,112900,595625860,16590,16610,16620,16590,95
20240503,112800,594048420,16610,16610,16610,16610,0
20240503,112700,594048420,16610,16610,16610,16610,0
20240503,112600,594048420,16610,16610,16610,16610,107
20240503,112500,592271150,16610,16610,16610,16610,10
20240503,112400,592105050,16610,16590,16610,16590,530
20240503,112300,583311490,16590,16590,16590,16590,53
20240503,112200,582432220,16590,16590,16590,16590,3
20240503,112100,582382450,16590,16590,16590,16590,2
20240503,112000,582349270,16590,16570,16590,16570,433
20240503,111900,575167920,16570,16580,16580,16570,361
20240503,111800,569183380,16580,16590,16590,16580,391
20240503,111700,562700320,16590,16600,16600,16590,100
20240503,111600,561041230,16600,16610,16610,16600,331
20240503,111500,555546610,16610,16610,16610,16610,440
20240503,111400,548238210,16610,16610,16610,16610,44
20240503,111300,547507370,16610,16610,16610,16610,65
20240503,111200,546427720,16610,16610,16620,16610,234
20240503,111100,542540430,16610,16610,16610,16610,38
20240503,111000,541909250,16610,16610,16610,16610,2
20240503,110900,541876030,16600,16590,16600,16590,105
20240503,110800,540133040,16620,16590,16630,16580,182
20240503,110700,537114990,16590,16590,16590,16590,110
20240503,110600,535290090,16590,16590,16590,16580,96
20240503,110500,533697460,16590,16590,16590,16580,68
20240503,110400,532569890,16590,16590,16590,16590,13
20240503,110300,532354220,16580,16630,16630,16580,408
20240503,110200,525587860,16600,16630,16660,16600,1461
20240503,110100,501320710,16660,16640,16680,16620,834
20240503,110000,487446830,16700,16660,16700,16640,563
20240503,105900,478073140,16710,16680,16710,16660,1041
20240503,105800,460721330,16710,16710,16710,16710,1
20240503,105700,460704620,16700,16700,16700,16700,200
20240503,105600,457364620,16700,16690,16700,16690,200
20240503,105500,454024650,16700,16680,16700,16680,284
20240503,105400,449287430,16680,16680,16680,16660,33
20240503,105300,448737410,16660,16670,16670,16660,787
20240503,105200,435619460,16680,16680,16680,16670,181
20240503,105100,432601970,16680,16680,16680,16680,24
20240503,105000,432201650,16680,16680,16700,16680,189
20240503,104900,429049090,16680,16670,16680,16670,12
20240503,104800,428848940,16660,16680,16680,16660,477
20240503,104700,420896020,16700,16700,16700,16700,3
20240503,104600,420845920,16700,16680,16700,16680,12
20240503,104500,420645720,16680,16680,16680,16680,2
20240503,104400,420612360,16710,16710,16710,16710,0
20240503,104300,420612360,16710,16720,16720,16700,52
20240503,104200,419743930,16700,16700,16700,16700,1
20240503,104100,419727230,16720,16720,16720,16720,1
20240503,104000,419710510,16670,16680,16720,16670,458
20240503,103900,412075420,16740,16710,16740,16680,1450
20240503,103800,387866840,16760,16750,16760,16750,2
20240503,103700,387833330,16760,16750,16760,16700,1274
20240503,103600,366525100,16760,16750,16760,16730,25
20240503,103500,366106700,16760,16750,16760,16750,78
20240503,103400,364800190,16740,16730,16740,16730,10
20240503,103300,364632880,16730,16750,16750,16730,223
20240503,103200,360901890,16750,16750,16750,16750,7
20240503,103100,360784640,16760,16760,16760,16760,1
20240503,103000,360767880,16760,16760,16760,16750,76
20240503,102900,359494130,16760,16760,16760,16760,11
20240503,102800,359309770,16760,16760,16760,16760,20
20240503,102700,358974570,16760,16760,16760,16760,10
20240503,102600,358806970,16720,16720,16720,16720,0
20240503,102500,358806970,16720,16730,16740,16720,379
20240503,102400,352467650,16750,16750,16750,16750,21
20240503,102300,352115900,16750,16760,16760,16750,103
20240503,102200,350390420,16760,16760,16760,16760,32
20240503,102100,349854100,16760,16760,16760,16760,30
20240503,102000,349351300,16720,16750,16750,16710,2106
20240503,101900,314120960,16760,16770,16770,16760,179
20240503,101800,311120570,16760,16770,16780,16760,250
20240503,101700,306927660,16770,16780,16780,16770,167
20240503,101600,304126210,16790,16810,16810,16790,170
20240503,101500,301270560,16810,16810,16810,16810,0
20240503,101400,301270560,16810,16820,16820,16810,95
20240503,101300,299673500,16820,16820,16820,16820,0
20240503,101200,299673500,16820,16820,16820,16820,99
20240503,101100,298008320,16820,16800,16820,16800,65
20240503,101000,296916000,16800,16800,16800,16790,28
20240503,100900,296445640,16810,16810,16810,16810,20
20240503,100800,296109440,16810,16810,16810,16810,116
20240503,100700,294159480,16810,16820,16820,16800,8
20240503,100600,294024960,16820,16770,16820,16770,12
20240503,100500,293823670,16770,16770,16770,16770,60
20240503,100400,292817470,16770,16770,16770,16770,0
20240503,100300,292817470,16770,16770,16770,16750,52
20240503,100200,291946070,16750,16750,16750,16750,30
20240503,100100,291443570,16740,16740,16740,16740,145
20240503,100000,289016270,16750,16740,16750,16740,186
20240503,095900,285901020,16740,16750,16750,16740,278
20240503,095800,281244570,16750,16750,16760,16750,344
20240503,095700,275482330,16750,16760,16770,16750,218
20240503,095600,271829630,16760,16820,16820,16760,28
20240503,095500,271360170,16820,16820,16820,16820,1
20240503,095400,271343350,16760,16750,16760,16750,165
20240503,095300,268577970,16750,16750,16750,16750,101
20240503,095200,266886220,16750,16760,16760,16750,55
20240503,095100,265964620,16760,16760,16760,16760,53
20240503,095000,265076340,16760,16760,16760,16760,208
20240503,094900,261590260,16760,16760,16760,16760,14
20240503,094800,261355620,16760,16760,16760,16760,260
20240503,094700,256998020,16760,16780,16780,16760,200
20240503,094600,253643470,16780,16800,16800,16780,246
20240503,094500,249512590,16790,16810,16810,16790,224
20240503,094400,245750100,16800,16800,16800,16800,30
20240503,094300,245246100,16800,16800,16800,16800,150
20240503,094200,242726100,16790,16790,16790,16790,2
20240503,094100,242692520,16780,16850,16850,16780,228
20240503,094000,238866540,16850,16850,16850,16850,23
20240503,093900,238478990,16770,16760,16770,16760,237
20240503,093800,234504550,16770,16780,16780,16770,391
20240503,093700,227947440,16770,16770,16770,16770,1
20240503,093600,227930670,16800,16800,16800,16800,204
20240503,093500,224503470,16770,16720,16770,16720,75
20240503,093400,223246670,16720,16770,16770,16720,1324
20240503,093300,201079160,16770,16800,16800,16770,150
20240503,093200,198561770,16790,16850,16850,16790,1803
20240503,093100,168244480,16850,16870,16870,16850,450
20240503,093000,160659240,16870,16880,16880,16870,333
20240503,092900,155040400,16880,16880,16880,16880,0
20240503,092800,155040400,16880,16900,16900,16880,54
20240503,092700,154128160,16900,16900,16900,16900,67
20240503,092600,152995860,16860,16860,16900,16850,116
20240503,092500,151040270,16860,16860,16900,16860,39
20240503,092400,150382130,16860,16860,16860,16860,45
20240503,092300,149623430,16860,16860,16860,16860,13
20240503,092200,149404250,16860,16900,16900,16860,98
20240503,092100,147748250,16900,16900,16900,16900,7
20240503,092000,147629950,16850,16850,16850,16850,148
20240503,091900,145136150,16840,16850,16850,16840,370
20240503,091800,138903500,16860,16870,16870,16860,83
20240503,091700,137503950,16870,16870,16870,16870,197
20240503,091600,134180560,16900,16890,16900,16890,1106
20240503,091500,115491170,16900,16900,16900,16900,34
20240503,091400,114916570,16900,16840,16900,16840,303
20240503,091300,109807730,16840,16840,16840,16840,40
20240503,091200,109134130,16840,16840,16850,16840,35
20240503,091100,108544710,16830,16840,16840,16830,185
20240503,091000,105431150,16840,16860,16860,16840,577
20240503,090900,95707840,16860,16860,16860,16850,85
20240503,090800,94274780,16850,16940,16940,16840,1243
20240503,090700,73318660,16940,16940,16940,16930,150
20240503,090600,70777670,16950,16960,16960,16950,77
20240503,090500,69471910,16830,16940,16980,16820,139
20240503,090400,67130580,16870,16800,16870,16800,977
20240503,090300,50706130,16800,16900,16900,16790,2041
20240503,090200,16345030,16890,17020,17020,16860,68
20240503,090100,15196760,16820,17040,17040,16820,563
20240503,090000,5629750,17050,17060,17060,17050,327