stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183100,1489540720,5690,5690,5690,5690,6242
20240502,183000,1489540720,5690,5690,5690,5690,0
20240502,182900,1489540720,5690,5690,5690,5690,0
20240502,182800,1489540720,5690,5690,5690,5690,0
20240502,182700,1489540720,5690,5690,5690,5690,0
20240502,182600,1489540720,5690,5690,5690,5690,0
20240502,182500,1489540720,5690,5690,5690,5690,0
20240502,182400,1489540720,5690,5690,5690,5690,0
20240502,182300,1489540720,5690,5690,5690,5690,0
20240502,182200,1489540720,5690,5690,5690,5690,0
20240502,182100,1489540720,5690,5690,5690,5690,0
20240502,182000,1489540720,5690,5690,5690,5690,0
20240502,181900,1489540720,5690,5690,5690,5690,0
20240502,181800,1489540720,5690,5690,5690,5690,0
20240502,181700,1489540720,5690,5690,5690,5690,0
20240502,181600,1489540720,5690,5690,5690,5690,0
20240502,181500,1489540720,5690,5690,5690,5690,0
20240502,181400,1489540720,5690,5690,5690,5690,0
20240502,181300,1489540720,5690,5690,5690,5690,0
20240502,181200,1489540720,5690,5690,5690,5690,0
20240502,181100,1489540720,5690,5690,5690,5690,0
20240502,181000,1489540720,5690,5690,5690,5690,0
20240502,180900,1489540720,5690,5690,5690,5690,0
20240502,180800,1489540720,5690,5690,5690,5690,0
20240502,180700,1489540720,5690,5690,5690,5690,0
20240502,180600,1489540720,5690,5690,5690,5690,0
20240502,180500,1489540720,5690,5690,5690,5690,0
20240502,180400,1489540720,5690,5690,5690,5690,0
20240502,180300,1489540720,5690,5690,5690,5690,0
20240502,180200,1489540720,5690,5690,5690,5690,0
20240502,180100,1489540720,5690,5690,5690,5690,6242
20240502,180000,1489540720,5690,5690,5690,5690,0
20240502,175900,1489540720,5690,5690,5690,5690,0
20240502,175800,1489540720,5690,5690,5690,5690,0
20240502,175700,1489540720,5690,5690,5690,5690,0
20240502,175600,1489540720,5690,5690,5690,5690,0
20240502,175500,1489540720,5690,5690,5690,5690,0
20240502,175400,1489540720,5690,5690,5690,5690,0
20240502,175300,1489540720,5690,5690,5690,5690,0
20240502,175200,1489540720,5690,5690,5690,5690,0
20240502,175100,1489540720,5690,5690,5690,5690,0
20240502,175000,1489540720,5690,5690,5690,5690,0
20240502,174900,1489540720,5690,5690,5690,5690,0
20240502,174800,1489540720,5690,5690,5690,5690,0
20240502,174700,1489540720,5690,5690,5690,5690,0
20240502,174600,1489540720,5690,5690,5690,5690,0
20240502,174500,1489540720,5690,5690,5690,5690,0
20240502,174400,1489540720,5690,5690,5690,5690,0
20240502,174300,1489540720,5690,5690,5690,5690,0
20240502,174200,1489540720,5690,5690,5690,5690,0
20240502,174100,1489540720,5690,5690,5690,5690,0
20240502,174000,1489540720,5690,5690,5690,5690,0
20240502,173900,1489540720,5690,5690,5690,5690,0
20240502,173800,1489540720,5690,5690,5690,5690,0
20240502,173700,1489540720,5690,5690,5690,5690,0
20240502,173600,1489540720,5690,5690,5690,5690,0
20240502,173500,1489540720,5690,5690,5690,5690,0
20240502,173400,1489540720,5690,5690,5690,5690,0
20240502,173300,1489540720,5690,5690,5690,5690,0
20240502,173200,1489540720,5690,5690,5690,5690,0
20240502,173100,1489540720,5690,5690,5690,5690,6242
20240502,173000,1489540720,5690,5690,5690,5690,0
20240502,172900,1489540720,5690,5690,5690,5690,0
20240502,172800,1489540720,5690,5690,5690,5690,0
20240502,172700,1489540720,5690,5690,5690,5690,0
20240502,172600,1489540720,5690,5690,5690,5690,0
20240502,172500,1489540720,5690,5690,5690,5690,0
20240502,172400,1489540720,5690,5690,5690,5690,0
20240502,172300,1489540720,5690,5690,5690,5690,0
20240502,172200,1489540720,5690,5690,5690,5690,0
20240502,172100,1489540720,5690,5690,5690,5690,0
20240502,172000,1489540720,5690,5690,5690,5690,0
20240502,171900,1489540720,5690,5690,5690,5690,0
20240502,171800,1489540720,5690,5690,5690,5690,0
20240502,171700,1489540720,5690,5690,5690,5690,0
20240502,171600,1489540720,5690,5690,5690,5690,0
20240502,171500,1489540720,5690,5690,5690,5690,0
20240502,171400,1489540720,5690,5690,5690,5690,0
20240502,171300,1489540720,5690,5690,5690,5690,0
20240502,171200,1489540720,5690,5690,5690,5690,0
20240502,171100,1489540720,5690,5690,5690,5690,0
20240502,171000,1489540720,5690,5690,5690,5690,0
20240502,170900,1489540720,5690,5690,5690,5690,0
20240502,170800,1489540720,5690,5690,5690,5690,0
20240502,170700,1489540720,5690,5690,5690,5690,0
20240502,170600,1489540720,5690,5690,5690,5690,0
20240502,170500,1489540720,5690,5690,5690,5690,0
20240502,170400,1489540720,5690,5690,5690,5690,0
20240502,170300,1489540720,5690,5690,5690,5690,0
20240502,170200,1489540720,5690,5690,5690,5690,0
20240502,170100,1489540720,5690,5690,5690,5690,6242
20240502,170000,1489540720,5690,5690,5690,5690,0
20240502,165900,1489540720,5690,5690,5690,5690,0
20240502,165800,1489540720,5690,5690,5690,5690,0
20240502,165700,1489540720,5690,5690,5690,5690,0
20240502,165600,1489540720,5690,5690,5690,5690,0
20240502,165500,1489540720,5690,5690,5690,5690,0
20240502,165400,1489540720,5690,5690,5690,5690,0
20240502,165300,1489540720,5690,5690,5690,5690,0
20240502,165200,1489540720,5690,5690,5690,5690,0
20240502,165100,1489540720,5690,5690,5690,5690,0
20240502,165000,1489540720,5690,5690,5690,5690,0
20240502,164900,1489540720,5690,5690,5690,5690,0
20240502,164800,1489540720,5690,5690,5690,5690,0
20240502,164700,1489540720,5690,5690,5690,5690,0
20240502,164600,1489540720,5690,5690,5690,5690,0
20240502,164500,1489540720,5690,5690,5690,5690,0
20240502,164400,1489540720,5690,5690,5690,5690,0
20240502,164300,1489540720,5690,5690,5690,5690,0
20240502,164200,1489540720,5690,5690,5690,5690,0
20240502,164100,1489540720,5690,5690,5690,5690,0
20240502,164000,1489540720,5690,5690,5690,5690,0
20240502,163900,1489540720,5690,5690,5690,5690,0
20240502,163800,1489540720,5690,5690,5690,5690,0
20240502,163700,1489540720,5690,5690,5690,5690,0
20240502,163600,1489540720,5690,5690,5690,5690,0
20240502,163500,1489540720,5690,5690,5690,5690,0
20240502,163400,1489540720,5690,5690,5690,5690,0
20240502,163300,1489540720,5690,5690,5690,5690,0
20240502,163200,1489540720,5690,5690,5690,5690,0
20240502,163100,1489540720,5690,5690,5690,5690,6242
20240502,163000,1489540720,5690,5690,5690,5690,0
20240502,162900,1489540720,5690,5690,5690,5690,0
20240502,162800,1489540720,5690,5690,5690,5690,0
20240502,162700,1489540720,5690,5690,5690,5690,0
20240502,162600,1489540720,5690,5690,5690,5690,0
20240502,162500,1489540720,5690,5690,5690,5690,0
20240502,162400,1489540720,5690,5690,5690,5690,0
20240502,162300,1489540720,5690,5690,5690,5690,0
20240502,162200,1489540720,5690,5690,5690,5690,0
20240502,162100,1489540720,5690,5690,5690,5690,0
20240502,162000,1489540720,5690,5690,5690,5690,0
20240502,161900,1489540720,5690,5690,5690,5690,0
20240502,161800,1489540720,5690,5690,5690,5690,0
20240502,161700,1489540720,5690,5690,5690,5690,0
20240502,161600,1489540720,5690,5690,5690,5690,0
20240502,161500,1489540720,5690,5690,5690,5690,0
20240502,161400,1489540720,5690,5690,5690,5690,0
20240502,161300,1489540720,5690,5690,5690,5690,0
20240502,161200,1489540720,5690,5690,5690,5690,0
20240502,161100,1489540720,5690,5690,5690,5690,0
20240502,161000,1489540720,5690,5690,5690,5690,0
20240502,160900,1489540720,5690,5690,5690,5690,0
20240502,160800,1489540720,5690,5690,5690,5690,0
20240502,160700,1489540720,5690,5690,5690,5690,0
20240502,160600,1489540720,5690,5690,5690,5690,0
20240502,160500,1489540720,5690,5690,5690,5690,0
20240502,160400,1489540720,5690,5690,5690,5690,0
20240502,160300,1489540720,5690,5690,5690,5690,0
20240502,160200,1489540720,5690,5690,5690,5690,0
20240502,160100,1489540720,5690,5690,5690,5690,6242
20240502,160000,1489540720,5690,5690,5690,5690,0
20240502,155900,1489540720,5690,5690,5690,5690,0
20240502,155800,1489540720,5690,5690,5690,5690,0
20240502,155700,1489540720,5690,5690,5690,5690,0
20240502,155600,1489540720,5690,5690,5690,5690,0
20240502,155500,1489540720,5690,5690,5690,5690,0
20240502,155400,1489540720,5690,5690,5690,5690,0
20240502,155300,1489540720,5690,5690,5690,5690,0
20240502,155200,1489540720,5690,5690,5690,5690,0
20240502,155100,1489540720,5690,5690,5690,5690,0
20240502,155000,1489540720,5690,5690,5690,5690,0
20240502,154900,1489540720,5690,5690,5690,5690,0
20240502,154800,1489540720,5690,5690,5690,5690,0
20240502,154700,1489540720,5690,5690,5690,5690,0
20240502,154600,1489540720,5690,5690,5690,5690,0
20240502,154500,1489540720,5690,5690,5690,5690,0
20240502,154400,1489540720,5690,5690,5690,5690,0
20240502,154300,1489540720,5690,5690,5690,5690,0
20240502,154200,1489540720,5690,5690,5690,5690,0
20240502,154100,1489540720,5690,5690,5690,5690,0
20240502,154000,1489540720,5690,5690,5690,5690,0
20240502,153900,1489540720,5690,5690,5690,5690,0
20240502,153800,1489540720,5690,5690,5690,5690,0
20240502,153700,1489540720,5690,5690,5690,5690,0
20240502,153600,1489540720,5690,5690,5690,5690,0
20240502,153500,1489540720,5690,5690,5690,5690,0
20240502,153400,1489540720,5690,5690,5690,5690,0
20240502,153300,1489540720,5690,5690,5690,5690,0
20240502,153200,1489540720,5690,5690,5690,5690,0
20240502,153100,1489540720,5690,5690,5690,5690,6242
20240502,153000,1489540720,5690,5690,5690,5690,6242
20240502,152900,1454023740,5700,5700,5700,5700,0
20240502,152800,1454023740,5700,5700,5700,5700,0
20240502,152700,1454023740,5700,5700,5700,5700,0
20240502,152600,1454023740,5700,5700,5700,5700,0
20240502,152500,1454023740,5700,5700,5700,5700,0
20240502,152400,1454023740,5700,5700,5700,5700,0
20240502,152300,1454023740,5700,5700,5700,5700,0
20240502,152200,1454023740,5700,5700,5700,5700,0
20240502,152100,1454023740,5700,5700,5700,5700,0
20240502,152000,1454023740,5700,5700,5700,5700,0
20240502,151900,1454023740,5700,5700,5700,5690,8
20240502,151800,1453978160,5690,5690,5690,5690,812
20240502,151700,1449357880,5690,5690,5690,5690,1056
20240502,151600,1443349240,5690,5690,5690,5690,5
20240502,151500,1443320790,5690,5690,5690,5690,7
20240502,151400,1443280960,5690,5700,5700,5690,1013
20240502,151300,1437514780,5710,5700,5710,5690,781
20240502,151200,1433055710,5690,5690,5700,5690,1306
20240502,151100,1425621240,5680,5690,5690,5680,1201
20240502,151000,1418795430,5690,5680,5700,5680,438
20240502,150900,1416303230,5680,5680,5690,5680,2126
20240502,150800,1404214930,5680,5690,5690,5680,3002
20240502,150700,1387151220,5690,5690,5690,5690,1720
20240502,150600,1377364420,5690,5700,5700,5690,1979
20240502,150500,1366098030,5690,5690,5720,5690,3993
20240502,150400,1343347640,5720,5690,5720,5690,2207
20240502,150300,1330777890,5690,5700,5700,5690,2343
20240502,150200,1317434090,5700,5690,5700,5690,4068
20240502,150100,1294276920,5700,5700,5700,5690,1740
20240502,150000,1284375720,5700,5690,5700,5690,1761
20240502,145900,1274353120,5690,5700,5700,5690,2152
20240502,145800,1262108040,5690,5690,5700,5690,2340
20240502,145700,1248791140,5700,5700,5710,5700,3277
20240502,145600,1230107240,5700,5710,5710,5700,2313
20240502,145500,1216922060,5710,5710,5710,5700,2702
20240502,145400,1201515910,5700,5700,5710,5700,2476
20240502,145300,1187391990,5700,5700,5720,5700,1728
20240502,145200,1177541480,5710,5710,5710,5700,1555
20240502,145100,1168674790,5700,5710,5710,5700,1973
20240502,145000,1157422100,5710,5710,5730,5700,1657
20240502,144900,1147968440,5710,5710,5710,5710,1692
20240502,144800,1138307120,5730,5730,5730,5730,42
20240502,144700,1138066460,5730,5730,5730,5710,237
20240502,144600,1136712890,5710,5720,5720,5710,838
20240502,144500,1131927220,5720,5720,5720,5710,130
20240502,144400,1131184140,5720,5720,5720,5720,122
20240502,144300,1130486300,5720,5720,5720,5720,201
20240502,144200,1129336580,5710,5710,5710,5710,145
20240502,144100,1128508630,5710,5730,5730,5710,1650
20240502,144000,1119086930,5720,5720,5730,5720,424
20240502,143900,1116659560,5720,5720,5720,5720,94
20240502,143800,1116121880,5720,5720,5720,5710,2474
20240502,143700,1101990670,5720,5720,5720,5720,4
20240502,143600,1101967790,5710,5710,5710,5710,0
20240502,143500,1101967790,5710,5720,5720,5710,685
20240502,143400,1098050600,5720,5720,5720,5720,260
20240502,143300,1096563400,5720,5720,5720,5720,0
20240502,143200,1096563400,5720,5720,5720,5720,0
20240502,143100,1096563400,5720,5720,5720,5720,0
20240502,143000,1096563400,5720,5730,5730,5720,21
20240502,142900,1096443080,5730,5730,5730,5730,0
20240502,142800,1096443080,5730,5730,5730,5730,17
20240502,142700,1096345670,5730,5730,5730,5730,0
20240502,142600,1096345670,5730,5730,5730,5730,5
20240502,142500,1096317020,5720,5720,5720,5720,1
20240502,142400,1096311300,5720,5720,5720,5720,389
20240502,142300,1094086220,5730,5730,5730,5730,0
20240502,142200,1094086220,5730,5720,5730,5720,832
20240502,142100,1089319800,5720,5720,5720,5720,185
20240502,142000,1088261600,5720,5720,5720,5720,1
20240502,141900,1088255880,5720,5720,5720,5720,0
20240502,141800,1088255880,5720,5720,5720,5720,10
20240502,141700,1088198680,5710,5710,5710,5710,5
20240502,141600,1088170130,5720,5720,5720,5720,80
20240502,141500,1087712530,5720,5720,5720,5720,1
20240502,141400,1087706810,5720,5710,5720,5710,32
20240502,141300,1087523870,5720,5720,5720,5720,205
20240502,141200,1086351270,5720,5720,5720,5720,300
20240502,141100,1084635270,5720,5720,5720,5720,541
20240502,141000,1081540750,5720,5720,5720,5720,1
20240502,140900,1081535030,5720,5720,5720,5720,117
20240502,140800,1080865790,5720,5720,5720,5720,270
20240502,140700,1079321390,5720,5720,5720,5720,100
20240502,140600,1078749390,5720,5720,5720,5720,1
20240502,140500,1078743670,5730,5720,5730,5720,464
20240502,140400,1076087590,5730,5730,5730,5730,41
20240502,140300,1075852660,5720,5720,5720,5720,600
20240502,140200,1072420660,5720,5720,5720,5720,117
20240502,140100,1071751420,5720,5720,5720,5720,464
20240502,140000,1069097340,5720,5720,5720,5720,50
20240502,135900,1068811340,5720,5720,5720,5720,1
20240502,135800,1068805620,5730,5730,5730,5730,110
20240502,135700,1068175320,5730,5730,5730,5720,1077
20240502,135600,1062014110,5730,5730,5730,5730,108
20240502,135500,1061395270,5730,5730,5730,5730,110
20240502,135400,1060764970,5720,5720,5720,5720,1
20240502,135300,1060759250,5720,5720,5720,5720,0
20240502,135200,1060759250,5720,5710,5720,5710,1050
20240502,135100,1054763250,5710,5710,5710,5710,822
20240502,135000,1050069630,5720,5710,5720,5710,104
20240502,134900,1049474760,5710,5710,5710,5710,1
20240502,134800,1049469050,5730,5730,5730,5730,1
20240502,134700,1049463320,5700,5700,5700,5700,0
20240502,134600,1049463320,5700,5710,5710,5700,1937
20240502,134500,1038412350,5710,5720,5720,5710,3474
20240502,134400,1018575210,5720,5720,5720,5720,180
20240502,134300,1017545610,5720,5720,5720,5720,0
20240502,134200,1017545610,5720,5720,5720,5720,0
20240502,134100,1017545610,5720,5720,5720,5720,223
20240502,134000,1016270050,5720,5720,5720,5720,196
20240502,133900,1015148930,5710,5720,5720,5710,242
20240502,133800,1013766980,5720,5720,5720,5720,0
20240502,133700,1013766980,5720,5720,5720,5710,188
20240502,133600,1012693390,5710,5710,5710,5710,517
20240502,133500,1009741320,5710,5710,5710,5710,0
20240502,133400,1009741320,5710,5720,5720,5710,101
20240502,133300,1009163610,5720,5720,5720,5720,89
20240502,133200,1008654530,5720,5720,5720,5720,0
20240502,133100,1008654530,5720,5720,5720,5720,0
20240502,133000,1008654530,5720,5720,5720,5720,17
20240502,132900,1008557290,5710,5720,5720,5710,3
20240502,132800,1008540140,5720,5720,5720,5720,349
20240502,132700,1006543860,5720,5720,5720,5720,2
20240502,132600,1006532420,5720,5720,5720,5720,0
20240502,132500,1006532420,5720,5720,5720,5720,200
20240502,132400,1005388420,5720,5720,5720,5720,31
20240502,132300,1005211100,5730,5730,5730,5730,0
20240502,132200,1005211100,5730,5730,5730,5730,200
20240502,132100,1004065100,5730,5730,5730,5730,210
20240502,132000,1002861800,5730,5730,5730,5730,1
20240502,131900,1002856070,5720,5720,5720,5720,1
20240502,131800,1002850350,5730,5730,5730,5730,240
20240502,131700,1001475150,5710,5710,5710,5710,0
20240502,131600,1001475150,5710,5710,5710,5710,1734
20240502,131500,991574010,5710,5700,5710,5700,513
20240502,131400,988644800,5710,5700,5710,5700,51
20240502,131300,988353600,5700,5700,5700,5700,0
20240502,131200,988353600,5700,5710,5710,5700,4
20240502,131100,988330790,5710,5710,5710,5710,450
20240502,131000,985761290,5710,5710,5710,5710,200
20240502,130900,984619290,5700,5710,5710,5700,31
20240502,130800,984442290,5710,5710,5710,5710,351
20240502,130700,982438080,5710,5710,5710,5700,32
20240502,130600,982255560,5710,5710,5710,5710,324
20240502,130500,980405520,5710,5720,5720,5710,1800
20240502,130400,970126590,5720,5720,5720,5710,33
20240502,130300,969937920,5720,5720,5720,5720,200
20240502,130200,968793920,5720,5720,5720,5720,21
20240502,130100,968673800,5710,5710,5710,5710,2
20240502,130000,968662380,5710,5710,5710,5710,29
20240502,125900,968496790,5710,5710,5710,5710,54
20240502,125800,968188450,5710,5710,5710,5710,0
20240502,125700,968188450,5710,5710,5710,5710,300
20240502,125600,966475450,5710,5710,5710,5700,79
20240502,125500,966024460,5700,5710,5710,5700,493
20240502,125400,963213040,5710,5710,5710,5710,1
20240502,125300,963207330,5710,5710,5720,5710,833
20240502,125200,958450800,5710,5710,5710,5710,5435
20240502,125100,927416950,5710,5720,5720,5710,2427
20240502,125000,913558760,5720,5720,5720,5710,2613
20240502,124900,898638400,5720,5720,5720,5720,1310
20240502,124800,891145200,5730,5720,5730,5720,535
20240502,124700,888084950,5720,5720,5720,5720,343
20240502,124600,886122990,5720,5720,5720,5720,137
20240502,124500,885339350,5720,5730,5730,5720,123
20240502,124400,884635560,5730,5720,5730,5720,238
20240502,124300,883272240,5720,5720,5730,5720,2591
20240502,124200,868450220,5720,5720,5720,5720,50
20240502,124100,868164220,5720,5730,5730,5720,44
20240502,124000,867912530,5730,5730,5730,5730,1
20240502,123900,867906800,5720,5720,5720,5720,0
20240502,123800,867906800,5720,5720,5720,5720,1038
20240502,123700,861969440,5720,5720,5720,5720,60
20240502,123600,861626240,5720,5730,5730,5720,4712
20240502,123500,834645480,5730,5730,5730,5730,251
20240502,123400,833207250,5730,5740,5740,5730,12
20240502,123300,833138470,5730,5740,5740,5730,170
20240502,123200,832162680,5740,5740,5740,5740,43
20240502,123100,831915860,5740,5740,5740,5740,50
20240502,123000,831628860,5740,5740,5740,5740,0
20240502,122900,831628860,5740,5740,5740,5730,237
20240502,122800,830270350,5750,5730,5750,5730,356
20240502,122700,828227210,5730,5730,5730,5730,0
20240502,122600,828227210,5730,5740,5740,5730,149
20240502,122500,827372370,5740,5740,5740,5740,202
20240502,122400,826212890,5740,5740,5740,5740,3
20240502,122300,826195670,5730,5740,5740,5730,45
20240502,122200,825937810,5740,5740,5740,5740,0
20240502,122100,825937810,5740,5740,5740,5740,0
20240502,122000,825937810,5740,5730,5740,5730,168
20240502,121900,824973950,5730,5730,5730,5730,0
20240502,121800,824973950,5730,5730,5730,5730,2
20240502,121700,824962490,5730,5730,5730,5730,43
20240502,121600,824716100,5730,5730,5730,5730,182
20240502,121500,823673240,5730,5730,5730,5730,0
20240502,121400,823673240,5730,5730,5730,5730,543
20240502,121300,820561850,5740,5740,5740,5730,697
20240502,121200,816561080,5740,5740,5740,5740,0
20240502,121100,816561080,5740,5740,5740,5740,44
20240502,121000,816308520,5740,5740,5740,5740,500
20240502,120900,813438520,5740,5740,5740,5740,0
20240502,120800,813438520,5740,5740,5740,5740,44
20240502,120700,813185960,5750,5740,5750,5740,6
20240502,120600,813151510,5740,5740,5740,5740,120
20240502,120500,812462710,5740,5730,5740,5730,443
20240502,120400,809920320,5730,5730,5730,5730,5
20240502,120300,809891670,5730,5730,5730,5730,1
20240502,120200,809885940,5730,5730,5730,5730,43
20240502,120100,809639550,5730,5730,5730,5730,0
20240502,120000,809639550,5730,5730,5730,5730,0
20240502,115900,809639550,5730,5730,5730,5730,50
20240502,115800,809353050,5740,5730,5740,5730,125
20240502,115700,808635800,5730,5730,5730,5730,0
20240502,115600,808635800,5730,5730,5730,5730,0
20240502,115500,808635800,5730,5740,5740,5730,635
20240502,115400,804991330,5740,5740,5740,5740,0
20240502,115300,804991330,5740,5740,5740,5740,2
20240502,115200,804979850,5740,5740,5740,5740,142
20240502,115100,804164770,5740,5740,5740,5740,0
20240502,115000,804164770,5740,5740,5740,5740,0
20240502,114900,804164770,5740,5740,5740,5740,43
20240502,114800,803917950,5750,5740,5750,5740,31
20240502,114700,803739710,5740,5740,5740,5740,0
20240502,114600,803739710,5740,5740,5740,5740,43
20240502,114500,803492890,5750,5750,5750,5750,51
20240502,114400,803199640,5750,5750,5750,5750,33
20240502,114300,803009890,5740,5730,5740,5730,183
20240502,114200,801959480,5740,5730,5740,5730,26
20240502,114100,801810490,5730,5730,5730,5730,0
20240502,114000,801810490,5730,5740,5740,5730,559
20240502,113900,798602260,5740,5740,5740,5740,0
20240502,113800,798602260,5740,5730,5740,5730,3
20240502,113700,798585050,5740,5730,5740,5730,304
20240502,113600,796843110,5730,5720,5730,5720,86
20240502,113500,796350580,5720,5720,5720,5720,100
20240502,113400,795778580,5720,5720,5720,5720,119
20240502,113300,795097900,5720,5710,5720,5710,692
20240502,113200,791145680,5720,5720,5720,5720,635
20240502,113100,787513480,5720,5720,5720,5710,64
20240502,113000,787147830,5720,5710,5720,5710,41
20240502,112900,786913610,5720,5720,5720,5720,304
20240502,112800,785174730,5720,5720,5720,5710,871
20240502,112700,780193040,5710,5710,5720,5710,118
20240502,112600,779519160,5720,5720,5720,5720,0
20240502,112500,779519160,5720,5720,5720,5710,47
20240502,112400,779250760,5720,5720,5720,5720,300
20240502,112300,777534760,5710,5720,5720,5710,1203
20240502,112200,770655740,5710,5720,5720,5710,1265
20240502,112100,763422230,5710,5710,5710,5710,1476
20240502,112000,754994270,5720,5710,5720,5710,39
20240502,111900,754771560,5710,5710,5710,5710,42
20240502,111800,754531740,5710,5710,5710,5710,550
20240502,111700,751391240,5710,5710,5710,5710,1080
20240502,111600,745224440,5710,5710,5710,5710,45
20240502,111500,744967490,5710,5720,5720,5710,701
20240502,111400,740964770,5710,5710,5710,5710,500
20240502,111300,738109770,5710,5710,5710,5710,644
20240502,111200,734432530,5710,5710,5710,5710,1362
20240502,111100,726655510,5710,5710,5710,5710,89
20240502,111000,726147320,5710,5710,5710,5710,1541
20240502,110900,717348210,5710,5710,5710,5710,2288
20240502,110800,704283730,5710,5710,5710,5710,101
20240502,110700,703707020,5710,5710,5710,5710,44
20240502,110600,703455780,5710,5710,5710,5710,0
20240502,110500,703455780,5710,5720,5720,5710,1797
20240502,110400,693189940,5710,5710,5710,5700,2160
20240502,110300,680856770,5710,5710,5710,5710,763
20240502,110200,676500040,5710,5710,5710,5710,880
20240502,110100,671475240,5710,5710,5710,5710,1617
20240502,110000,662242170,5710,5710,5720,5710,401
20240502,105900,659951460,5710,5710,5710,5710,600
20240502,105800,656525460,5710,5710,5710,5710,1112
20240502,105700,650175940,5710,5710,5710,5710,1
20240502,105600,650170230,5720,5720,5720,5720,6
20240502,105500,650135910,5720,5710,5720,5710,245
20240502,105400,648735510,5710,5720,5720,5710,363
20240502,105300,646662750,5710,5710,5710,5710,1
20240502,105200,646657040,5710,5720,5720,5700,5814
20240502,105100,613468840,5730,5730,5730,5730,10
20240502,105000,613411540,5730,5720,5730,5720,37
20240502,104900,613199540,5720,5710,5720,5710,88
20240502,104800,612696640,5710,5720,5720,5710,584
20240502,104700,609361520,5720,5720,5720,5720,1207
20240502,104600,602457480,5720,5730,5730,5720,509
20240502,104500,599544310,5720,5740,5740,5720,1827
20240502,104400,589075930,5730,5730,5740,5730,252
20240502,104300,587629970,5730,5730,5730,5730,310
20240502,104200,585853670,5730,5740,5740,5730,46
20240502,104100,585590080,5740,5740,5740,5740,17
20240502,104000,585492500,5750,5740,5750,5740,178
20240502,103900,584469430,5750,5750,5750,5750,1
20240502,103800,584463680,5750,5740,5750,5740,202
20240502,103700,583302880,5750,5740,5750,5730,702
20240502,103600,579273400,5740,5730,5740,5730,176
20240502,103500,578264520,5730,5730,5730,5730,48
20240502,103400,577989480,5740,5740,5740,5740,1
20240502,103300,577983740,5730,5730,5750,5730,94
20240502,103200,577445100,5730,5720,5730,5720,101
20240502,103100,576866380,5730,5730,5730,5730,266
20240502,103000,575342200,5730,5740,5750,5730,1730
20240502,102900,565405190,5740,5740,5740,5740,0
20240502,102800,565405190,5740,5740,5740,5740,73
20240502,102700,564986170,5730,5730,5730,5730,53
20240502,102600,564682480,5740,5730,5740,5730,5
20240502,102500,564653800,5720,5730,5730,5720,398
20240502,102400,562376930,5720,5730,5730,5720,578
20240502,102300,559068100,5730,5730,5730,5730,1000
20240502,102200,553338100,5730,5720,5730,5720,87
20240502,102100,552840420,5720,5720,5730,5720,347
20240502,102000,550855570,5720,5720,5720,5720,3580
20240502,101900,530377970,5730,5730,5730,5730,152
20240502,101800,529507010,5730,5730,5730,5720,64
20240502,101700,529140720,5730,5730,5730,5730,6
20240502,101600,529106340,5730,5730,5730,5730,167
20240502,101500,528149430,5730,5730,5730,5730,43
20240502,101400,527903040,5730,5730,5740,5730,1402
20240502,101300,519868850,5740,5730,5740,5730,3
20240502,101200,519851640,5730,5730,5730,5730,156
20240502,101100,518957760,5730,5730,5730,5730,1
20240502,101000,518952030,5730,5740,5740,5730,250
20240502,100900,517519430,5740,5740,5740,5740,51
20240502,100800,517226690,5730,5730,5730,5730,1000
20240502,100700,511496690,5740,5740,5740,5740,2
20240502,100600,511485210,5740,5740,5740,5730,2011
20240502,100500,499950190,5750,5750,5750,5750,2
20240502,100400,499938690,5750,5740,5750,5740,203
20240502,100300,498773440,5740,5750,5750,5740,127
20240502,100200,498044300,5760,5750,5760,5740,220
20240502,100100,496779310,5740,5740,5740,5740,421
20240502,100000,494362770,5740,5740,5750,5740,295
20240502,095900,492669460,5750,5740,5750,5740,219
20240502,095800,491410220,5740,5740,5750,5740,676
20240502,095700,487524060,5740,5740,5750,5740,236
20240502,095600,486167820,5740,5740,5750,5740,1520
20240502,095500,477443010,5750,5750,5750,5740,1542
20240502,095400,468576800,5760,5760,5760,5760,1
20240502,095300,468571040,5760,5750,5770,5750,446
20240502,095200,466006020,5750,5760,5760,5750,677
20240502,095100,462112500,5760,5750,5760,5750,155
20240502,095000,461220520,5750,5750,5750,5750,98
20240502,094900,460657020,5750,5760,5760,5750,25
20240502,094800,460513070,5750,5750,5760,5750,273
20240502,094700,458943310,5740,5760,5760,5740,80
20240502,094600,458483110,5740,5760,5760,5740,372
20240502,094500,456343680,5760,5760,5770,5750,147
20240502,094400,455497370,5740,5760,5760,5740,53
20240502,094300,455193090,5760,5770,5770,5760,14
20240502,094200,455112430,5770,5760,5770,5740,559
20240502,094100,451899920,5760,5760,5760,5760,420
20240502,094000,449480720,5750,5760,5760,5750,2
20240502,093900,449469210,5750,5750,5750,5750,53
20240502,093800,449164460,5760,5760,5760,5760,209
20240502,093700,447960620,5760,5750,5760,5740,10629
20240502,093600,386842370,5740,5740,5750,5740,456
20240502,093500,384221220,5740,5730,5740,5730,195
20240502,093400,383102430,5720,5710,5720,5710,2032
20240502,093300,371481960,5720,5710,5720,5710,55
20240502,093200,371167660,5710,5710,5720,5710,1097
20240502,093100,364893480,5710,5700,5710,5700,1920
20240502,093000,353947200,5700,5720,5720,5700,1503
20240502,092900,345364400,5720,5730,5740,5720,447
20240502,092800,342803480,5740,5740,5750,5690,20671
20240502,092700,225040860,5730,5730,5730,5730,76
20240502,092600,224605380,5730,5730,5730,5730,535
20240502,092500,221539830,5730,5730,5730,5730,734
20240502,092400,217334010,5730,5730,5730,5730,228
20240502,092300,216027570,5730,5730,5760,5730,2408
20240502,092200,202186030,5730,5730,5740,5730,172
20240502,092100,201200460,5740,5740,5740,5720,310
20240502,092000,199423200,5740,5730,5740,5710,4068
20240502,091900,176138700,5730,5740,5740,5730,971
20240502,091800,170572200,5740,5750,5750,5740,60
20240502,091700,170227790,5750,5750,5750,5750,1485
20240502,091600,161689040,5750,5760,5760,5750,1151
20240502,091500,155069800,5760,5750,5760,5750,220
20240502,091400,153804700,5750,5750,5760,5750,135
20240502,091300,153028250,5760,5770,5770,5750,960
20240502,091200,147500050,5770,5770,5770,5760,740
20240502,091100,143237570,5770,5770,5770,5750,528
20240502,091000,140197450,5780,5780,5790,5750,620
20240502,090900,136615150,5740,5770,5770,5740,401
20240502,090800,134312490,5770,5770,5780,5770,575
20240502,090700,130994340,5770,5780,5780,5750,1929
20240502,090600,119876020,5780,5780,5810,5780,594
20240502,090500,116428560,5780,5770,5800,5770,740
20240502,090400,112145690,5810,5790,5810,5790,1278
20240502,090300,104723880,5830,5790,5830,5790,3525
20240502,090200,84242940,5790,5750,5790,5740,6138
20240502,090100,48964810,5750,5740,5750,5740,1171
20240502,090000,42233300,5740,5740,5750,5690,7119