stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183400,229296145,2120,2120,2120,2120,4354
20240502,183300,229296145,2120,2120,2120,2120,0
20240502,183200,229296145,2120,2120,2120,2120,0
20240502,183100,229296145,2120,2120,2120,2120,0
20240502,183000,229296145,2120,2120,2120,2120,0
20240502,182900,229296145,2120,2120,2120,2120,0
20240502,182800,229296145,2120,2120,2120,2120,0
20240502,182700,229296145,2120,2120,2120,2120,0
20240502,182600,229296145,2120,2120,2120,2120,0
20240502,182500,229296145,2120,2120,2120,2120,0
20240502,182400,229296145,2120,2120,2120,2120,0
20240502,182300,229296145,2120,2120,2120,2120,0
20240502,182200,229296145,2120,2120,2120,2120,0
20240502,182100,229296145,2120,2120,2120,2120,0
20240502,182000,229296145,2120,2120,2120,2120,0
20240502,181900,229296145,2120,2120,2120,2120,0
20240502,181800,229296145,2120,2120,2120,2120,0
20240502,181700,229296145,2120,2120,2120,2120,0
20240502,181600,229296145,2120,2120,2120,2120,0
20240502,181500,229296145,2120,2120,2120,2120,0
20240502,181400,229296145,2120,2120,2120,2120,0
20240502,181300,229296145,2120,2120,2120,2120,0
20240502,181200,229296145,2120,2120,2120,2120,0
20240502,181100,229296145,2120,2120,2120,2120,0
20240502,181000,229296145,2120,2120,2120,2120,0
20240502,180900,229296145,2120,2120,2120,2120,0
20240502,180800,229296145,2120,2120,2120,2120,0
20240502,180700,229296145,2120,2120,2120,2120,0
20240502,180600,229296145,2120,2120,2120,2120,0
20240502,180500,229296145,2120,2120,2120,2120,0
20240502,180400,229296145,2120,2120,2120,2120,4354
20240502,180300,229296145,2120,2120,2120,2120,0
20240502,180200,229296145,2120,2120,2120,2120,0
20240502,180100,229296145,2120,2120,2120,2120,0
20240502,180000,229296145,2120,2120,2120,2120,0
20240502,175900,229296145,2120,2120,2120,2120,0
20240502,175800,229296145,2120,2120,2120,2120,0
20240502,175700,229296145,2120,2120,2120,2120,0
20240502,175600,229296145,2120,2120,2120,2120,0
20240502,175500,229296145,2120,2120,2120,2120,0
20240502,175400,229296145,2120,2120,2120,2120,0
20240502,175300,229296145,2120,2120,2120,2120,0
20240502,175200,229296145,2120,2120,2120,2120,0
20240502,175100,229296145,2120,2120,2120,2120,0
20240502,175000,229296145,2120,2120,2120,2120,0
20240502,174900,229296145,2120,2120,2120,2120,0
20240502,174800,229296145,2120,2120,2120,2120,0
20240502,174700,229296145,2120,2120,2120,2120,0
20240502,174600,229296145,2120,2120,2120,2120,0
20240502,174500,229296145,2120,2120,2120,2120,0
20240502,174400,229296145,2120,2120,2120,2120,0
20240502,174300,229296145,2120,2120,2120,2120,0
20240502,174200,229296145,2120,2120,2120,2120,0
20240502,174100,229296145,2120,2120,2120,2120,0
20240502,174000,229296145,2120,2120,2120,2120,0
20240502,173900,229296145,2120,2120,2120,2120,0
20240502,173800,229296145,2120,2120,2120,2120,0
20240502,173700,229296145,2120,2120,2120,2120,0
20240502,173600,229296145,2120,2120,2120,2120,0
20240502,173500,229296145,2120,2120,2120,2120,0
20240502,173400,229296145,2120,2120,2120,2120,4354
20240502,173300,229296145,2120,2120,2120,2120,0
20240502,173200,229296145,2120,2120,2120,2120,0
20240502,173100,229296145,2120,2120,2120,2120,0
20240502,173000,229296145,2120,2120,2120,2120,0
20240502,172900,229296145,2120,2120,2120,2120,0
20240502,172800,229296145,2120,2120,2120,2120,0
20240502,172700,229296145,2120,2120,2120,2120,0
20240502,172600,229296145,2120,2120,2120,2120,0
20240502,172500,229296145,2120,2120,2120,2120,0
20240502,172400,229296145,2120,2120,2120,2120,0
20240502,172300,229296145,2120,2120,2120,2120,0
20240502,172200,229296145,2120,2120,2120,2120,0
20240502,172100,229296145,2120,2120,2120,2120,0
20240502,172000,229296145,2120,2120,2120,2120,0
20240502,171900,229296145,2120,2120,2120,2120,0
20240502,171800,229296145,2120,2120,2120,2120,0
20240502,171700,229296145,2120,2120,2120,2120,0
20240502,171600,229296145,2120,2120,2120,2120,0
20240502,171500,229296145,2120,2120,2120,2120,0
20240502,171400,229296145,2120,2120,2120,2120,0
20240502,171300,229296145,2120,2120,2120,2120,0
20240502,171200,229296145,2120,2120,2120,2120,0
20240502,171100,229296145,2120,2120,2120,2120,0
20240502,171000,229296145,2120,2120,2120,2120,0
20240502,170900,229296145,2120,2120,2120,2120,0
20240502,170800,229296145,2120,2120,2120,2120,0
20240502,170700,229296145,2120,2120,2120,2120,0
20240502,170600,229296145,2120,2120,2120,2120,0
20240502,170500,229296145,2120,2120,2120,2120,0
20240502,170400,229296145,2120,2120,2120,2120,4354
20240502,170300,229296145,2120,2120,2120,2120,0
20240502,170200,229296145,2120,2120,2120,2120,0
20240502,170100,229296145,2120,2120,2120,2120,0
20240502,170000,229296145,2120,2120,2120,2120,0
20240502,165900,229296145,2120,2120,2120,2120,0
20240502,165800,229296145,2120,2120,2120,2120,0
20240502,165700,229296145,2120,2120,2120,2120,0
20240502,165600,229296145,2120,2120,2120,2120,0
20240502,165500,229296145,2120,2120,2120,2120,0
20240502,165400,229296145,2120,2120,2120,2120,0
20240502,165300,229296145,2120,2120,2120,2120,0
20240502,165200,229296145,2120,2120,2120,2120,0
20240502,165100,229296145,2120,2120,2120,2120,0
20240502,165000,229296145,2120,2120,2120,2120,0
20240502,164900,229296145,2120,2120,2120,2120,0
20240502,164800,229296145,2120,2120,2120,2120,0
20240502,164700,229296145,2120,2120,2120,2120,0
20240502,164600,229296145,2120,2120,2120,2120,0
20240502,164500,229296145,2120,2120,2120,2120,0
20240502,164400,229296145,2120,2120,2120,2120,0
20240502,164300,229296145,2120,2120,2120,2120,0
20240502,164200,229296145,2120,2120,2120,2120,0
20240502,164100,229296145,2120,2120,2120,2120,0
20240502,164000,229296145,2120,2120,2120,2120,0
20240502,163900,229296145,2120,2120,2120,2120,0
20240502,163800,229296145,2120,2120,2120,2120,0
20240502,163700,229296145,2120,2120,2120,2120,0
20240502,163600,229296145,2120,2120,2120,2120,0
20240502,163500,229296145,2120,2120,2120,2120,0
20240502,163400,229296145,2120,2120,2120,2120,4354
20240502,163300,229296145,2120,2120,2120,2120,0
20240502,163200,229296145,2120,2120,2120,2120,0
20240502,163100,229296145,2120,2120,2120,2120,0
20240502,163000,229296145,2120,2120,2120,2120,0
20240502,162900,229296145,2120,2120,2120,2120,0
20240502,162800,229296145,2120,2120,2120,2120,0
20240502,162700,229296145,2120,2120,2120,2120,0
20240502,162600,229296145,2120,2120,2120,2120,0
20240502,162500,229296145,2120,2120,2120,2120,0
20240502,162400,229296145,2120,2120,2120,2120,0
20240502,162300,229296145,2120,2120,2120,2120,0
20240502,162200,229296145,2120,2120,2120,2120,0
20240502,162100,229296145,2120,2120,2120,2120,0
20240502,162000,229296145,2120,2120,2120,2120,0
20240502,161900,229296145,2120,2120,2120,2120,0
20240502,161800,229296145,2120,2120,2120,2120,0
20240502,161700,229296145,2120,2120,2120,2120,0
20240502,161600,229296145,2120,2120,2120,2120,0
20240502,161500,229296145,2120,2120,2120,2120,0
20240502,161400,229296145,2120,2120,2120,2120,0
20240502,161300,229296145,2120,2120,2120,2120,0
20240502,161200,229296145,2120,2120,2120,2120,0
20240502,161100,229296145,2120,2120,2120,2120,0
20240502,161000,229296145,2120,2120,2120,2120,0
20240502,160900,229296145,2120,2120,2120,2120,0
20240502,160800,229296145,2120,2120,2120,2120,0
20240502,160700,229296145,2120,2120,2120,2120,0
20240502,160600,229296145,2120,2120,2120,2120,0
20240502,160500,229296145,2120,2120,2120,2120,0
20240502,160400,229296145,2120,2120,2120,2120,4354
20240502,160300,229296145,2120,2120,2120,2120,0
20240502,160200,229296145,2120,2120,2120,2120,0
20240502,160100,229296145,2120,2120,2120,2120,0
20240502,160000,229296145,2120,2120,2120,2120,0
20240502,155900,229296145,2120,2120,2120,2120,0
20240502,155800,229296145,2120,2120,2120,2120,0
20240502,155700,229296145,2120,2120,2120,2120,0
20240502,155600,229296145,2120,2120,2120,2120,0
20240502,155500,229296145,2120,2120,2120,2120,0
20240502,155400,229296145,2120,2120,2120,2120,0
20240502,155300,229296145,2120,2120,2120,2120,0
20240502,155200,229296145,2120,2120,2120,2120,0
20240502,155100,229296145,2120,2120,2120,2120,0
20240502,155000,229296145,2120,2120,2120,2120,0
20240502,154900,229296145,2120,2120,2120,2120,0
20240502,154800,229296145,2120,2120,2120,2120,0
20240502,154700,229296145,2120,2120,2120,2120,0
20240502,154600,229296145,2120,2120,2120,2120,0
20240502,154500,229296145,2120,2120,2120,2120,0
20240502,154400,229296145,2120,2120,2120,2120,0
20240502,154300,229296145,2120,2120,2120,2120,0
20240502,154200,229296145,2120,2120,2120,2120,0
20240502,154100,229296145,2120,2120,2120,2120,0
20240502,154000,229296145,2120,2120,2120,2120,0
20240502,153900,229296145,2120,2120,2120,2120,0
20240502,153800,229296145,2120,2120,2120,2120,0
20240502,153700,229296145,2120,2120,2120,2120,0
20240502,153600,229296145,2120,2120,2120,2120,0
20240502,153500,229296145,2120,2120,2120,2120,0
20240502,153400,229296145,2120,2120,2120,2120,4354
20240502,153300,229296145,2120,2120,2120,2120,0
20240502,153200,229296145,2120,2120,2120,2120,0
20240502,153100,229296145,2120,2120,2120,2120,0
20240502,153000,229296145,2120,2120,2120,2120,4354
20240502,152900,220065665,2105,2105,2105,2105,0
20240502,152800,220065665,2105,2105,2105,2105,0
20240502,152700,220065665,2105,2105,2105,2105,0
20240502,152600,220065665,2105,2105,2105,2105,0
20240502,152500,220065665,2105,2105,2105,2105,0
20240502,152400,220065665,2105,2105,2105,2105,0
20240502,152300,220065665,2105,2105,2105,2105,0
20240502,152200,220065665,2105,2105,2105,2105,0
20240502,152100,220065665,2105,2105,2105,2105,0
20240502,152000,220065665,2105,2105,2105,2105,0
20240502,151900,220065665,2105,2105,2120,2105,507
20240502,151800,218998190,2105,2115,2120,2105,3204
20240502,151700,212247675,2110,2110,2110,2110,1000
20240502,151600,210137675,2120,2120,2120,2120,0
20240502,151500,210137675,2120,2120,2120,2120,0
20240502,151400,210137675,2120,2120,2120,2120,0
20240502,151300,210137675,2120,2120,2120,2120,0
20240502,151200,210137675,2120,2120,2120,2120,0
20240502,151100,210137675,2120,2120,2120,2120,0
20240502,151000,210137675,2120,2120,2120,2120,0
20240502,150900,210137675,2120,2120,2120,2120,0
20240502,150800,210137675,2120,2120,2120,2120,0
20240502,150700,210137675,2120,2120,2120,2120,0
20240502,150600,210137675,2120,2120,2120,2120,0
20240502,150500,210137675,2120,2120,2120,2120,0
20240502,150400,210137675,2120,2115,2120,2115,5
20240502,150300,210127085,2120,2120,2120,2120,0
20240502,150200,210127085,2120,2105,2120,2105,3
20240502,150100,210120755,2115,2115,2115,2115,0
20240502,150000,210120755,2115,2115,2115,2115,1
20240502,145900,210118640,2120,2105,2120,2105,2619
20240502,145800,204605630,2110,2110,2110,2110,14
20240502,145700,204576090,2120,2120,2120,2120,0
20240502,145600,204576090,2120,2120,2120,2120,0
20240502,145500,204576090,2120,2120,2120,2120,2
20240502,145400,204571850,2120,2120,2120,2120,1
20240502,145300,204569730,2110,2110,2110,2110,1000
20240502,145200,202459730,2120,2120,2120,2120,0
20240502,145100,202459730,2120,2115,2120,2115,5
20240502,145000,202449135,2120,2120,2120,2120,0
20240502,144900,202449135,2120,2120,2120,2120,0
20240502,144800,202449135,2120,2120,2120,2120,0
20240502,144700,202449135,2120,2120,2120,2120,0
20240502,144600,202449135,2120,2120,2120,2120,613
20240502,144500,201149575,2120,2115,2120,2115,2
20240502,144400,201145340,2115,2115,2115,2115,0
20240502,144300,201145340,2115,2115,2115,2115,943
20240502,144200,199150895,2120,2120,2120,2120,0
20240502,144100,199150895,2120,2120,2120,2120,0
20240502,144000,199150895,2120,2120,2120,2120,0
20240502,143900,199150895,2120,2120,2120,2120,0
20240502,143800,199150895,2120,2120,2120,2120,0
20240502,143700,199150895,2120,2120,2120,2120,0
20240502,143600,199150895,2120,2120,2120,2120,1
20240502,143500,199148775,2105,2105,2105,2105,0
20240502,143400,199148775,2105,2105,2105,2105,0
20240502,143300,199148775,2105,2105,2105,2105,232
20240502,143200,198660415,2120,2120,2120,2120,0
20240502,143100,198660415,2120,2120,2120,2120,0
20240502,143000,198660415,2120,2115,2120,2115,176
20240502,142900,198287700,2120,2120,2120,2120,0
20240502,142800,198287700,2120,2120,2120,2120,0
20240502,142700,198287700,2120,2120,2120,2120,0
20240502,142600,198287700,2120,2120,2120,2120,1
20240502,142500,198285580,2115,2115,2115,2115,0
20240502,142400,198285580,2115,2115,2115,2115,102
20240502,142300,198069850,2115,2115,2115,2115,0
20240502,142200,198069850,2115,2115,2115,2115,1600
20240502,142100,194685850,2105,2110,2110,2105,500
20240502,142000,193632095,2115,2115,2115,2115,0
20240502,141900,193632095,2115,2115,2115,2115,0
20240502,141800,193632095,2115,2115,2115,2115,0
20240502,141700,193632095,2115,2115,2115,2115,1
20240502,141600,193629980,2110,2110,2110,2110,0
20240502,141500,193629980,2110,2110,2110,2110,832
20240502,141400,191874460,2110,2110,2110,2110,855
20240502,141300,190070410,2110,2110,2110,2110,0
20240502,141200,190070410,2110,2110,2110,2110,0
20240502,141100,190070410,2110,2110,2110,2110,0
20240502,141000,190070410,2110,2110,2110,2110,0
20240502,140900,190070410,2110,2110,2110,2110,1
20240502,140800,190068300,2115,2115,2115,2115,0
20240502,140700,190068300,2115,2115,2115,2115,0
20240502,140600,190068300,2115,2115,2115,2115,0
20240502,140500,190068300,2115,2115,2115,2115,0
20240502,140400,190068300,2115,2115,2115,2115,0
20240502,140300,190068300,2115,2115,2115,2115,10
20240502,140200,190047150,2115,2100,2115,2100,43
20240502,140100,189956255,2115,2115,2115,2115,0
20240502,140000,189956255,2115,2115,2115,2115,3
20240502,135900,189949910,2110,2110,2110,2110,500
20240502,135800,188894910,2110,2110,2110,2110,0
20240502,135700,188894910,2110,2110,2110,2110,0
20240502,135600,188894910,2110,2110,2110,2110,0
20240502,135500,188894910,2110,2110,2110,2110,0
20240502,135400,188894910,2110,2110,2110,2110,1
20240502,135300,188892800,2105,2105,2105,2105,0
20240502,135200,188892800,2105,2110,2110,2105,2
20240502,135100,188888585,2110,2110,2110,2110,0
20240502,135000,188888585,2110,2105,2110,2100,259
20240502,134900,188344670,2105,2110,2110,2105,448
20240502,134800,187401565,2110,2110,2110,2110,0
20240502,134700,187401565,2110,2110,2110,2110,224
20240502,134600,186928925,2110,2115,2115,2110,4
20240502,134500,186920475,2110,2110,2110,2110,0
20240502,134400,186920475,2110,2115,2115,2110,454
20240502,134300,185962525,2130,2130,2130,2130,0
20240502,134200,185962525,2130,2130,2130,2130,0
20240502,134100,185962525,2130,2130,2130,2130,0
20240502,134000,185962525,2130,2130,2130,2130,0
20240502,133900,185962525,2130,2130,2130,2130,0
20240502,133800,185962525,2130,2130,2130,2130,0
20240502,133700,185962525,2130,2130,2130,2130,0
20240502,133600,185962525,2130,2130,2130,2130,0
20240502,133500,185962525,2130,2130,2130,2130,0
20240502,133400,185962525,2130,2130,2130,2130,0
20240502,133300,185962525,2130,2130,2130,2130,0
20240502,133200,185962525,2130,2125,2130,2125,3
20240502,133100,185956145,2115,2115,2115,2115,0
20240502,133000,185956145,2115,2115,2115,2115,0
20240502,132900,185956145,2115,2120,2120,2115,2
20240502,132800,185951910,2115,2125,2125,2115,435
20240502,132700,185031870,2130,2130,2130,2130,0
20240502,132600,185031870,2130,2130,2130,2130,0
20240502,132500,185031870,2130,2130,2130,2130,300
20240502,132400,184392870,2130,2130,2130,2130,0
20240502,132300,184392870,2130,2130,2130,2130,0
20240502,132200,184392870,2130,2130,2130,2130,0
20240502,132100,184392870,2130,2130,2130,2130,0
20240502,132000,184392870,2130,2130,2130,2130,0
20240502,131900,184392870,2130,2130,2130,2130,0
20240502,131800,184392870,2130,2130,2130,2130,1
20240502,131700,184390740,2120,2120,2120,2120,0
20240502,131600,184390740,2120,2120,2120,2120,0
20240502,131500,184390740,2120,2120,2120,2120,0
20240502,131400,184390740,2120,2120,2120,2120,0
20240502,131300,184390740,2120,2120,2120,2120,0
20240502,131200,184390740,2120,2120,2120,2120,0
20240502,131100,184390740,2120,2120,2120,2120,0
20240502,131000,184390740,2120,2120,2120,2120,0
20240502,130900,184390740,2120,2120,2120,2120,0
20240502,130800,184390740,2120,2120,2120,2120,0
20240502,130700,184390740,2120,2125,2125,2120,186
20240502,130600,183996415,2135,2135,2135,2135,0
20240502,130500,183996415,2135,2135,2135,2135,0
20240502,130400,183996415,2135,2130,2135,2130,96
20240502,130300,183791470,2125,2125,2125,2125,424
20240502,130200,182890470,2135,2135,2135,2135,5
20240502,130100,182879795,2140,2140,2140,2140,0
20240502,130000,182879795,2140,2140,2140,2140,0
20240502,125900,182879795,2140,2140,2140,2140,0
20240502,125800,182879795,2140,2140,2140,2140,0
20240502,125700,182879795,2140,2140,2140,2140,174
20240502,125600,182507435,2140,2140,2140,2140,0
20240502,125500,182507435,2140,2140,2140,2140,10
20240502,125400,182486035,2140,2140,2140,2140,0
20240502,125300,182486035,2140,2140,2140,2140,2
20240502,125200,182481755,2140,2140,2140,2140,1
20240502,125100,182479615,2125,2135,2135,2125,64
20240502,125000,182343515,2140,2140,2140,2140,0
20240502,124900,182343515,2140,2140,2140,2140,1
20240502,124800,182341375,2130,2135,2135,2130,1460
20240502,124700,179231570,2140,2140,2140,2140,0
20240502,124600,179231570,2140,2130,2140,2115,2313
20240502,124500,174298425,2135,2135,2135,2135,0
20240502,124400,174298425,2135,2135,2135,2130,23
20240502,124300,174249370,2120,2130,2130,2120,2000
20240502,124200,170001965,2135,2135,2135,2135,1
20240502,124100,169999830,2130,2130,2130,2130,0
20240502,124000,169999830,2130,2130,2130,2130,0
20240502,123900,169999830,2130,2130,2130,2130,0
20240502,123800,169999830,2130,2130,2130,2130,13
20240502,123700,169972140,2130,2130,2130,2130,0
20240502,123600,169972140,2130,2130,2130,2130,0
20240502,123500,169972140,2130,2130,2130,2130,1
20240502,123400,169970010,2135,2135,2135,2135,0
20240502,123300,169970010,2135,2135,2135,2135,0
20240502,123200,169970010,2135,2130,2135,2125,563
20240502,123100,168773385,2135,2135,2135,2125,646
20240502,123000,167399125,2140,2140,2140,2140,0
20240502,122900,167399125,2140,2140,2140,2140,0
20240502,122800,167399125,2140,2140,2140,2140,1
20240502,122700,167396985,2135,2135,2135,2135,100
20240502,122600,167183485,2135,2135,2135,2135,0
20240502,122500,167183485,2135,2135,2135,2135,1
20240502,122400,167181350,2140,2135,2140,2135,406
20240502,122300,166314535,2135,2125,2135,2125,2112
20240502,122200,161813755,2125,2125,2125,2125,0
20240502,122100,161813755,2125,2120,2125,2120,1230
20240502,122000,159202425,2125,2125,2125,2125,0
20240502,121900,159202425,2125,2125,2125,2125,1
20240502,121800,159200300,2120,2120,2120,2120,54
20240502,121700,159085820,2125,2115,2125,2115,711
20240502,121600,157582035,2115,2125,2125,2115,1890
20240502,121500,153579585,2130,2130,2130,2130,0
20240502,121400,153579585,2130,2130,2130,2130,0
20240502,121300,153579585,2130,2130,2130,2130,0
20240502,121200,153579585,2130,2130,2130,2130,0
20240502,121100,153579585,2130,2130,2130,2130,3
20240502,121000,153573195,2130,2130,2130,2130,1
20240502,120900,153571065,2125,2125,2125,2125,1
20240502,120800,153568940,2130,2120,2130,2120,298
20240502,120700,152937145,2120,2120,2120,2120,1
20240502,120600,152935025,2115,2115,2115,2115,1
20240502,120500,152932910,2120,2120,2120,2120,0
20240502,120400,152932910,2120,2120,2120,2120,270
20240502,120300,152360510,2115,2115,2115,2115,5
20240502,120200,152349935,2115,2115,2115,2115,45
20240502,120100,152254760,2115,2110,2115,2110,340
20240502,120000,151537310,2095,2095,2095,2095,0
20240502,115900,151537310,2095,2095,2095,2095,2253
20240502,115800,146817275,2095,2095,2095,2095,1
20240502,115700,146815180,2095,2095,2095,2095,2058
20240502,115600,142503670,2095,2095,2095,2095,0
20240502,115500,142503670,2095,2095,2095,2095,0
20240502,115400,142503670,2095,2095,2095,2095,4975
20240502,115300,132081045,2100,2100,2100,2100,200
20240502,115200,131661045,2105,2105,2105,2105,0
20240502,115100,131661045,2105,2105,2105,2105,0
20240502,115000,131661045,2105,2105,2105,2105,0
20240502,114900,131661045,2105,2105,2105,2105,0
20240502,114800,131661045,2105,2105,2105,2105,1
20240502,114700,131658940,2100,2100,2100,2100,66
20240502,114600,131520340,2095,2095,2095,2095,0
20240502,114500,131520340,2095,2095,2095,2095,0
20240502,114400,131520340,2095,2095,2095,2095,20
20240502,114300,131478440,2095,2095,2095,2095,0
20240502,114200,131478440,2095,2095,2095,2095,0
20240502,114100,131478440,2095,2095,2095,2095,1000
20240502,114000,129383440,2095,2105,2110,2095,700
20240502,113900,127914060,2110,2110,2110,2110,0
20240502,113800,127914060,2110,2110,2110,2110,96
20240502,113700,127711500,2110,2110,2110,2110,0
20240502,113600,127711500,2110,2110,2110,2110,0
20240502,113500,127711500,2110,2110,2110,2110,0
20240502,113400,127711500,2110,2110,2110,2110,0
20240502,113300,127711500,2110,2110,2110,2110,0
20240502,113200,127711500,2110,2110,2110,2110,0
20240502,113100,127711500,2110,2110,2110,2110,0
20240502,113000,127711500,2110,2110,2110,2110,2
20240502,112900,127707280,2110,2110,2110,2110,0
20240502,112800,127707280,2110,2110,2110,2110,0
20240502,112700,127707280,2110,2110,2110,2110,0
20240502,112600,127707280,2110,2110,2110,2110,48
20240502,112500,127606000,2110,2110,2110,2110,0
20240502,112400,127606000,2110,2110,2110,2110,0
20240502,112300,127606000,2110,2110,2110,2110,0
20240502,112200,127606000,2110,2110,2110,2110,0
20240502,112100,127606000,2110,2110,2110,2110,0
20240502,112000,127606000,2110,2110,2110,2110,0
20240502,111900,127606000,2110,2110,2110,2110,0
20240502,111800,127606000,2110,2110,2110,2110,1
20240502,111700,127603890,2100,2100,2100,2100,0
20240502,111600,127603890,2100,2110,2110,2100,2
20240502,111500,127599680,2095,2095,2095,2095,0
20240502,111400,127599680,2095,2095,2095,2095,0
20240502,111300,127599680,2095,2095,2095,2095,1
20240502,111200,127597585,2100,2105,2105,2100,206
20240502,111100,127164955,2105,2120,2120,2105,588
20240502,111000,125918925,2130,2130,2130,2130,0
20240502,110900,125918925,2130,2130,2130,2130,0
20240502,110800,125918925,2130,2130,2130,2130,0
20240502,110700,125918925,2130,2130,2130,2130,1
20240502,110600,125916795,2120,2120,2120,2120,500
20240502,110500,124856795,2130,2130,2130,2130,0
20240502,110400,124856795,2130,2130,2130,2130,0
20240502,110300,124856795,2130,2130,2130,2130,0
20240502,110200,124856795,2130,2130,2130,2130,1
20240502,110100,124854665,2115,2115,2115,2115,46
20240502,110000,124757375,2130,2130,2130,2130,0
20240502,105900,124757375,2130,2130,2130,2130,0
20240502,105800,124757375,2130,2130,2130,2130,0
20240502,105700,124757375,2130,2130,2130,2130,0
20240502,105600,124757375,2130,2130,2130,2130,235
20240502,105500,124256825,2130,2130,2130,2130,0
20240502,105400,124256825,2130,2130,2130,2130,0
20240502,105300,124256825,2130,2130,2130,2130,0
20240502,105200,124256825,2130,2130,2130,2130,0
20240502,105100,124256825,2130,2130,2130,2130,0
20240502,105000,124256825,2130,2130,2130,2130,0
20240502,104900,124256825,2130,2130,2130,2130,0
20240502,104800,124256825,2130,2130,2130,2130,2
20240502,104700,124252565,2110,2110,2110,2110,0
20240502,104600,124252565,2110,2110,2110,2110,0
20240502,104500,124252565,2110,2120,2120,2110,5
20240502,104400,124241990,2140,2140,2140,2140,0
20240502,104300,124241990,2140,2140,2140,2140,0
20240502,104200,124241990,2140,2140,2140,2140,0
20240502,104100,124241990,2140,2140,2140,2140,0
20240502,104000,124241990,2140,2140,2140,2140,0
20240502,103900,124241990,2140,2125,2140,2125,58
20240502,103800,124118435,2120,2100,2120,2100,754
20240502,103700,122523415,2120,2120,2120,2120,0
20240502,103600,122523415,2120,2120,2120,2120,1
20240502,103500,122521295,2120,2120,2120,2120,0
20240502,103400,122521295,2120,2105,2120,2100,11
20240502,103300,122498170,2130,2130,2130,2130,0
20240502,103200,122498170,2130,2130,2130,2130,0
20240502,103100,122498170,2130,2130,2130,2130,0
20240502,103000,122498170,2130,2115,2130,2105,384
20240502,102900,121687660,2115,2120,2120,2115,468
20240502,102800,120696085,2125,2125,2125,2125,0
20240502,102700,120696085,2125,2125,2125,2125,4235
20240502,102600,111696710,2125,2125,2125,2125,0
20240502,102500,111696710,2125,2135,2135,2125,768
20240502,102400,110059525,2140,2155,2155,2135,403
20240502,102300,109194025,2155,2145,2160,2145,3558
20240502,102200,101541375,2140,2130,2140,2130,3354
20240502,102100,94378620,2130,2125,2130,2125,398
20240502,102000,93532865,2125,2125,2125,2125,1
20240502,101900,93530740,2120,2120,2120,2120,267
20240502,101800,92964700,2125,2125,2125,2125,11
20240502,101700,92941325,2125,2125,2125,2125,765
20240502,101600,91315700,2120,2120,2120,2120,0
20240502,101500,91315700,2120,2120,2120,2120,699
20240502,101400,89833820,2120,2115,2120,2115,13
20240502,101300,89806310,2115,2120,2120,2115,3
20240502,101200,89799955,2115,2110,2115,2110,1000
20240502,101100,87688200,2110,2110,2110,2110,0
20240502,101000,87688200,2110,2110,2110,2110,0
20240502,100900,87688200,2110,2110,2110,2110,0
20240502,100800,87688200,2110,2110,2110,2110,0
20240502,100700,87688200,2110,2110,2110,2110,0
20240502,100600,87688200,2110,2100,2110,2100,17
20240502,100500,87652485,2100,2100,2100,2100,0
20240502,100400,87652485,2100,2100,2100,2100,1
20240502,100300,87650385,2100,2100,2100,2100,0
20240502,100200,87650385,2100,2100,2100,2100,10
20240502,100100,87629385,2100,2100,2100,2100,0
20240502,100000,87629385,2100,2090,2100,2090,82
20240502,095900,87457200,2085,2085,2085,2085,0
20240502,095800,87457200,2085,2085,2085,2085,0
20240502,095700,87457200,2085,2085,2085,2085,0
20240502,095600,87457200,2085,2080,2085,2080,98
20240502,095500,87253155,2075,2075,2075,2075,28
20240502,095400,87195055,2075,2075,2075,2075,200
20240502,095300,86780055,2075,2075,2075,2075,0
20240502,095200,86780055,2075,2075,2075,2075,0
20240502,095100,86780055,2075,2075,2075,2075,8
20240502,095000,86763455,2075,2075,2075,2075,90
20240502,094900,86576705,2075,2075,2075,2075,0
20240502,094800,86576705,2075,2075,2075,2075,100
20240502,094700,86369205,2075,2075,2075,2075,200
20240502,094600,85954205,2075,2075,2075,2075,202
20240502,094500,85535055,2075,2075,2075,2075,15
20240502,094400,85503930,2070,2070,2070,2070,0
20240502,094300,85503930,2070,2075,2075,2070,104
20240502,094200,85288540,2075,2080,2085,2070,3879
20240502,094100,77253650,2080,2080,2080,2080,77
20240502,094000,77093490,2075,2075,2075,2075,0
20240502,093900,77093490,2075,2075,2075,2075,14
20240502,093800,77064440,2075,2075,2080,2075,14
20240502,093700,77035365,2080,2070,2080,2070,122
20240502,093600,76781625,2075,2075,2075,2075,0
20240502,093500,76781625,2075,2075,2075,2075,0
20240502,093400,76781625,2075,2075,2075,2075,197
20240502,093300,76372850,2075,2075,2075,2075,14
20240502,093200,76343800,2075,2080,2080,2075,102
20240502,093100,76131730,2080,2095,2095,2080,371
20240502,093000,75355505,2095,2095,2095,2095,191
20240502,092900,74955360,2115,2115,2115,2115,0
20240502,092800,74955360,2115,2070,2115,2070,12536
20240502,092700,48877315,2065,2065,2080,2065,26
20240502,092600,48823410,2065,2060,2065,2060,1329
20240502,092500,46079045,2060,2065,2065,2060,363
20240502,092400,45330965,2065,2090,2090,2065,8089
20240502,092300,28505255,2090,2100,2105,2090,196
20240502,092200,28094505,2095,2100,2110,2095,526
20240502,092100,26989895,2110,2110,2110,2110,1
20240502,092000,26987785,2100,2100,2100,2100,0
20240502,091900,26987785,2100,2105,2105,2100,691
20240502,091800,25535980,2115,2115,2115,2115,0
20240502,091700,25535980,2115,2115,2115,2115,0
20240502,091600,25535980,2115,2105,2115,2105,3
20240502,091500,25529650,2100,2105,2105,2100,49
20240502,091400,25426515,2120,2120,2120,2120,0
20240502,091300,25426515,2120,2120,2120,2120,0
20240502,091200,25426515,2120,2120,2120,2120,0
20240502,091100,25426515,2120,2100,2120,2100,8
20240502,091000,25409670,2100,2100,2100,2100,50
20240502,090900,25304670,2100,2100,2100,2100,3448
20240502,090800,18063870,2100,2100,2100,2100,253
20240502,090700,17532570,2095,2095,2110,2095,124
20240502,090600,17271035,2095,2095,2095,2090,148
20240502,090500,16960990,2110,2110,2110,2100,3
20240502,090400,16954670,2095,2105,2110,2095,566
20240502,090300,15765875,2105,2105,2105,2105,2
20240502,090200,15761665,2120,2120,2120,2120,106
20240502,090100,15536945,2120,2115,2120,2085,2895
20240502,090000,9463850,2120,2115,2120,2100,4412