stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183400,239844045,2030,2030,2030,2030,4698
20240503,183300,239844045,2030,2030,2030,2030,0
20240503,183200,239844045,2030,2030,2030,2030,0
20240503,183100,239844045,2030,2030,2030,2030,0
20240503,183000,239844045,2030,2030,2030,2030,0
20240503,182900,239844045,2030,2030,2030,2030,0
20240503,182800,239844045,2030,2030,2030,2030,0
20240503,182700,239844045,2030,2030,2030,2030,0
20240503,182600,239844045,2030,2030,2030,2030,0
20240503,182500,239844045,2030,2030,2030,2030,0
20240503,182400,239844045,2030,2030,2030,2030,0
20240503,182300,239844045,2030,2030,2030,2030,0
20240503,182200,239844045,2030,2030,2030,2030,0
20240503,182100,239844045,2030,2030,2030,2030,0
20240503,182000,239844045,2030,2030,2030,2030,0
20240503,181900,239844045,2030,2030,2030,2030,0
20240503,181800,239844045,2030,2030,2030,2030,0
20240503,181700,239844045,2030,2030,2030,2030,0
20240503,181600,239844045,2030,2030,2030,2030,0
20240503,181500,239844045,2030,2030,2030,2030,0
20240503,181400,239844045,2030,2030,2030,2030,0
20240503,181300,239844045,2030,2030,2030,2030,0
20240503,181200,239844045,2030,2030,2030,2030,0
20240503,181100,239844045,2030,2030,2030,2030,0
20240503,181000,239844045,2030,2030,2030,2030,0
20240503,180900,239844045,2030,2030,2030,2030,0
20240503,180800,239844045,2030,2030,2030,2030,0
20240503,180700,239844045,2030,2030,2030,2030,0
20240503,180600,239844045,2030,2030,2030,2030,0
20240503,180500,239844045,2030,2030,2030,2030,0
20240503,180400,239844045,2030,2030,2030,2030,4698
20240503,180300,239844045,2030,2030,2030,2030,0
20240503,180200,239844045,2030,2030,2030,2030,0
20240503,180100,239844045,2030,2030,2030,2030,0
20240503,180000,239844045,2030,2030,2030,2030,0
20240503,175900,239844045,2030,2030,2030,2030,0
20240503,175800,239844045,2030,2030,2030,2030,0
20240503,175700,239844045,2030,2030,2030,2030,0
20240503,175600,239844045,2030,2030,2030,2030,0
20240503,175500,239844045,2030,2030,2030,2030,0
20240503,175400,239844045,2030,2030,2030,2030,0
20240503,175300,239844045,2030,2030,2030,2030,0
20240503,175200,239844045,2030,2030,2030,2030,0
20240503,175100,239844045,2030,2030,2030,2030,0
20240503,175000,239844045,2030,2030,2030,2030,0
20240503,174900,239844045,2030,2030,2030,2030,0
20240503,174800,239844045,2030,2030,2030,2030,0
20240503,174700,239844045,2030,2030,2030,2030,0
20240503,174600,239844045,2030,2030,2030,2030,0
20240503,174500,239844045,2030,2030,2030,2030,0
20240503,174400,239844045,2030,2030,2030,2030,0
20240503,174300,239844045,2030,2030,2030,2030,0
20240503,174200,239844045,2030,2030,2030,2030,0
20240503,174100,239844045,2030,2030,2030,2030,0
20240503,174000,239844045,2030,2030,2030,2030,0
20240503,173900,239844045,2030,2030,2030,2030,0
20240503,173800,239844045,2030,2030,2030,2030,0
20240503,173700,239844045,2030,2030,2030,2030,0
20240503,173600,239844045,2030,2030,2030,2030,0
20240503,173500,239844045,2030,2030,2030,2030,0
20240503,173400,239844045,2030,2030,2030,2030,4698
20240503,173300,239844045,2030,2030,2030,2030,0
20240503,173200,239844045,2030,2030,2030,2030,0
20240503,173100,239844045,2030,2030,2030,2030,0
20240503,173000,239844045,2030,2030,2030,2030,0
20240503,172900,239844045,2030,2030,2030,2030,0
20240503,172800,239844045,2030,2030,2030,2030,0
20240503,172700,239844045,2030,2030,2030,2030,0
20240503,172600,239844045,2030,2030,2030,2030,0
20240503,172500,239844045,2030,2030,2030,2030,0
20240503,172400,239844045,2030,2030,2030,2030,0
20240503,172300,239844045,2030,2030,2030,2030,0
20240503,172200,239844045,2030,2030,2030,2030,0
20240503,172100,239844045,2030,2030,2030,2030,0
20240503,172000,239844045,2030,2030,2030,2030,0
20240503,171900,239844045,2030,2030,2030,2030,0
20240503,171800,239844045,2030,2030,2030,2030,0
20240503,171700,239844045,2030,2030,2030,2030,0
20240503,171600,239844045,2030,2030,2030,2030,0
20240503,171500,239844045,2030,2030,2030,2030,0
20240503,171400,239844045,2030,2030,2030,2030,0
20240503,171300,239844045,2030,2030,2030,2030,0
20240503,171200,239844045,2030,2030,2030,2030,0
20240503,171100,239844045,2030,2030,2030,2030,0
20240503,171000,239844045,2030,2030,2030,2030,0
20240503,170900,239844045,2030,2030,2030,2030,0
20240503,170800,239844045,2030,2030,2030,2030,0
20240503,170700,239844045,2030,2030,2030,2030,0
20240503,170600,239844045,2030,2030,2030,2030,0
20240503,170500,239844045,2030,2030,2030,2030,0
20240503,170400,239844045,2030,2030,2030,2030,4698
20240503,170300,239844045,2030,2030,2030,2030,0
20240503,170200,239844045,2030,2030,2030,2030,0
20240503,170100,239844045,2030,2030,2030,2030,0
20240503,170000,239844045,2030,2030,2030,2030,0
20240503,165900,239844045,2030,2030,2030,2030,0
20240503,165800,239844045,2030,2030,2030,2030,0
20240503,165700,239844045,2030,2030,2030,2030,0
20240503,165600,239844045,2030,2030,2030,2030,0
20240503,165500,239844045,2030,2030,2030,2030,0
20240503,165400,239844045,2030,2030,2030,2030,0
20240503,165300,239844045,2030,2030,2030,2030,0
20240503,165200,239844045,2030,2030,2030,2030,0
20240503,165100,239844045,2030,2030,2030,2030,0
20240503,165000,239844045,2030,2030,2030,2030,0
20240503,164900,239844045,2030,2030,2030,2030,0
20240503,164800,239844045,2030,2030,2030,2030,0
20240503,164700,239844045,2030,2030,2030,2030,0
20240503,164600,239844045,2030,2030,2030,2030,0
20240503,164500,239844045,2030,2030,2030,2030,0
20240503,164400,239844045,2030,2030,2030,2030,0
20240503,164300,239844045,2030,2030,2030,2030,0
20240503,164200,239844045,2030,2030,2030,2030,0
20240503,164100,239844045,2030,2030,2030,2030,0
20240503,164000,239844045,2030,2030,2030,2030,0
20240503,163900,239844045,2030,2030,2030,2030,0
20240503,163800,239844045,2030,2030,2030,2030,0
20240503,163700,239844045,2030,2030,2030,2030,0
20240503,163600,239844045,2030,2030,2030,2030,0
20240503,163500,239844045,2030,2030,2030,2030,0
20240503,163400,239844045,2030,2030,2030,2030,4698
20240503,163300,239844045,2030,2030,2030,2030,0
20240503,163200,239844045,2030,2030,2030,2030,0
20240503,163100,239844045,2030,2030,2030,2030,0
20240503,163000,239844045,2030,2030,2030,2030,0
20240503,162900,239844045,2030,2030,2030,2030,0
20240503,162800,239844045,2030,2030,2030,2030,0
20240503,162700,239844045,2030,2030,2030,2030,0
20240503,162600,239844045,2030,2030,2030,2030,0
20240503,162500,239844045,2030,2030,2030,2030,0
20240503,162400,239844045,2030,2030,2030,2030,0
20240503,162300,239844045,2030,2030,2030,2030,0
20240503,162200,239844045,2030,2030,2030,2030,0
20240503,162100,239844045,2030,2030,2030,2030,0
20240503,162000,239844045,2030,2030,2030,2030,0
20240503,161900,239844045,2030,2030,2030,2030,0
20240503,161800,239844045,2030,2030,2030,2030,0
20240503,161700,239844045,2030,2030,2030,2030,0
20240503,161600,239844045,2030,2030,2030,2030,0
20240503,161500,239844045,2030,2030,2030,2030,0
20240503,161400,239844045,2030,2030,2030,2030,0
20240503,161300,239844045,2030,2030,2030,2030,0
20240503,161200,239844045,2030,2030,2030,2030,0
20240503,161100,239844045,2030,2030,2030,2030,0
20240503,161000,239844045,2030,2030,2030,2030,0
20240503,160900,239844045,2030,2030,2030,2030,0
20240503,160800,239844045,2030,2030,2030,2030,0
20240503,160700,239844045,2030,2030,2030,2030,0
20240503,160600,239844045,2030,2030,2030,2030,0
20240503,160500,239844045,2030,2030,2030,2030,0
20240503,160400,239844045,2030,2030,2030,2030,4698
20240503,160300,239844045,2030,2030,2030,2030,0
20240503,160200,239844045,2030,2030,2030,2030,0
20240503,160100,239844045,2030,2030,2030,2030,0
20240503,160000,239844045,2030,2030,2030,2030,0
20240503,155900,239844045,2030,2030,2030,2030,0
20240503,155800,239844045,2030,2030,2030,2030,0
20240503,155700,239844045,2030,2030,2030,2030,0
20240503,155600,239844045,2030,2030,2030,2030,0
20240503,155500,239844045,2030,2030,2030,2030,0
20240503,155400,239844045,2030,2030,2030,2030,0
20240503,155300,239844045,2030,2030,2030,2030,0
20240503,155200,239844045,2030,2030,2030,2030,0
20240503,155100,239844045,2030,2030,2030,2030,0
20240503,155000,239844045,2030,2030,2030,2030,0
20240503,154900,239844045,2030,2030,2030,2030,0
20240503,154800,239844045,2030,2030,2030,2030,0
20240503,154700,239844045,2030,2030,2030,2030,0
20240503,154600,239844045,2030,2030,2030,2030,0
20240503,154500,239844045,2030,2030,2030,2030,0
20240503,154400,239844045,2030,2030,2030,2030,0
20240503,154300,239844045,2030,2030,2030,2030,0
20240503,154200,239844045,2030,2030,2030,2030,0
20240503,154100,239844045,2030,2030,2030,2030,0
20240503,154000,239844045,2030,2030,2030,2030,0
20240503,153900,239844045,2030,2030,2030,2030,0
20240503,153800,239844045,2030,2030,2030,2030,0
20240503,153700,239844045,2030,2030,2030,2030,0
20240503,153600,239844045,2030,2030,2030,2030,0
20240503,153500,239844045,2030,2030,2030,2030,0
20240503,153400,239844045,2030,2030,2030,2030,4698
20240503,153300,239844045,2030,2030,2030,2030,0
20240503,153200,239844045,2030,2030,2030,2030,0
20240503,153100,239844045,2030,2030,2030,2030,0
20240503,153000,239844045,2030,2030,2030,2030,4698
20240503,152900,230307105,2045,2045,2045,2045,0
20240503,152800,230307105,2045,2045,2045,2045,0
20240503,152700,230307105,2045,2045,2045,2045,0
20240503,152600,230307105,2045,2045,2045,2045,0
20240503,152500,230307105,2045,2045,2045,2045,0
20240503,152400,230307105,2045,2045,2045,2045,0
20240503,152300,230307105,2045,2045,2045,2045,0
20240503,152200,230307105,2045,2045,2045,2045,0
20240503,152100,230307105,2045,2045,2045,2045,0
20240503,152000,230307105,2045,2045,2045,2045,0
20240503,151900,230307105,2045,2045,2045,2045,51
20240503,151800,230202810,2045,2040,2045,2040,7
20240503,151700,230188525,2045,2045,2045,2045,2
20240503,151600,230184435,2045,2040,2045,2040,21
20240503,151500,230141495,2045,2040,2045,2040,702
20240503,151400,228709410,2040,2040,2040,2040,339
20240503,151300,228017850,2045,2045,2045,2045,1
20240503,151200,228015805,2040,2040,2040,2040,289
20240503,151100,227426245,2045,2045,2045,2045,0
20240503,151000,227426245,2045,2045,2045,2045,1
20240503,150900,227424200,2040,2040,2040,2040,201
20240503,150800,227014160,2045,2045,2045,2045,0
20240503,150700,227014160,2045,2045,2045,2045,0
20240503,150600,227014160,2045,2045,2045,2045,1
20240503,150500,227012115,2050,2045,2050,2045,3
20240503,150400,227005970,2045,2045,2045,2040,32
20240503,150300,226940535,2045,2045,2045,2045,1
20240503,150200,226938490,2045,2045,2045,2045,1
20240503,150100,226936445,2050,2050,2050,2050,0
20240503,150000,226936445,2050,2050,2050,2050,0
20240503,145900,226936445,2050,2050,2050,2050,100
20240503,145800,226731445,2050,2050,2050,2050,1
20240503,145700,226729395,2045,2045,2050,2045,72
20240503,145600,226581990,2045,2045,2045,2045,1
20240503,145500,226579945,2045,2040,2045,2040,4
20240503,145400,226571780,2040,2040,2040,2040,0
20240503,145300,226571780,2040,2040,2040,2040,62
20240503,145200,226445300,2040,2040,2040,2040,0
20240503,145100,226445300,2040,2045,2045,2040,714
20240503,145000,224987455,2045,2045,2045,2045,0
20240503,144900,224987455,2045,2045,2050,2045,189
20240503,144800,224600945,2045,2045,2045,2045,0
20240503,144700,224600945,2045,2045,2045,2045,1
20240503,144600,224598900,2045,2045,2045,2045,0
20240503,144500,224598900,2045,2045,2045,2045,1
20240503,144400,224596855,2045,2045,2045,2045,0
20240503,144300,224596855,2045,2040,2045,2040,2
20240503,144200,224592770,2045,2045,2045,2045,0
20240503,144100,224592770,2045,2045,2045,2045,0
20240503,144000,224592770,2045,2035,2045,2030,1008
20240503,143900,222544505,2030,2035,2035,2030,1395
20240503,143800,219706435,2045,2035,2045,2035,7
20240503,143700,219692180,2045,2045,2045,2045,0
20240503,143600,219692180,2045,2040,2045,2030,477
20240503,143500,218721085,2040,2040,2040,2040,413
20240503,143400,217878565,2040,2040,2040,2040,5
20240503,143300,217868365,2040,2040,2040,2040,1
20240503,143200,217866325,2035,2035,2035,2035,200
20240503,143100,217459325,2040,2040,2040,2040,20
20240503,143000,217418525,2050,2050,2050,2050,0
20240503,142900,217418525,2050,2050,2050,2050,0
20240503,142800,217418525,2050,2050,2050,2050,0
20240503,142700,217418525,2050,2050,2050,2050,34
20240503,142600,217348825,2050,2040,2050,2030,2501
20240503,142500,212258650,2050,2045,2050,2045,1185
20240503,142400,209835320,2055,2055,2055,2055,0
20240503,142300,209835320,2055,2050,2055,2050,251
20240503,142200,209320765,2050,2050,2050,2050,84
20240503,142100,209148565,2060,2060,2060,2060,0
20240503,142000,209148565,2060,2060,2060,2060,0
20240503,141900,209148565,2060,2060,2060,2060,0
20240503,141800,209148565,2060,2060,2060,2060,0
20240503,141700,209148565,2060,2060,2060,2060,1
20240503,141600,209146505,2055,2055,2055,2055,12
20240503,141500,209121845,2065,2065,2065,2065,0
20240503,141400,209121845,2065,2065,2065,2065,0
20240503,141300,209121845,2065,2065,2065,2065,0
20240503,141200,209121845,2065,2065,2070,2060,7
20240503,141100,209107390,2070,2070,2070,2070,0
20240503,141000,209107390,2070,2070,2070,2070,0
20240503,140900,209107390,2070,2070,2070,2070,0
20240503,140800,209107390,2070,2070,2070,2070,0
20240503,140700,209107390,2070,2070,2070,2070,0
20240503,140600,209107390,2070,2065,2070,2065,4684
20240503,140500,199411715,2070,2070,2070,2070,0
20240503,140400,199411715,2070,2070,2070,2070,0
20240503,140300,199411715,2070,2070,2070,2070,0
20240503,140200,199411715,2070,2070,2070,2070,0
20240503,140100,199411715,2070,2070,2070,2070,0
20240503,140000,199411715,2070,2070,2070,2070,0
20240503,135900,199411715,2070,2070,2070,2070,0
20240503,135800,199411715,2070,2070,2070,2070,0
20240503,135700,199411715,2070,2070,2070,2070,0
20240503,135600,199411715,2070,2070,2070,2070,0
20240503,135500,199411715,2070,2070,2070,2070,0
20240503,135400,199411715,2070,2070,2070,2070,0
20240503,135300,199411715,2070,2070,2070,2060,502
20240503,135200,198377575,2070,2070,2070,2070,0
20240503,135100,198377575,2070,2070,2070,2070,0
20240503,135000,198377575,2070,2065,2070,2065,3
20240503,134900,198371375,2070,2070,2070,2070,0
20240503,134800,198371375,2070,2070,2070,2070,0
20240503,134700,198371375,2070,2070,2070,2070,0
20240503,134600,198371375,2070,2070,2070,2070,200
20240503,134500,197957375,2070,2070,2070,2070,0
20240503,134400,197957375,2070,2070,2070,2070,0
20240503,134300,197957375,2070,2070,2070,2070,0
20240503,134200,197957375,2070,2070,2070,2070,0
20240503,134100,197957375,2070,2070,2070,2070,0
20240503,134000,197957375,2070,2070,2070,2065,37
20240503,133900,197880790,2065,2065,2070,2065,52
20240503,133800,197773405,2065,2065,2065,2065,200
20240503,133700,197360405,2065,2065,2065,2065,0
20240503,133600,197360405,2065,2065,2065,2065,0
20240503,133500,197360405,2065,2065,2065,2065,0
20240503,133400,197360405,2065,2065,2065,2065,1
20240503,133300,197358340,2065,2060,2065,2060,20
20240503,133200,197317135,2060,2060,2060,2060,0
20240503,133100,197317135,2060,2060,2060,2060,8
20240503,133000,197300655,2060,2060,2060,2060,0
20240503,132900,197300655,2060,2060,2060,2060,0
20240503,132800,197300655,2060,2060,2060,2060,1
20240503,132700,197298595,2060,2060,2060,2060,73
20240503,132600,197148215,2065,2065,2065,2065,0
20240503,132500,197148215,2065,2065,2065,2065,0
20240503,132400,197148215,2065,2065,2065,2065,5
20240503,132300,197137890,2065,2060,2065,2060,2
20240503,132200,197133765,2065,2060,2065,2050,6
20240503,132100,197121435,2065,2065,2065,2065,0
20240503,132000,197121435,2065,2065,2065,2065,1
20240503,131900,197119370,2065,2065,2065,2065,2
20240503,131800,197115240,2070,2070,2070,2070,0
20240503,131700,197115240,2070,2070,2070,2070,0
20240503,131600,197115240,2070,2055,2070,2055,5
20240503,131500,197104930,2060,2060,2060,2060,201
20240503,131400,196690870,2055,2060,2060,2055,202
20240503,131300,196275755,2060,2060,2060,2060,0
20240503,131200,196275755,2060,2060,2060,2060,0
20240503,131100,196275755,2060,2065,2070,2060,107
20240503,131000,196055290,2070,2065,2070,2065,355
20240503,130900,195320455,2065,2060,2065,2060,276
20240503,130800,194751320,2060,2060,2060,2060,1
20240503,130700,194749260,2055,2055,2055,2055,348
20240503,130600,194034120,2060,2060,2060,2060,0
20240503,130500,194034120,2060,2060,2060,2060,0
20240503,130400,194034120,2060,2060,2060,2060,0
20240503,130300,194034120,2060,2060,2060,2060,0
20240503,130200,194034120,2060,2060,2060,2060,2
20240503,130100,194030000,2065,2055,2065,2055,91
20240503,130000,193842985,2055,2055,2055,2055,11
20240503,125900,193820380,2060,2060,2060,2060,250
20240503,125800,193305380,2060,2055,2060,2050,105
20240503,125700,193090115,2060,2060,2060,2060,24
20240503,125600,193040675,2065,2065,2065,2065,0
20240503,125500,193040675,2065,2065,2065,2065,0
20240503,125400,193040675,2065,2065,2065,2065,0
20240503,125300,193040675,2065,2065,2065,2065,0
20240503,125200,193040675,2065,2065,2065,2065,0
20240503,125100,193040675,2065,2065,2065,2065,0
20240503,125000,193040675,2065,2065,2065,2065,6
20240503,124900,193028285,2065,2065,2065,2065,1
20240503,124800,193026220,2060,2055,2060,2055,96
20240503,124700,192828465,2060,2050,2060,2050,2
20240503,124600,192824355,2060,2055,2060,2055,305
20240503,124500,192197575,2055,2060,2060,2050,592
20240503,124400,190982905,2065,2065,2065,2065,0
20240503,124300,190982905,2065,2065,2065,2065,0
20240503,124200,190982905,2065,2060,2070,2060,130
20240503,124100,190714455,2060,2055,2060,2055,572
20240503,124000,189538925,2055,2055,2055,2050,130
20240503,123900,189271780,2055,2055,2055,2050,564
20240503,123800,188112775,2055,2055,2055,2055,0
20240503,123700,188112775,2055,2055,2055,2055,0
20240503,123600,188112775,2055,2055,2055,2055,0
20240503,123500,188112775,2055,2055,2055,2055,0
20240503,123400,188112775,2055,2050,2055,2050,8
20240503,123300,188096350,2055,2055,2055,2055,0
20240503,123200,188096350,2055,2050,2055,2050,2
20240503,123100,188092245,2045,2045,2045,2045,787
20240503,123000,186482830,2055,2055,2055,2055,0
20240503,122900,186482830,2055,2050,2055,2050,69
20240503,122800,186341040,2050,2040,2050,2040,743
20240503,122700,184825305,2050,2050,2050,2050,724
20240503,122600,183341105,2050,2045,2050,2045,502
20240503,122500,182312010,2050,2050,2050,2050,0
20240503,122400,182312010,2050,2055,2055,2050,2
20240503,122300,182307905,2050,2045,2065,2040,109
20240503,122200,182084435,2050,2040,2050,2040,102
20240503,122100,181876340,2050,2045,2050,2045,2
20240503,122000,181872245,2040,2045,2045,2040,3
20240503,121900,181866115,2040,2060,2060,2020,22958
20240503,121800,134905300,2060,2060,2060,2060,0
20240503,121700,134905300,2060,2060,2060,2060,100
20240503,121600,134699300,2060,2060,2060,2060,1
20240503,121500,134697240,2060,2060,2060,2060,0
20240503,121400,134697240,2060,2060,2060,2060,0
20240503,121300,134697240,2060,2060,2060,2060,568
20240503,121200,133527160,2065,2065,2065,2065,0
20240503,121100,133527160,2065,2065,2065,2065,0
20240503,121000,133527160,2065,2065,2065,2065,0
20240503,120900,133527160,2065,2065,2065,2065,0
20240503,120800,133527160,2065,2065,2065,2065,0
20240503,120700,133527160,2065,2065,2065,2065,0
20240503,120600,133527160,2065,2065,2065,2065,0
20240503,120500,133527160,2065,2065,2065,2065,0
20240503,120400,133527160,2065,2065,2065,2065,2
20240503,120300,133523030,2065,2060,2065,2060,21
20240503,120200,133479765,2065,2065,2065,2065,0
20240503,120100,133479765,2065,2065,2065,2065,0
20240503,120000,133479765,2065,2065,2065,2065,0
20240503,115900,133479765,2065,2065,2065,2065,0
20240503,115800,133479765,2065,2065,2065,2065,0
20240503,115700,133479765,2065,2065,2065,2065,1
20240503,115600,133477700,2060,2060,2060,2060,1
20240503,115500,133475640,2065,2065,2065,2065,400
20240503,115400,132649640,2070,2065,2070,2065,333
20240503,115300,131961990,2070,2065,2070,2065,2
20240503,115200,131957855,2070,2070,2070,2070,2
20240503,115100,131953715,2065,2065,2070,2065,1410
20240503,115000,129042060,2065,2065,2065,2065,0
20240503,114900,129042060,2065,2065,2065,2065,0
20240503,114800,129042060,2065,2065,2065,2065,0
20240503,114700,129042060,2065,2065,2065,2065,0
20240503,114600,129042060,2065,2065,2065,2065,0
20240503,114500,129042060,2065,2065,2065,2065,0
20240503,114400,129042060,2065,2065,2065,2065,0
20240503,114300,129042060,2065,2065,2065,2065,0
20240503,114200,129042060,2065,2065,2065,2065,0
20240503,114100,129042060,2065,2065,2065,2065,0
20240503,114000,129042060,2065,2065,2065,2065,0
20240503,113900,129042060,2065,2065,2065,2065,0
20240503,113800,129042060,2065,2065,2065,2065,0
20240503,113700,129042060,2065,2065,2065,2065,26
20240503,113600,128988370,2065,2065,2065,2065,0
20240503,113500,128988370,2065,2065,2065,2065,0
20240503,113400,128988370,2065,2065,2065,2065,0
20240503,113300,128988370,2065,2065,2065,2065,0
20240503,113200,128988370,2065,2065,2065,2065,0
20240503,113100,128988370,2065,2060,2065,2060,2
20240503,113000,128984245,2065,2065,2065,2065,0
20240503,112900,128984245,2065,2065,2065,2065,1
20240503,112800,128982180,2065,2065,2065,2065,1
20240503,112700,128980115,2060,2065,2065,2060,4370
20240503,112600,119972890,2075,2075,2075,2075,0
20240503,112500,119972890,2075,2075,2075,2075,0
20240503,112400,119972890,2075,2075,2075,2075,0
20240503,112300,119972890,2075,2075,2075,2075,0
20240503,112200,119972890,2075,2075,2075,2075,1
20240503,112100,119970815,2065,2065,2065,2065,1546
20240503,112000,116778325,2080,2080,2080,2080,0
20240503,111900,116778325,2080,2080,2080,2080,0
20240503,111800,116778325,2080,2080,2080,2080,0
20240503,111700,116778325,2080,2080,2080,2080,0
20240503,111600,116778325,2080,2080,2080,2080,0
20240503,111500,116778325,2080,2080,2080,2080,0
20240503,111400,116778325,2080,2075,2080,2075,2
20240503,111300,116774170,2080,2075,2080,2075,2
20240503,111200,116770015,2070,2070,2070,2070,0
20240503,111100,116770015,2070,2070,2070,2070,499
20240503,111000,115737085,2080,2080,2080,2080,0
20240503,110900,115737085,2080,2080,2080,2080,0
20240503,110800,115737085,2080,2080,2080,2080,0
20240503,110700,115737085,2080,2080,2080,2080,1
20240503,110600,115735005,2070,2075,2075,2070,1240
20240503,110500,113168200,2080,2080,2080,2080,0
20240503,110400,113168200,2080,2080,2080,2080,0
20240503,110300,113168200,2080,2080,2080,2080,0
20240503,110200,113168200,2080,2080,2080,2080,0
20240503,110100,113168200,2080,2080,2080,2080,0
20240503,110000,113168200,2080,2075,2080,2075,103
20240503,105900,112954470,2080,2080,2080,2080,0
20240503,105800,112954470,2080,2080,2080,2080,0
20240503,105700,112954470,2080,2080,2080,2080,0
20240503,105600,112954470,2080,2080,2080,2080,0
20240503,105500,112954470,2080,2080,2080,2080,1
20240503,105400,112952390,2075,2075,2075,2075,0
20240503,105300,112952390,2075,2075,2075,2075,1
20240503,105200,112950315,2080,2080,2080,2080,0
20240503,105100,112950315,2080,2080,2080,2080,1
20240503,105000,112948235,2075,2075,2075,2075,1000
20240503,104900,110873235,2075,2070,2075,2070,301
20240503,104800,110250160,2075,2075,2075,2075,0
20240503,104700,110250160,2075,2075,2075,2075,0
20240503,104600,110250160,2075,2075,2075,2075,0
20240503,104500,110250160,2075,2075,2075,2075,0
20240503,104400,110250160,2075,2070,2075,2070,1708
20240503,104300,106714595,2070,2080,2080,2070,890
20240503,104200,104872285,2070,2070,2070,2070,5
20240503,104100,104861935,2085,2085,2085,2085,0
20240503,104000,104861935,2085,2085,2085,2085,0
20240503,103900,104861935,2085,2085,2085,2085,0
20240503,103800,104861935,2085,2085,2085,2085,0
20240503,103700,104861935,2085,2085,2085,2085,0
20240503,103600,104861935,2085,2085,2085,2085,0
20240503,103500,104861935,2085,2085,2085,2085,0
20240503,103400,104861935,2085,2085,2085,2085,0
20240503,103300,104861935,2085,2085,2085,2085,1
20240503,103200,104859850,2085,2085,2085,2085,0
20240503,103100,104859850,2085,2070,2085,2065,1770
20240503,103000,101200120,2070,2070,2070,2070,100
20240503,102900,100993120,2085,2085,2085,2085,0
20240503,102800,100993120,2085,2085,2085,2085,0
20240503,102700,100993120,2085,2085,2085,2085,1
20240503,102600,100991035,2085,2080,2085,2070,6002
20240503,102500,88547645,2085,2080,2085,2080,2
20240503,102400,88543480,2085,2085,2085,2085,0
20240503,102300,88543480,2085,2085,2085,2085,0
20240503,102200,88543480,2085,2085,2085,2085,0
20240503,102100,88543480,2085,2085,2085,2085,0
20240503,102000,88543480,2085,2085,2085,2085,0
20240503,101900,88543480,2085,2085,2085,2085,3
20240503,101800,88537225,2085,2085,2085,2085,0
20240503,101700,88537225,2085,2085,2085,2085,0
20240503,101600,88537225,2085,2085,2085,2085,41
20240503,101500,88451740,2080,2080,2080,2080,0
20240503,101400,88451740,2080,2080,2080,2080,0
20240503,101300,88451740,2080,2080,2080,2080,152
20240503,101200,88135580,2085,2085,2085,2085,47
20240503,101100,88037585,2085,2085,2085,2085,1349
20240503,101000,85224920,2080,2080,2080,2080,0
20240503,100900,85224920,2080,2080,2080,2080,53
20240503,100800,85114680,2080,2080,2080,2080,90
20240503,100700,84927480,2085,2085,2085,2085,0
20240503,100600,84927480,2085,2085,2085,2085,0
20240503,100500,84927480,2085,2085,2085,2085,0
20240503,100400,84927480,2085,2085,2085,2085,1
20240503,100300,84925395,2085,2085,2085,2085,1
20240503,100200,84923310,2085,2085,2085,2085,1
20240503,100100,84921225,2080,2080,2080,2080,0
20240503,100000,84921225,2080,2080,2080,2080,0
20240503,095900,84921225,2080,2085,2085,2080,352
20240503,095800,84189010,2085,2085,2085,2085,0
20240503,095700,84189010,2085,2085,2085,2085,0
20240503,095600,84189010,2085,2085,2085,2085,0
20240503,095500,84189010,2085,2085,2085,2085,200
20240503,095400,83772010,2085,2090,2090,2085,103
20240503,095300,83557250,2085,2085,2085,2085,148
20240503,095200,83248670,2090,2090,2090,2090,1
20240503,095100,83246580,2100,2100,2100,2100,0
20240503,095000,83246580,2100,2090,2100,2090,3
20240503,094900,83240295,2075,2075,2085,2065,1475
20240503,094800,80189210,2070,2080,2090,2070,6306
20240503,094700,67128265,2080,2090,2090,2080,4680
20240503,094600,57372295,2090,2090,2090,2090,0
20240503,094500,57372295,2090,2090,2090,2090,10
20240503,094400,57351395,2090,2090,2090,2090,0
20240503,094300,57351395,2090,2090,2090,2090,384
20240503,094200,56548835,2100,2100,2100,2100,0
20240503,094100,56548835,2100,2090,2100,2090,3
20240503,094000,56542555,2100,2100,2100,2100,0
20240503,093900,56542555,2100,2100,2100,2100,4
20240503,093800,56534155,2095,2095,2095,2095,1200
20240503,093700,54020155,2105,2100,2105,2090,1008
20240503,093600,51913375,2100,2100,2100,2095,2739
20240503,093500,46173640,2100,2100,2100,2095,109
20240503,093400,45945130,2110,2110,2110,2095,1804
20240503,093300,42165700,2105,2105,2110,2100,7393
20240503,093200,26633060,2105,2105,2105,2105,37
20240503,093100,26555175,2105,2105,2105,2105,174
20240503,093000,26188905,2100,2100,2100,2100,484
20240503,092900,25172505,2105,2105,2105,2105,0
20240503,092800,25172505,2105,2105,2105,2105,0
20240503,092700,25172505,2105,2100,2105,2100,90
20240503,092600,24983500,2105,2105,2105,2105,20
20240503,092500,24941400,2100,2100,2105,2100,926
20240503,092400,22993495,2115,2115,2115,2115,0
20240503,092300,22993495,2115,2110,2115,2110,946
20240503,092200,20997430,2100,2105,2110,2100,2027
20240503,092100,16739000,2115,2110,2115,2110,2
20240503,092000,16734775,2115,2115,2115,2110,7
20240503,091900,16719980,2115,2115,2115,2115,5
20240503,091800,16709405,2115,2115,2115,2115,2
20240503,091700,16705175,2110,2110,2110,2110,7
20240503,091600,16690405,2115,2100,2115,2100,14
20240503,091500,16660970,2100,2110,2110,2100,4000
20240503,091400,8244080,2115,2120,2120,2110,40
20240503,091300,8159620,2120,2120,2120,2120,0
20240503,091200,8159620,2120,2120,2120,2120,0
20240503,091100,8159620,2120,2115,2120,2115,5
20240503,091000,8149035,2120,2120,2120,2120,0
20240503,090900,8149035,2120,2120,2120,2120,3
20240503,090800,8142675,2105,2125,2125,2105,1136
20240503,090700,5741455,2125,2125,2125,2125,0
20240503,090600,5741455,2125,2125,2125,2125,0
20240503,090500,5741455,2125,2115,2125,2115,4
20240503,090400,5732970,2115,2115,2115,2110,1170
20240503,090300,3264175,2110,2115,2115,2110,37
20240503,090200,3185930,2115,2120,2120,2115,1058
20240503,090100,945590,2120,2120,2120,2120,4
20240503,090000,937110,2125,2125,2125,2125,438