stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191000,511267665,2190,2190,2190,2190,3727
20240502,190900,511267665,2190,2190,2190,2190,0
20240502,190800,511267665,2190,2190,2190,2190,0
20240502,190700,511267665,2190,2190,2190,2190,0
20240502,190600,511267665,2190,2190,2190,2190,0
20240502,190500,511267665,2190,2190,2190,2190,0
20240502,190400,511267665,2190,2190,2190,2190,0
20240502,190300,511267665,2190,2190,2190,2190,0
20240502,190200,511267665,2190,2190,2190,2190,0
20240502,190100,511267665,2190,2190,2190,2190,0
20240502,190000,511267665,2190,2190,2190,2190,0
20240502,185900,511267665,2190,2190,2190,2190,0
20240502,185800,511267665,2190,2190,2190,2190,0
20240502,185700,511267665,2190,2190,2190,2190,0
20240502,185600,511267665,2190,2190,2190,2190,0
20240502,185500,511267665,2190,2190,2190,2190,0
20240502,185400,511267665,2190,2190,2190,2190,0
20240502,185300,511267665,2190,2190,2190,2190,0
20240502,185200,511267665,2190,2190,2190,2190,0
20240502,185100,511267665,2190,2190,2190,2190,0
20240502,185000,511267665,2190,2190,2190,2190,0
20240502,184900,511267665,2190,2190,2190,2190,0
20240502,184800,511267665,2190,2190,2190,2190,0
20240502,184700,511267665,2190,2190,2190,2190,0
20240502,184600,511267665,2190,2190,2190,2190,0
20240502,184500,511267665,2190,2190,2190,2190,0
20240502,184400,511267665,2190,2190,2190,2190,0
20240502,184300,511267665,2190,2190,2190,2190,0
20240502,184200,511267665,2190,2190,2190,2190,0
20240502,184100,511267665,2190,2190,2190,2190,0
20240502,184000,511267665,2190,2190,2190,2190,3727
20240502,183900,511267665,2190,2190,2190,2190,0
20240502,183800,511267665,2190,2190,2190,2190,0
20240502,183700,511267665,2190,2190,2190,2190,0
20240502,183600,511267665,2190,2190,2190,2190,0
20240502,183500,511267665,2190,2190,2190,2190,0
20240502,183400,511267665,2190,2190,2190,2190,0
20240502,183300,511267665,2190,2190,2190,2190,0
20240502,183200,511267665,2190,2190,2190,2190,0
20240502,183100,511267665,2190,2190,2190,2190,0
20240502,183000,511267665,2190,2190,2190,2190,0
20240502,182900,511267665,2190,2190,2190,2190,0
20240502,182800,511267665,2190,2190,2190,2190,0
20240502,182700,511267665,2190,2190,2190,2190,0
20240502,182600,511267665,2190,2190,2190,2190,0
20240502,182500,511267665,2190,2190,2190,2190,0
20240502,182400,511267665,2190,2190,2190,2190,0
20240502,182300,511267665,2190,2190,2190,2190,0
20240502,182200,511267665,2190,2190,2190,2190,0
20240502,182100,511267665,2190,2190,2190,2190,0
20240502,182000,511267665,2190,2190,2190,2190,0
20240502,181900,511267665,2190,2190,2190,2190,0
20240502,181800,511267665,2190,2190,2190,2190,0
20240502,181700,511267665,2190,2190,2190,2190,0
20240502,181600,511267665,2190,2190,2190,2190,0
20240502,181500,511267665,2190,2190,2190,2190,0
20240502,181400,511267665,2190,2190,2190,2190,0
20240502,181300,511267665,2190,2190,2190,2190,0
20240502,181200,511267665,2190,2190,2190,2190,0
20240502,181100,511267665,2190,2190,2190,2190,0
20240502,181000,511267665,2190,2190,2190,2190,3727
20240502,180900,511267665,2190,2190,2190,2190,0
20240502,180800,511267665,2190,2190,2190,2190,0
20240502,180700,511267665,2190,2190,2190,2190,0
20240502,180600,511267665,2190,2190,2190,2190,0
20240502,180500,511267665,2190,2190,2190,2190,0
20240502,180400,511267665,2190,2190,2190,2190,0
20240502,180300,511267665,2190,2190,2190,2190,0
20240502,180200,511267665,2190,2190,2190,2190,0
20240502,180100,511267665,2190,2190,2190,2190,0
20240502,180000,511267665,2190,2190,2190,2190,0
20240502,175900,511267665,2190,2190,2190,2190,0
20240502,175800,511267665,2190,2190,2190,2190,0
20240502,175700,511267665,2190,2190,2190,2190,0
20240502,175600,511267665,2190,2190,2190,2190,0
20240502,175500,511267665,2190,2190,2190,2190,0
20240502,175400,511267665,2190,2190,2190,2190,0
20240502,175300,511267665,2190,2190,2190,2190,0
20240502,175200,511267665,2190,2190,2190,2190,0
20240502,175100,511267665,2190,2190,2190,2190,0
20240502,175000,511267665,2190,2190,2190,2190,0
20240502,174900,511267665,2190,2190,2190,2190,0
20240502,174800,511267665,2190,2190,2190,2190,0
20240502,174700,511267665,2190,2190,2190,2190,0
20240502,174600,511267665,2190,2190,2190,2190,0
20240502,174500,511267665,2190,2190,2190,2190,0
20240502,174400,511267665,2190,2190,2190,2190,0
20240502,174300,511267665,2190,2190,2190,2190,0
20240502,174200,511267665,2190,2190,2190,2190,0
20240502,174100,511267665,2190,2190,2190,2190,0
20240502,174000,511267665,2190,2190,2190,2190,3727
20240502,173900,511267665,2190,2190,2190,2190,0
20240502,173800,511267665,2190,2190,2190,2190,0
20240502,173700,511267665,2190,2190,2190,2190,0
20240502,173600,511267665,2190,2190,2190,2190,0
20240502,173500,511267665,2190,2190,2190,2190,0
20240502,173400,511267665,2190,2190,2190,2190,0
20240502,173300,511267665,2190,2190,2190,2190,0
20240502,173200,511267665,2190,2190,2190,2190,0
20240502,173100,511267665,2190,2190,2190,2190,0
20240502,173000,511267665,2190,2190,2190,2190,0
20240502,172900,511267665,2190,2190,2190,2190,0
20240502,172800,511267665,2190,2190,2190,2190,0
20240502,172700,511267665,2190,2190,2190,2190,0
20240502,172600,511267665,2190,2190,2190,2190,0
20240502,172500,511267665,2190,2190,2190,2190,0
20240502,172400,511267665,2190,2190,2190,2190,0
20240502,172300,511267665,2190,2190,2190,2190,0
20240502,172200,511267665,2190,2190,2190,2190,0
20240502,172100,511267665,2190,2190,2190,2190,0
20240502,172000,511267665,2190,2190,2190,2190,0
20240502,171900,511267665,2190,2190,2190,2190,0
20240502,171800,511267665,2190,2190,2190,2190,0
20240502,171700,511267665,2190,2190,2190,2190,0
20240502,171600,511267665,2190,2190,2190,2190,0
20240502,171500,511267665,2190,2190,2190,2190,0
20240502,171400,511267665,2190,2190,2190,2190,0
20240502,171300,511267665,2190,2190,2190,2190,0
20240502,171200,511267665,2190,2190,2190,2190,0
20240502,171100,511267665,2190,2190,2190,2190,0
20240502,171000,511267665,2190,2190,2190,2190,3727
20240502,170900,511267665,2190,2190,2190,2190,0
20240502,170800,511267665,2190,2190,2190,2190,0
20240502,170700,511267665,2190,2190,2190,2190,0
20240502,170600,511267665,2190,2190,2190,2190,0
20240502,170500,511267665,2190,2190,2190,2190,0
20240502,170400,511267665,2190,2190,2190,2190,0
20240502,170300,511267665,2190,2190,2190,2190,0
20240502,170200,511267665,2190,2190,2190,2190,0
20240502,170100,511267665,2190,2190,2190,2190,0
20240502,170000,511267665,2190,2190,2190,2190,0
20240502,165900,511267665,2190,2190,2190,2190,0
20240502,165800,511267665,2190,2190,2190,2190,0
20240502,165700,511267665,2190,2190,2190,2190,0
20240502,165600,511267665,2190,2190,2190,2190,0
20240502,165500,511267665,2190,2190,2190,2190,0
20240502,165400,511267665,2190,2190,2190,2190,0
20240502,165300,511267665,2190,2190,2190,2190,0
20240502,165200,511267665,2190,2190,2190,2190,0
20240502,165100,511267665,2190,2190,2190,2190,0
20240502,165000,511267665,2190,2190,2190,2190,0
20240502,164900,511267665,2190,2190,2190,2190,0
20240502,164800,511267665,2190,2190,2190,2190,0
20240502,164700,511267665,2190,2190,2190,2190,0
20240502,164600,511267665,2190,2190,2190,2190,0
20240502,164500,511267665,2190,2190,2190,2190,0
20240502,164400,511267665,2190,2190,2190,2190,0
20240502,164300,511267665,2190,2190,2190,2190,0
20240502,164200,511267665,2190,2190,2190,2190,0
20240502,164100,511267665,2190,2190,2190,2190,0
20240502,164000,511267665,2190,2190,2190,2190,3727
20240502,163900,511267665,2190,2190,2190,2190,0
20240502,163800,511267665,2190,2190,2190,2190,0
20240502,163700,511267665,2190,2190,2190,2190,0
20240502,163600,511267665,2190,2190,2190,2190,0
20240502,163500,511267665,2190,2190,2190,2190,0
20240502,163400,511267665,2190,2190,2190,2190,0
20240502,163300,511267665,2190,2190,2190,2190,0
20240502,163200,511267665,2190,2190,2190,2190,0
20240502,163100,511267665,2190,2190,2190,2190,0
20240502,163000,511267665,2190,2190,2190,2190,0
20240502,162900,511267665,2190,2190,2190,2190,0
20240502,162800,511267665,2190,2190,2190,2190,0
20240502,162700,511267665,2190,2190,2190,2190,0
20240502,162600,511267665,2190,2190,2190,2190,0
20240502,162500,511267665,2190,2190,2190,2190,0
20240502,162400,511267665,2190,2190,2190,2190,0
20240502,162300,511267665,2190,2190,2190,2190,0
20240502,162200,511267665,2190,2190,2190,2190,0
20240502,162100,511267665,2190,2190,2190,2190,0
20240502,162000,511267665,2190,2190,2190,2190,0
20240502,161900,511267665,2190,2190,2190,2190,0
20240502,161800,511267665,2190,2190,2190,2190,0
20240502,161700,511267665,2190,2190,2190,2190,0
20240502,161600,511267665,2190,2190,2190,2190,0
20240502,161500,511267665,2190,2190,2190,2190,0
20240502,161400,511267665,2190,2190,2190,2190,0
20240502,161300,511267665,2190,2190,2190,2190,0
20240502,161200,511267665,2190,2190,2190,2190,0
20240502,161100,511267665,2190,2190,2190,2190,0
20240502,161000,511267665,2190,2190,2190,2190,3727
20240502,160900,511267665,2190,2190,2190,2190,0
20240502,160800,511267665,2190,2190,2190,2190,0
20240502,160700,511267665,2190,2190,2190,2190,0
20240502,160600,511267665,2190,2190,2190,2190,0
20240502,160500,511267665,2190,2190,2190,2190,0
20240502,160400,511267665,2190,2190,2190,2190,0
20240502,160300,511267665,2190,2190,2190,2190,0
20240502,160200,511267665,2190,2190,2190,2190,0
20240502,160100,511267665,2190,2190,2190,2190,0
20240502,160000,511267665,2190,2190,2190,2190,0
20240502,155900,511267665,2190,2190,2190,2190,0
20240502,155800,511267665,2190,2190,2190,2190,0
20240502,155700,511267665,2190,2190,2190,2190,0
20240502,155600,511267665,2190,2190,2190,2190,0
20240502,155500,511267665,2190,2190,2190,2190,0
20240502,155400,511267665,2190,2190,2190,2190,0
20240502,155300,511267665,2190,2190,2190,2190,0
20240502,155200,511267665,2190,2190,2190,2190,0
20240502,155100,511267665,2190,2190,2190,2190,0
20240502,155000,511267665,2190,2190,2190,2190,0
20240502,154900,511267665,2190,2190,2190,2190,0
20240502,154800,511267665,2190,2190,2190,2190,0
20240502,154700,511267665,2190,2190,2190,2190,0
20240502,154600,511267665,2190,2190,2190,2190,0
20240502,154500,511267665,2190,2190,2190,2190,0
20240502,154400,511267665,2190,2190,2190,2190,0
20240502,154300,511267665,2190,2190,2190,2190,0
20240502,154200,511267665,2190,2190,2190,2190,0
20240502,154100,511267665,2190,2190,2190,2190,0
20240502,154000,511267665,2190,2190,2190,2190,3727
20240502,153900,511267665,2190,2190,2190,2190,0
20240502,153800,511267665,2190,2190,2190,2190,0
20240502,153700,511267665,2190,2190,2190,2190,0
20240502,153600,511267665,2190,2190,2190,2190,0
20240502,153500,511267665,2190,2190,2190,2190,0
20240502,153400,511267665,2190,2190,2190,2190,0
20240502,153300,511267665,2190,2190,2190,2190,0
20240502,153200,511267665,2190,2190,2190,2190,0
20240502,153100,511267665,2190,2190,2190,2190,0
20240502,153000,511267665,2190,2190,2190,2190,3727
20240502,152900,503105535,2200,2200,2200,2200,0
20240502,152800,503105535,2200,2200,2200,2200,0
20240502,152700,503105535,2200,2200,2200,2200,0
20240502,152600,503105535,2200,2200,2200,2200,0
20240502,152500,503105535,2200,2200,2200,2200,0
20240502,152400,503105535,2200,2200,2200,2200,0
20240502,152300,503105535,2200,2200,2200,2200,0
20240502,152200,503105535,2200,2200,2200,2200,0
20240502,152100,503105535,2200,2200,2200,2200,0
20240502,152000,503105535,2200,2200,2200,2200,0
20240502,151900,503105535,2200,2195,2200,2195,305
20240502,151800,502435535,2200,2195,2200,2195,1053
20240502,151700,500124185,2205,2200,2205,2200,1903
20240502,151600,495937580,2200,2200,2200,2195,159
20240502,151500,495587870,2200,2200,2200,2195,261
20240502,151400,495014720,2200,2195,2200,2195,992
20240502,151300,492833760,2200,2195,2200,2195,41
20240502,151200,492743660,2200,2195,2200,2195,561
20240502,151100,491512260,2200,2200,2200,2200,41
20240502,151000,491422060,2205,2205,2205,2205,0
20240502,150900,491422060,2205,2205,2205,2200,4356
20240502,150800,481837090,2205,2205,2205,2205,502
20240502,150700,480730180,2205,2200,2205,2200,831
20240502,150600,478901975,2205,2205,2205,2205,103
20240502,150500,478674860,2205,2205,2205,2205,1164
20240502,150400,476108240,2205,2205,2205,2205,1106
20240502,150300,473669510,2205,2205,2205,2205,1
20240502,150200,473667305,2205,2205,2205,2205,6
20240502,150100,473654075,2200,2200,2200,2200,45
20240502,150000,473555075,2205,2205,2205,2205,51
20240502,145900,473442620,2205,2200,2205,2200,31
20240502,145800,473374415,2205,2200,2205,2200,386
20240502,145700,472525205,2205,2205,2205,2200,3173
20240502,145600,465528745,2205,2200,2205,2200,13
20240502,145500,465500100,2205,2205,2205,2205,4
20240502,145400,465491280,2205,2205,2205,2200,109
20240502,145300,465251435,2205,2200,2205,2200,922
20240502,145200,463223030,2200,2200,2200,2200,190
20240502,145100,462805030,2200,2200,2200,2200,3101
20240502,145000,455982830,2200,2200,2200,2200,200
20240502,144900,455542830,2200,2195,2200,2195,83
20240502,144800,455360640,2200,2200,2200,2200,2
20240502,144700,455356240,2195,2190,2195,2190,14
20240502,144600,455325515,2195,2195,2195,2195,208
20240502,144500,454868955,2195,2195,2195,2195,1
20240502,144400,454866760,2195,2195,2200,2195,2193
20240502,144300,450053120,2195,2195,2195,2195,50
20240502,144200,449943370,2195,2195,2195,2195,0
20240502,144100,449943370,2195,2195,2195,2195,0
20240502,144000,449943370,2195,2195,2195,2195,0
20240502,143900,449943370,2195,2195,2195,2195,139
20240502,143800,449638265,2195,2195,2195,2195,0
20240502,143700,449638265,2195,2195,2195,2195,0
20240502,143600,449638265,2195,2195,2195,2195,0
20240502,143500,449638265,2195,2195,2195,2195,83
20240502,143400,449456080,2195,2195,2195,2195,0
20240502,143300,449456080,2195,2195,2195,2195,0
20240502,143200,449456080,2195,2195,2195,2195,1
20240502,143100,449453885,2190,2195,2195,2190,1916
20240502,143000,445257835,2195,2195,2195,2190,4
20240502,142900,445249060,2190,2190,2190,2190,100
20240502,142800,445030060,2190,2190,2190,2190,0
20240502,142700,445030060,2190,2195,2195,2190,129
20240502,142600,444747475,2195,2195,2195,2195,0
20240502,142500,444747475,2195,2195,2195,2195,104
20240502,142400,444519195,2195,2190,2195,2190,6
20240502,142300,444506050,2190,2195,2195,2190,36
20240502,142200,444427060,2195,2195,2195,2195,0
20240502,142100,444427060,2195,2195,2195,2195,3
20240502,142000,444420475,2195,2195,2195,2195,0
20240502,141900,444420475,2195,2195,2195,2195,0
20240502,141800,444420475,2195,2195,2195,2195,0
20240502,141700,444420475,2195,2195,2195,2195,0
20240502,141600,444420475,2195,2195,2195,2195,0
20240502,141500,444420475,2195,2195,2195,2195,544
20240502,141400,443226395,2195,2195,2195,2195,2
20240502,141300,443222005,2195,2195,2195,2195,0
20240502,141200,443222005,2195,2195,2195,2195,11
20240502,141100,443197860,2190,2190,2190,2190,0
20240502,141000,443197860,2190,2190,2190,2190,0
20240502,140900,443197860,2190,2190,2190,2190,590
20240502,140800,441905760,2190,2190,2190,2190,55
20240502,140700,441785310,2190,2190,2190,2190,0
20240502,140600,441785310,2190,2190,2190,2190,0
20240502,140500,441785310,2190,2190,2190,2190,0
20240502,140400,441785310,2190,2190,2190,2190,0
20240502,140300,441785310,2190,2190,2190,2190,278
20240502,140200,441176490,2190,2190,2190,2190,0
20240502,140100,441176490,2190,2190,2190,2190,0
20240502,140000,441176490,2190,2190,2190,2190,1
20240502,135900,441174300,2190,2190,2190,2190,10
20240502,135800,441152400,2190,2190,2190,2190,327
20240502,135700,440436270,2190,2190,2190,2190,0
20240502,135600,440436270,2190,2195,2195,2190,1685
20240502,135500,436746060,2195,2195,2195,2195,1
20240502,135400,436743865,2195,2195,2195,2195,0
20240502,135300,436743865,2195,2195,2195,2195,1
20240502,135200,436741670,2190,2190,2190,2190,4000
20240502,135100,427981670,2190,2190,2190,2190,0
20240502,135000,427981670,2190,2195,2195,2190,10
20240502,134900,427959725,2195,2195,2195,2195,100
20240502,134800,427740225,2195,2195,2195,2195,100
20240502,134700,427520725,2195,2195,2195,2195,0
20240502,134600,427520725,2195,2195,2195,2195,3930
20240502,134500,418894375,2200,2200,2200,2200,3
20240502,134400,418887775,2200,2200,2200,2200,0
20240502,134300,418887775,2200,2200,2200,2200,0
20240502,134200,418887775,2200,2200,2200,2200,1
20240502,134100,418885575,2200,2200,2200,2200,0
20240502,134000,418885575,2200,2200,2200,2200,0
20240502,133900,418885575,2200,2200,2200,2200,6
20240502,133800,418872375,2200,2200,2200,2200,2
20240502,133700,418867975,2195,2195,2200,2195,10
20240502,133600,418846020,2195,2200,2200,2195,173
20240502,133500,418465470,2200,2205,2205,2200,20
20240502,133400,418421420,2205,2205,2205,2205,1
20240502,133300,418419215,2205,2205,2205,2205,10
20240502,133200,418397165,2205,2205,2205,2205,0
20240502,133100,418397165,2205,2200,2205,2200,4
20240502,133000,418388360,2210,2210,2210,2210,0
20240502,132900,418388360,2210,2210,2210,2210,0
20240502,132800,418388360,2210,2210,2210,2210,21
20240502,132700,418341950,2210,2210,2210,2205,4
20240502,132600,418333120,2205,2205,2210,2195,649
20240502,132500,416904055,2205,2205,2205,2205,5
20240502,132400,416893030,2195,2200,2205,2195,966
20240502,132300,414770315,2205,2200,2205,2200,541
20240502,132200,413580110,2200,2200,2200,2200,701
20240502,132100,412037910,2200,2200,2200,2200,100
20240502,132000,411817910,2200,2200,2200,2200,100
20240502,131900,411597910,2200,2195,2200,2195,12
20240502,131800,411571565,2200,2200,2200,2200,0
20240502,131700,411571565,2200,2200,2200,2200,0
20240502,131600,411571565,2200,2200,2200,2200,0
20240502,131500,411571565,2200,2200,2200,2200,0
20240502,131400,411571565,2200,2200,2200,2200,0
20240502,131300,411571565,2200,2200,2200,2200,145
20240502,131200,411252565,2200,2200,2200,2200,295
20240502,131100,410603565,2200,2200,2200,2200,0
20240502,131000,410603565,2200,2200,2200,2200,0
20240502,130900,410603565,2200,2200,2200,2200,0
20240502,130800,410603565,2200,2200,2200,2200,6
20240502,130700,410590365,2200,2200,2200,2200,0
20240502,130600,410590365,2200,2200,2200,2200,0
20240502,130500,410590365,2200,2200,2200,2200,0
20240502,130400,410590365,2200,2200,2200,2200,0
20240502,130300,410590365,2200,2200,2200,2200,71
20240502,130200,410434165,2195,2195,2195,2195,0
20240502,130100,410434165,2195,2195,2195,2195,45
20240502,130000,410335390,2195,2195,2195,2195,0
20240502,125900,410335390,2195,2195,2195,2195,0
20240502,125800,410335390,2195,2195,2195,2195,1
20240502,125700,410333195,2195,2200,2200,2195,642
20240502,125600,408921055,2200,2200,2200,2200,0
20240502,125500,408921055,2200,2200,2200,2200,46
20240502,125400,408819855,2200,2200,2200,2200,100
20240502,125300,408599855,2195,2195,2195,2195,70
20240502,125200,408446205,2195,2195,2195,2195,13
20240502,125100,408417670,2195,2195,2195,2195,44
20240502,125000,408321090,2200,2200,2200,2195,790
20240502,124900,406585590,2200,2200,2200,2200,3703
20240502,124800,398438990,2210,2210,2210,2210,99
20240502,124700,398220200,2210,2205,2210,2205,313
20240502,124600,397528970,2210,2200,2210,2195,687
20240502,124500,396019165,2210,2210,2210,2210,0
20240502,124400,396019165,2210,2210,2210,2210,3
20240502,124300,396012535,2210,2210,2210,2210,300
20240502,124200,395349535,2210,2200,2210,2200,619
20240502,124100,393984735,2200,2205,2210,2200,110
20240502,124000,393742375,2210,2210,2210,2210,5
20240502,123900,393731325,2210,2210,2210,2210,1
20240502,123800,393729115,2210,2210,2210,2210,2000
20240502,123700,389309115,2210,2205,2210,2200,1003
20240502,123600,387095015,2205,2205,2205,2205,26
20240502,123500,387037685,2210,2200,2210,2200,301
20240502,123400,386375475,2195,2200,2200,2195,1010
20240502,123300,384153525,2195,2195,2195,2195,1140
20240502,123200,381651225,2195,2195,2195,2195,0
20240502,123100,381651225,2195,2195,2195,2195,99
20240502,123000,381433920,2195,2195,2195,2195,102
20240502,122900,381210030,2195,2195,2195,2195,116
20240502,122800,380955410,2195,2195,2195,2195,274
20240502,122700,380353980,2195,2195,2195,2195,0
20240502,122600,380353980,2195,2195,2195,2195,0
20240502,122500,380353980,2195,2195,2195,2195,0
20240502,122400,380353980,2195,2195,2195,2195,0
20240502,122300,380353980,2195,2195,2195,2195,0
20240502,122200,380353980,2195,2195,2195,2195,0
20240502,122100,380353980,2195,2195,2195,2195,0
20240502,122000,380353980,2195,2195,2195,2195,0
20240502,121900,380353980,2195,2195,2195,2195,0
20240502,121800,380353980,2195,2195,2195,2195,1
20240502,121700,380351785,2195,2195,2195,2195,0
20240502,121600,380351785,2195,2195,2195,2195,4
20240502,121500,380343005,2195,2195,2195,2195,0
20240502,121400,380343005,2195,2195,2195,2195,2
20240502,121300,380338615,2195,2190,2195,2190,204
20240502,121200,379891850,2195,2195,2195,2195,0
20240502,121100,379891850,2195,2195,2195,2195,0
20240502,121000,379891850,2195,2195,2195,2195,10
20240502,120900,379869900,2195,2195,2195,2185,2980
20240502,120800,373334915,2190,2190,2190,2190,1743
20240502,120700,369517745,2185,2185,2185,2185,2067
20240502,120600,365001350,2185,2185,2185,2185,0
20240502,120500,365001350,2185,2185,2185,2185,3
20240502,120400,364994795,2185,2185,2185,2185,0
20240502,120300,364994795,2185,2180,2185,2180,106
20240502,120200,364763685,2185,2185,2185,2185,0
20240502,120100,364763685,2185,2185,2185,2185,200
20240502,120000,364326685,2185,2185,2185,2185,0
20240502,115900,364326685,2185,2185,2185,2185,72
20240502,115800,364169365,2185,2185,2185,2185,0
20240502,115700,364169365,2185,2185,2185,2185,0
20240502,115600,364169365,2185,2185,2185,2185,1
20240502,115500,364167180,2185,2185,2185,2185,0
20240502,115400,364167180,2185,2180,2185,2180,9
20240502,115300,364147555,2185,2180,2185,2180,2065
20240502,115200,359645085,2180,2180,2180,2180,1089
20240502,115100,357271065,2180,2185,2185,2180,1005
20240502,115000,355080140,2185,2185,2185,2185,0
20240502,114900,355080140,2185,2190,2190,2185,110
20240502,114800,354839785,2185,2185,2185,2185,4
20240502,114700,354831045,2185,2185,2185,2185,1
20240502,114600,354828860,2185,2185,2185,2185,0
20240502,114500,354828860,2185,2185,2185,2185,4
20240502,114400,354820120,2190,2190,2190,2190,2
20240502,114300,354815740,2190,2190,2190,2190,0
20240502,114200,354815740,2190,2190,2190,2190,200
20240502,114100,354377740,2190,2190,2190,2190,0
20240502,114000,354377740,2190,2190,2190,2190,25
20240502,113900,354322990,2190,2190,2190,2190,0
20240502,113800,354322990,2190,2190,2190,2190,1
20240502,113700,354320800,2175,2190,2190,2175,3006
20240502,113600,347761245,2190,2190,2190,2190,29
20240502,113500,347697735,2190,2190,2190,2190,274
20240502,113400,347097675,2185,2185,2190,2185,118
20240502,113300,346839345,2185,2185,2185,2185,0
20240502,113200,346839345,2185,2185,2185,2185,477
20240502,113100,345797100,2185,2185,2185,2185,23
20240502,113000,345746845,2185,2185,2185,2185,50
20240502,112900,345637595,2185,2185,2185,2185,500
20240502,112800,344545095,2185,2185,2185,2185,0
20240502,112700,344545095,2185,2185,2185,2185,0
20240502,112600,344545095,2185,2185,2185,2185,370
20240502,112500,343736645,2180,2180,2180,2180,158
20240502,112400,343392205,2180,2180,2180,2180,0
20240502,112300,343392205,2180,2180,2180,2180,1507
20240502,112200,340106945,2180,2180,2180,2180,424
20240502,112100,339182625,2180,2185,2185,2180,405
20240502,112000,338298700,2190,2190,2190,2190,43
20240502,111900,338204530,2190,2190,2190,2190,130
20240502,111800,337919830,2190,2185,2190,2185,4
20240502,111700,337911085,2190,2190,2190,2190,0
20240502,111600,337911085,2190,2190,2190,2190,100
20240502,111500,337692085,2190,2190,2190,2190,1
20240502,111400,337689895,2180,2185,2185,2180,118
20240502,111300,337432070,2185,2185,2185,2185,397
20240502,111200,336564625,2190,2190,2190,2190,396
20240502,111100,335697385,2190,2185,2190,2185,411
20240502,111000,334799300,2185,2185,2185,2185,0
20240502,110900,334799300,2185,2185,2185,2185,54
20240502,110800,334681310,2185,2185,2185,2185,92
20240502,110700,334480290,2185,2185,2185,2185,0
20240502,110600,334480290,2185,2185,2185,2185,1400
20240502,110500,331421290,2185,2180,2185,2180,64
20240502,110400,331281480,2185,2185,2185,2185,116
20240502,110300,331028020,2185,2185,2185,2185,22
20240502,110200,330979950,2185,2185,2185,2185,0
20240502,110100,330979950,2185,2185,2185,2185,153
20240502,110000,330645645,2180,2180,2185,2180,107
20240502,105900,330412280,2185,2185,2185,2185,977
20240502,105800,328277535,2185,2185,2185,2185,130
20240502,105700,327993485,2185,2185,2185,2185,5
20240502,105600,327982560,2185,2185,2185,2185,120
20240502,105500,327720360,2185,2185,2185,2185,200
20240502,105400,327283360,2185,2185,2185,2185,0
20240502,105300,327283360,2185,2185,2185,2185,4
20240502,105200,327274620,2185,2185,2185,2185,500
20240502,105100,326182120,2180,2185,2185,2180,525
20240502,105000,325035090,2185,2185,2185,2185,0
20240502,104900,325035090,2185,2185,2185,2185,20
20240502,104800,324991390,2185,2180,2185,2180,108
20240502,104700,324755925,2180,2185,2185,2180,16
20240502,104600,324720970,2185,2185,2185,2185,550
20240502,104500,323519220,2185,2185,2185,2185,502
20240502,104400,322422350,2185,2185,2185,2185,21
20240502,104300,322376465,2185,2185,2185,2185,77
20240502,104200,322208220,2190,2185,2190,2185,569
20240502,104100,320964940,2185,2185,2185,2180,1011
20240502,104000,318760905,2185,2185,2185,2185,358
20240502,103900,317978675,2185,2185,2185,2185,58
20240502,103800,317851945,2180,2185,2185,2180,2019
20240502,103700,313440520,2185,2185,2185,2185,1
20240502,103600,313438335,2180,2185,2185,2180,373
20240502,103500,312625180,2185,2185,2185,2185,0
20240502,103400,312625180,2185,2185,2185,2185,1
20240502,103300,312622995,2185,2180,2185,2180,389
20240502,103200,311774960,2175,2180,2180,2175,600
20240502,103100,310467460,2180,2180,2180,2180,1
20240502,103000,310465280,2175,2175,2175,2175,1
20240502,102900,310463105,2180,2180,2180,2180,2
20240502,102800,310458745,2180,2180,2180,2180,200
20240502,102700,310022745,2180,2180,2180,2180,0
20240502,102600,310022745,2180,2180,2180,2180,0
20240502,102500,310022745,2180,2180,2180,2180,30
20240502,102400,309957345,2180,2180,2180,2180,285
20240502,102300,309336045,2185,2185,2185,2180,579
20240502,102200,308072820,2185,2180,2185,2180,399
20240502,102100,307202975,2180,2180,2180,2180,2321
20240502,102000,302143195,2180,2180,2180,2180,0
20240502,101900,302143195,2180,2180,2180,2180,1
20240502,101800,302141015,2175,2180,2180,2175,127
20240502,101700,301864605,2180,2180,2180,2180,0
20240502,101600,301864605,2180,2180,2180,2180,1
20240502,101500,301862425,2180,2180,2180,2180,101
20240502,101400,301642245,2180,2180,2180,2180,0
20240502,101300,301642245,2180,2180,2180,2180,45
20240502,101200,301544145,2180,2180,2180,2180,1045
20240502,101100,299266045,2185,2185,2185,2180,620
20240502,101000,297912790,2185,2180,2185,2180,18
20240502,100900,297873540,2180,2180,2180,2170,1103
20240502,100800,295477955,2180,2180,2180,2180,8
20240502,100700,295460515,2180,2175,2180,2175,7004
20240502,100600,280223960,2175,2170,2175,2170,106
20240502,100500,279993415,2175,2175,2175,2175,100
20240502,100400,279775915,2175,2175,2175,2175,520
20240502,100300,278644915,2175,2175,2175,2175,22
20240502,100200,278597065,2175,2175,2175,2175,10
20240502,100100,278575315,2175,2165,2175,2165,265
20240502,100000,278000580,2165,2165,2165,2165,1938
20240502,095900,273804810,2165,2170,2170,2165,2030
20240502,095800,269409710,2170,2165,2170,2160,12020
20240502,095700,243418920,2170,2170,2170,2170,5
20240502,095600,243408070,2170,2170,2175,2170,824
20240502,095500,241619940,2170,2175,2175,2170,2014
20240502,095400,237249510,2175,2175,2175,2175,110
20240502,095300,237010260,2175,2170,2175,2170,1001
20240502,095200,234838085,2170,2175,2175,2170,331
20240502,095100,234118310,2175,2175,2175,2170,257
20240502,095000,233560585,2175,2175,2175,2170,293
20240502,094900,232924760,2175,2175,2175,2170,1295
20240502,094800,230114540,2175,2175,2175,2170,2505
20240502,094700,224678075,2175,2175,2175,2175,15
20240502,094600,224645450,2175,2175,2175,2175,48
20240502,094500,224541050,2175,2170,2175,2170,23
20240502,094400,224491085,2175,2170,2175,2170,153
20240502,094300,224158565,2175,2175,2175,2165,1683
20240502,094200,220502145,2175,2175,2175,2175,7
20240502,094100,220486920,2175,2175,2175,2175,100
20240502,094000,220269420,2180,2180,2180,2180,1
20240502,093900,220267240,2180,2180,2180,2175,9
20240502,093800,220247650,2175,2180,2180,2175,509
20240502,093700,219138065,2180,2175,2180,2165,1120
20240502,093600,216704280,2175,2175,2175,2175,3
20240502,093500,216697755,2175,2175,2175,2160,7458
20240502,093400,200549035,2180,2180,2180,2180,6742
20240502,093300,185851475,2185,2185,2185,2185,0
20240502,093200,185851475,2185,2185,2185,2180,25
20240502,093100,185796875,2185,2185,2185,2185,145
20240502,093000,185480050,2185,2185,2185,2185,156
20240502,092900,185139190,2180,2185,2185,2180,885
20240502,092800,183209465,2190,2180,2190,2180,1344
20240502,092700,180274690,2180,2185,2185,2180,110
20240502,092600,180034840,2185,2185,2185,2185,8
20240502,092500,180017360,2185,2185,2185,2185,407
20240502,092400,179128065,2185,2180,2185,2180,521
20240502,092300,177992205,2180,2180,2180,2180,128
20240502,092200,177713165,2180,2180,2180,2180,0
20240502,092100,177713165,2180,2175,2185,2175,2014
20240502,092000,173314065,2185,2185,2185,2185,0
20240502,091900,173314065,2185,2180,2185,2180,49
20240502,091800,173207230,2185,2165,2185,2165,332
20240502,091700,172484840,2165,2165,2165,2165,20
20240502,091600,172441540,2180,2160,2180,2160,990
20240502,091500,170298090,2160,2180,2180,2160,12422
20240502,091400,143409405,2180,2170,2180,2170,6547
20240502,091300,129191865,2170,2165,2170,2165,699
20240502,091200,127677070,2170,2180,2180,2170,3941
20240502,091100,119123840,2180,2170,2180,2170,80
20240502,091000,118949965,2180,2180,2180,2165,2947
20240502,090900,112567700,2180,2175,2180,2165,5450
20240502,090800,100737080,2170,2175,2180,2170,5201
20240502,090700,89430960,2170,2175,2175,2170,536
20240502,090600,88266880,2165,2175,2180,2165,4659
20240502,090500,78150570,2180,2175,2180,2175,67
20240502,090400,78004830,2175,2180,2180,2175,644
20240502,090300,76603875,2180,2180,2185,2180,1204
20240502,090200,73976645,2185,2170,2185,2170,5343
20240502,090100,62350370,2170,2170,2170,2155,1904
20240502,090000,58237760,2175,2165,2180,2160,26895