stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191000,555834580,2200,2200,2200,2200,3686
20240503,190900,555834580,2200,2200,2200,2200,0
20240503,190800,555834580,2200,2200,2200,2200,0
20240503,190700,555834580,2200,2200,2200,2200,0
20240503,190600,555834580,2200,2200,2200,2200,0
20240503,190500,555834580,2200,2200,2200,2200,0
20240503,190400,555834580,2200,2200,2200,2200,0
20240503,190300,555834580,2200,2200,2200,2200,0
20240503,190200,555834580,2200,2200,2200,2200,0
20240503,190100,555834580,2200,2200,2200,2200,0
20240503,190000,555834580,2200,2200,2200,2200,0
20240503,185900,555834580,2200,2200,2200,2200,0
20240503,185800,555834580,2200,2200,2200,2200,0
20240503,185700,555834580,2200,2200,2200,2200,0
20240503,185600,555834580,2200,2200,2200,2200,0
20240503,185500,555834580,2200,2200,2200,2200,0
20240503,185400,555834580,2200,2200,2200,2200,0
20240503,185300,555834580,2200,2200,2200,2200,0
20240503,185200,555834580,2200,2200,2200,2200,0
20240503,185100,555834580,2200,2200,2200,2200,0
20240503,185000,555834580,2200,2200,2200,2200,0
20240503,184900,555834580,2200,2200,2200,2200,0
20240503,184800,555834580,2200,2200,2200,2200,0
20240503,184700,555834580,2200,2200,2200,2200,0
20240503,184600,555834580,2200,2200,2200,2200,0
20240503,184500,555834580,2200,2200,2200,2200,0
20240503,184400,555834580,2200,2200,2200,2200,0
20240503,184300,555834580,2200,2200,2200,2200,0
20240503,184200,555834580,2200,2200,2200,2200,0
20240503,184100,555834580,2200,2200,2200,2200,0
20240503,184000,555834580,2200,2200,2200,2200,3686
20240503,183900,555834580,2200,2200,2200,2200,0
20240503,183800,555834580,2200,2200,2200,2200,0
20240503,183700,555834580,2200,2200,2200,2200,0
20240503,183600,555834580,2200,2200,2200,2200,0
20240503,183500,555834580,2200,2200,2200,2200,0
20240503,183400,555834580,2200,2200,2200,2200,0
20240503,183300,555834580,2200,2200,2200,2200,0
20240503,183200,555834580,2200,2200,2200,2200,0
20240503,183100,555834580,2200,2200,2200,2200,0
20240503,183000,555834580,2200,2200,2200,2200,0
20240503,182900,555834580,2200,2200,2200,2200,0
20240503,182800,555834580,2200,2200,2200,2200,0
20240503,182700,555834580,2200,2200,2200,2200,0
20240503,182600,555834580,2200,2200,2200,2200,0
20240503,182500,555834580,2200,2200,2200,2200,0
20240503,182400,555834580,2200,2200,2200,2200,0
20240503,182300,555834580,2200,2200,2200,2200,0
20240503,182200,555834580,2200,2200,2200,2200,0
20240503,182100,555834580,2200,2200,2200,2200,0
20240503,182000,555834580,2200,2200,2200,2200,0
20240503,181900,555834580,2200,2200,2200,2200,0
20240503,181800,555834580,2200,2200,2200,2200,0
20240503,181700,555834580,2200,2200,2200,2200,0
20240503,181600,555834580,2200,2200,2200,2200,0
20240503,181500,555834580,2200,2200,2200,2200,0
20240503,181400,555834580,2200,2200,2200,2200,0
20240503,181300,555834580,2200,2200,2200,2200,0
20240503,181200,555834580,2200,2200,2200,2200,0
20240503,181100,555834580,2200,2200,2200,2200,0
20240503,181000,555834580,2200,2200,2200,2200,3686
20240503,180900,555834580,2200,2200,2200,2200,0
20240503,180800,555834580,2200,2200,2200,2200,0
20240503,180700,555834580,2200,2200,2200,2200,0
20240503,180600,555834580,2200,2200,2200,2200,0
20240503,180500,555834580,2200,2200,2200,2200,0
20240503,180400,555834580,2200,2200,2200,2200,0
20240503,180300,555834580,2200,2200,2200,2200,0
20240503,180200,555834580,2200,2200,2200,2200,0
20240503,180100,555834580,2200,2200,2200,2200,0
20240503,180000,555834580,2200,2200,2200,2200,0
20240503,175900,555834580,2200,2200,2200,2200,0
20240503,175800,555834580,2200,2200,2200,2200,0
20240503,175700,555834580,2200,2200,2200,2200,0
20240503,175600,555834580,2200,2200,2200,2200,0
20240503,175500,555834580,2200,2200,2200,2200,0
20240503,175400,555834580,2200,2200,2200,2200,0
20240503,175300,555834580,2200,2200,2200,2200,0
20240503,175200,555834580,2200,2200,2200,2200,0
20240503,175100,555834580,2200,2200,2200,2200,0
20240503,175000,555834580,2200,2200,2200,2200,0
20240503,174900,555834580,2200,2200,2200,2200,0
20240503,174800,555834580,2200,2200,2200,2200,0
20240503,174700,555834580,2200,2200,2200,2200,0
20240503,174600,555834580,2200,2200,2200,2200,0
20240503,174500,555834580,2200,2200,2200,2200,0
20240503,174400,555834580,2200,2200,2200,2200,0
20240503,174300,555834580,2200,2200,2200,2200,0
20240503,174200,555834580,2200,2200,2200,2200,0
20240503,174100,555834580,2200,2200,2200,2200,0
20240503,174000,555834580,2200,2200,2200,2200,3686
20240503,173900,555834580,2200,2200,2200,2200,0
20240503,173800,555834580,2200,2200,2200,2200,0
20240503,173700,555834580,2200,2200,2200,2200,0
20240503,173600,555834580,2200,2200,2200,2200,0
20240503,173500,555834580,2200,2200,2200,2200,0
20240503,173400,555834580,2200,2200,2200,2200,0
20240503,173300,555834580,2200,2200,2200,2200,0
20240503,173200,555834580,2200,2200,2200,2200,0
20240503,173100,555834580,2200,2200,2200,2200,0
20240503,173000,555834580,2200,2200,2200,2200,0
20240503,172900,555834580,2200,2200,2200,2200,0
20240503,172800,555834580,2200,2200,2200,2200,0
20240503,172700,555834580,2200,2200,2200,2200,0
20240503,172600,555834580,2200,2200,2200,2200,0
20240503,172500,555834580,2200,2200,2200,2200,0
20240503,172400,555834580,2200,2200,2200,2200,0
20240503,172300,555834580,2200,2200,2200,2200,0
20240503,172200,555834580,2200,2200,2200,2200,0
20240503,172100,555834580,2200,2200,2200,2200,0
20240503,172000,555834580,2200,2200,2200,2200,0
20240503,171900,555834580,2200,2200,2200,2200,0
20240503,171800,555834580,2200,2200,2200,2200,0
20240503,171700,555834580,2200,2200,2200,2200,0
20240503,171600,555834580,2200,2200,2200,2200,0
20240503,171500,555834580,2200,2200,2200,2200,0
20240503,171400,555834580,2200,2200,2200,2200,0
20240503,171300,555834580,2200,2200,2200,2200,0
20240503,171200,555834580,2200,2200,2200,2200,0
20240503,171100,555834580,2200,2200,2200,2200,0
20240503,171000,555834580,2200,2200,2200,2200,3686
20240503,170900,555834580,2200,2200,2200,2200,0
20240503,170800,555834580,2200,2200,2200,2200,0
20240503,170700,555834580,2200,2200,2200,2200,0
20240503,170600,555834580,2200,2200,2200,2200,0
20240503,170500,555834580,2200,2200,2200,2200,0
20240503,170400,555834580,2200,2200,2200,2200,0
20240503,170300,555834580,2200,2200,2200,2200,0
20240503,170200,555834580,2200,2200,2200,2200,0
20240503,170100,555834580,2200,2200,2200,2200,0
20240503,170000,555834580,2200,2200,2200,2200,0
20240503,165900,555834580,2200,2200,2200,2200,0
20240503,165800,555834580,2200,2200,2200,2200,0
20240503,165700,555834580,2200,2200,2200,2200,0
20240503,165600,555834580,2200,2200,2200,2200,0
20240503,165500,555834580,2200,2200,2200,2200,0
20240503,165400,555834580,2200,2200,2200,2200,0
20240503,165300,555834580,2200,2200,2200,2200,0
20240503,165200,555834580,2200,2200,2200,2200,0
20240503,165100,555834580,2200,2200,2200,2200,0
20240503,165000,555834580,2200,2200,2200,2200,0
20240503,164900,555834580,2200,2200,2200,2200,0
20240503,164800,555834580,2200,2200,2200,2200,0
20240503,164700,555834580,2200,2200,2200,2200,0
20240503,164600,555834580,2200,2200,2200,2200,0
20240503,164500,555834580,2200,2200,2200,2200,0
20240503,164400,555834580,2200,2200,2200,2200,0
20240503,164300,555834580,2200,2200,2200,2200,0
20240503,164200,555834580,2200,2200,2200,2200,0
20240503,164100,555834580,2200,2200,2200,2200,0
20240503,164000,555834580,2200,2200,2200,2200,3686
20240503,163900,555834580,2200,2200,2200,2200,0
20240503,163800,555834580,2200,2200,2200,2200,0
20240503,163700,555834580,2200,2200,2200,2200,0
20240503,163600,555834580,2200,2200,2200,2200,0
20240503,163500,555834580,2200,2200,2200,2200,0
20240503,163400,555834580,2200,2200,2200,2200,0
20240503,163300,555834580,2200,2200,2200,2200,0
20240503,163200,555834580,2200,2200,2200,2200,0
20240503,163100,555834580,2200,2200,2200,2200,0
20240503,163000,555834580,2200,2200,2200,2200,0
20240503,162900,555834580,2200,2200,2200,2200,0
20240503,162800,555834580,2200,2200,2200,2200,0
20240503,162700,555834580,2200,2200,2200,2200,0
20240503,162600,555834580,2200,2200,2200,2200,0
20240503,162500,555834580,2200,2200,2200,2200,0
20240503,162400,555834580,2200,2200,2200,2200,0
20240503,162300,555834580,2200,2200,2200,2200,0
20240503,162200,555834580,2200,2200,2200,2200,0
20240503,162100,555834580,2200,2200,2200,2200,0
20240503,162000,555834580,2200,2200,2200,2200,0
20240503,161900,555834580,2200,2200,2200,2200,0
20240503,161800,555834580,2200,2200,2200,2200,0
20240503,161700,555834580,2200,2200,2200,2200,0
20240503,161600,555834580,2200,2200,2200,2200,0
20240503,161500,555834580,2200,2200,2200,2200,0
20240503,161400,555834580,2200,2200,2200,2200,0
20240503,161300,555834580,2200,2200,2200,2200,0
20240503,161200,555834580,2200,2200,2200,2200,0
20240503,161100,555834580,2200,2200,2200,2200,0
20240503,161000,555834580,2200,2200,2200,2200,3686
20240503,160900,555834580,2200,2200,2200,2200,0
20240503,160800,555834580,2200,2200,2200,2200,0
20240503,160700,555834580,2200,2200,2200,2200,0
20240503,160600,555834580,2200,2200,2200,2200,0
20240503,160500,555834580,2200,2200,2200,2200,0
20240503,160400,555834580,2200,2200,2200,2200,0
20240503,160300,555834580,2200,2200,2200,2200,0
20240503,160200,555834580,2200,2200,2200,2200,0
20240503,160100,555834580,2200,2200,2200,2200,0
20240503,160000,555834580,2200,2200,2200,2200,0
20240503,155900,555834580,2200,2200,2200,2200,0
20240503,155800,555834580,2200,2200,2200,2200,0
20240503,155700,555834580,2200,2200,2200,2200,0
20240503,155600,555834580,2200,2200,2200,2200,0
20240503,155500,555834580,2200,2200,2200,2200,0
20240503,155400,555834580,2200,2200,2200,2200,0
20240503,155300,555834580,2200,2200,2200,2200,0
20240503,155200,555834580,2200,2200,2200,2200,0
20240503,155100,555834580,2200,2200,2200,2200,0
20240503,155000,555834580,2200,2200,2200,2200,0
20240503,154900,555834580,2200,2200,2200,2200,0
20240503,154800,555834580,2200,2200,2200,2200,0
20240503,154700,555834580,2200,2200,2200,2200,0
20240503,154600,555834580,2200,2200,2200,2200,0
20240503,154500,555834580,2200,2200,2200,2200,0
20240503,154400,555834580,2200,2200,2200,2200,0
20240503,154300,555834580,2200,2200,2200,2200,0
20240503,154200,555834580,2200,2200,2200,2200,0
20240503,154100,555834580,2200,2200,2200,2200,0
20240503,154000,555834580,2200,2200,2200,2200,3686
20240503,153900,555834580,2200,2200,2200,2200,0
20240503,153800,555834580,2200,2200,2200,2200,0
20240503,153700,555834580,2200,2200,2200,2200,0
20240503,153600,555834580,2200,2200,2200,2200,0
20240503,153500,555834580,2200,2200,2200,2200,0
20240503,153400,555834580,2200,2200,2200,2200,0
20240503,153300,555834580,2200,2200,2200,2200,0
20240503,153200,555834580,2200,2200,2200,2200,0
20240503,153100,555834580,2200,2200,2200,2200,0
20240503,153000,555834580,2200,2200,2200,2200,3686
20240503,152900,547725380,2200,2200,2200,2200,0
20240503,152800,547725380,2200,2200,2200,2200,0
20240503,152700,547725380,2200,2200,2200,2200,0
20240503,152600,547725380,2200,2200,2200,2200,0
20240503,152500,547725380,2200,2200,2200,2200,0
20240503,152400,547725380,2200,2200,2200,2200,0
20240503,152300,547725380,2200,2200,2200,2200,0
20240503,152200,547725380,2200,2200,2200,2200,0
20240503,152100,547725380,2200,2200,2200,2200,0
20240503,152000,547725380,2200,2200,2200,2200,0
20240503,151900,547725380,2200,2205,2205,2200,124
20240503,151800,547452080,2205,2205,2205,2205,425
20240503,151700,546514955,2205,2205,2205,2205,5
20240503,151600,546503930,2205,2210,2210,2205,979
20240503,151500,544345175,2210,2210,2210,2210,472
20240503,151400,543302055,2205,2205,2205,2205,0
20240503,151300,543302055,2205,2205,2205,2205,55
20240503,151200,543180780,2205,2205,2205,2205,0
20240503,151100,543180780,2205,2205,2205,2205,10
20240503,151000,543158730,2205,2205,2205,2205,100
20240503,150900,542938230,2205,2205,2205,2205,1122
20240503,150800,540464220,2205,2205,2205,2205,100
20240503,150700,540243720,2200,2200,2200,2200,33
20240503,150600,540171120,2200,2200,2200,2200,1142
20240503,150500,537658720,2200,2200,2200,2200,2904
20240503,150400,531269920,2205,2205,2205,2205,41
20240503,150300,531179515,2205,2205,2205,2205,1400
20240503,150200,528092515,2205,2205,2205,2205,200
20240503,150100,527651515,2205,2205,2205,2205,0
20240503,150000,527651515,2205,2205,2205,2205,100
20240503,145900,527431015,2205,2205,2205,2205,0
20240503,145800,527431015,2205,2200,2205,2200,633
20240503,145700,526035900,2200,2200,2200,2200,45
20240503,145600,525936900,2200,2200,2200,2200,0
20240503,145500,525936900,2200,2200,2200,2200,100
20240503,145400,525716900,2205,2205,2205,2205,3
20240503,145300,525710285,2205,2205,2205,2205,6
20240503,145200,525697055,2205,2200,2205,2200,3030
20240503,145100,519031050,2200,2200,2200,2200,2308
20240503,145000,513953450,2205,2205,2205,2205,23
20240503,144900,513902735,2205,2205,2205,2205,13
20240503,144800,513874070,2205,2205,2205,2205,0
20240503,144700,513874070,2205,2200,2205,2200,3442
20240503,144600,506301415,2205,2205,2205,2205,0
20240503,144500,506301415,2205,2205,2205,2205,0
20240503,144400,506301415,2205,2205,2205,2205,1
20240503,144300,506299210,2205,2205,2205,2205,0
20240503,144200,506299210,2205,2205,2205,2205,17
20240503,144100,506261725,2205,2205,2205,2205,5
20240503,144000,506250700,2205,2205,2205,2200,1103
20240503,143900,503824085,2205,2205,2205,2205,51
20240503,143800,503711630,2205,2205,2205,2205,100
20240503,143700,503491130,2205,2205,2205,2205,225
20240503,143600,502995005,2205,2205,2205,2205,0
20240503,143500,502995005,2205,2205,2205,2205,0
20240503,143400,502995005,2205,2205,2205,2205,1
20240503,143300,502992800,2210,2210,2210,2210,0
20240503,143200,502992800,2210,2210,2210,2210,0
20240503,143100,502992800,2210,2205,2210,2200,3501
20240503,143000,495275055,2210,2210,2210,2210,0
20240503,142900,495275055,2210,2210,2210,2210,3
20240503,142800,495268425,2210,2210,2210,2210,51
20240503,142700,495155715,2210,2210,2210,2210,29
20240503,142600,495091625,2210,2205,2210,2205,2085
20240503,142500,490494195,2210,2210,2210,2210,0
20240503,142400,490494195,2210,2205,2210,2205,301
20240503,142300,489830485,2210,2205,2210,2205,5
20240503,142200,489819455,2210,2210,2210,2210,0
20240503,142100,489819455,2210,2210,2210,2210,0
20240503,142000,489819455,2210,2210,2210,2210,0
20240503,141900,489819455,2210,2210,2210,2210,207
20240503,141800,489361985,2210,2210,2210,2210,0
20240503,141700,489361985,2210,2210,2210,2210,0
20240503,141600,489361985,2210,2210,2210,2210,20
20240503,141500,489317785,2210,2210,2210,2210,0
20240503,141400,489317785,2210,2210,2210,2210,424
20240503,141300,488380745,2210,2210,2210,2210,100
20240503,141200,488159745,2210,2210,2210,2210,0
20240503,141100,488159745,2210,2210,2210,2210,2300
20240503,141000,483076745,2210,2210,2210,2210,300
20240503,140900,482413745,2215,2215,2215,2215,26
20240503,140800,482356155,2215,2215,2215,2215,10
20240503,140700,482334005,2215,2215,2215,2215,0
20240503,140600,482334005,2215,2215,2215,2215,0
20240503,140500,482334005,2215,2215,2215,2215,0
20240503,140400,482334005,2215,2215,2215,2215,103
20240503,140300,482105860,2215,2215,2215,2215,0
20240503,140200,482105860,2215,2215,2215,2215,1
20240503,140100,482103645,2220,2220,2220,2220,99
20240503,140000,481883865,2220,2220,2220,2220,0
20240503,135900,481883865,2220,2220,2220,2220,0
20240503,135800,481883865,2220,2220,2220,2220,0
20240503,135700,481883865,2220,2220,2220,2220,1
20240503,135600,481881645,2210,2210,2210,2210,0
20240503,135500,481881645,2210,2215,2215,2210,616
20240503,135400,480517795,2215,2215,2215,2215,0
20240503,135300,480517795,2215,2215,2215,2215,0
20240503,135200,480517795,2215,2215,2215,2215,0
20240503,135100,480517795,2215,2215,2215,2215,801
20240503,135000,478743580,2215,2215,2215,2215,300
20240503,134900,478079080,2215,2215,2215,2215,0
20240503,134800,478079080,2215,2215,2215,2215,2500
20240503,134700,472541580,2215,2215,2215,2215,100
20240503,134600,472320080,2220,2215,2220,2215,13
20240503,134500,472291275,2220,2220,2220,2220,1300
20240503,134400,469405275,2220,2220,2220,2220,500
20240503,134300,468295275,2215,2215,2215,2215,0
20240503,134200,468295275,2215,2215,2215,2215,500
20240503,134100,467187775,2215,2215,2215,2215,426
20240503,134000,466244185,2220,2220,2220,2220,50
20240503,133900,466133185,2220,2220,2220,2220,0
20240503,133800,466133185,2220,2220,2220,2220,149
20240503,133700,465802405,2215,2215,2215,2215,500
20240503,133600,464694905,2220,2220,2220,2220,389
20240503,133500,463831325,2220,2220,2220,2220,500
20240503,133400,462721325,2220,2220,2220,2220,1
20240503,133300,462719105,2220,2215,2220,2215,227
20240503,133200,462216290,2220,2220,2220,2220,0
20240503,133100,462216290,2220,2220,2220,2220,288
20240503,133000,461576930,2220,2220,2220,2220,100
20240503,132900,461354930,2220,2220,2220,2220,20
20240503,132800,461310530,2225,2225,2225,2225,0
20240503,132700,461310530,2225,2225,2225,2225,1018
20240503,132600,459045480,2225,2225,2225,2225,0
20240503,132500,459045480,2225,2225,2225,2225,17
20240503,132400,459007655,2220,2220,2220,2220,15
20240503,132300,458974355,2220,2220,2220,2220,1000
20240503,132200,456754355,2220,2220,2220,2220,100
20240503,132100,456532355,2225,2225,2225,2225,565
20240503,132000,455275230,2220,2220,2220,2220,0
20240503,131900,455275230,2220,2225,2225,2220,170
20240503,131800,454897080,2220,2220,2220,2220,311
20240503,131700,454206660,2220,2220,2220,2220,0
20240503,131600,454206660,2220,2220,2220,2220,4
20240503,131500,454197780,2220,2220,2220,2220,16
20240503,131400,454162260,2215,2215,2215,2215,0
20240503,131300,454162260,2215,2215,2215,2215,300
20240503,131200,453497760,2220,2220,2220,2220,65
20240503,131100,453353460,2220,2220,2220,2220,0
20240503,131000,453353460,2220,2220,2220,2220,0
20240503,130900,453353460,2220,2220,2220,2220,18
20240503,130800,453313500,2215,2215,2215,2215,200
20240503,130700,452870500,2215,2215,2215,2215,113
20240503,130600,452620205,2215,2215,2215,2215,0
20240503,130500,452620205,2215,2215,2215,2215,6
20240503,130400,452606915,2215,2215,2215,2215,0
20240503,130300,452606915,2215,2215,2215,2215,0
20240503,130200,452606915,2215,2220,2220,2215,2000
20240503,130100,448176810,2225,2225,2225,2225,608
20240503,130000,446824010,2225,2225,2225,2225,0
20240503,125900,446824010,2225,2225,2225,2225,452
20240503,125800,445818310,2220,2220,2220,2220,0
20240503,125700,445818310,2220,2220,2220,2220,0
20240503,125600,445818310,2220,2220,2220,2220,3
20240503,125500,445811650,2220,2220,2220,2220,0
20240503,125400,445811650,2220,2225,2225,2220,13
20240503,125300,445782785,2225,2225,2225,2225,0
20240503,125200,445782785,2225,2225,2225,2225,5
20240503,125100,445771660,2225,2225,2225,2225,898
20240503,125000,443773610,2225,2225,2225,2210,4
20240503,124900,443764740,2210,2225,2225,2210,1401
20240503,124800,440665375,2220,2220,2220,2220,1716
20240503,124700,436855855,2220,2225,2225,2220,597
20240503,124600,435530030,2225,2225,2225,2225,1
20240503,124500,435527805,2220,2215,2220,2215,2128
20240503,124400,430803650,2210,2215,2215,2210,868
20240503,124300,428881050,2220,2220,2220,2220,1042
20240503,124200,426567810,2225,2225,2225,2225,0
20240503,124100,426567810,2225,2225,2225,2225,0
20240503,124000,426567810,2225,2225,2225,2225,49
20240503,123900,426458785,2225,2220,2225,2220,270
20240503,123800,425859375,2220,2220,2220,2220,0
20240503,123700,425859375,2220,2220,2220,2220,0
20240503,123600,425859375,2220,2220,2220,2220,0
20240503,123500,425859375,2220,2220,2220,2220,0
20240503,123400,425859375,2220,2220,2220,2220,0
20240503,123300,425859375,2220,2220,2220,2220,0
20240503,123200,425859375,2220,2220,2225,2220,90
20240503,123100,425659230,2225,2220,2225,2220,1663
20240503,123000,421967365,2220,2220,2220,2220,21
20240503,122900,421920745,2215,2215,2215,2215,78
20240503,122800,421747975,2215,2215,2215,2215,0
20240503,122700,421747975,2215,2215,2215,2215,200
20240503,122600,421304975,2215,2215,2215,2215,0
20240503,122500,421304975,2215,2215,2215,2215,0
20240503,122400,421304975,2215,2215,2215,2215,0
20240503,122300,421304975,2215,2215,2215,2215,0
20240503,122200,421304975,2215,2215,2215,2215,0
20240503,122100,421304975,2215,2215,2215,2215,64
20240503,122000,421163215,2215,2215,2215,2215,0
20240503,121900,421163215,2215,2215,2215,2215,4
20240503,121800,421154355,2215,2215,2215,2215,0
20240503,121700,421154355,2215,2215,2215,2215,109
20240503,121600,420912920,2215,2215,2215,2215,53
20240503,121500,420795525,2210,2210,2210,2210,0
20240503,121400,420795525,2210,2210,2210,2210,0
20240503,121300,420795525,2210,2210,2210,2210,0
20240503,121200,420795525,2210,2210,2210,2210,500
20240503,121100,419690525,2210,2210,2210,2210,2090
20240503,121000,415071625,2205,2205,2205,2205,50
20240503,120900,414961375,2205,2205,2205,2205,4
20240503,120800,414952555,2205,2205,2205,2205,1
20240503,120700,414950350,2205,2205,2205,2205,4
20240503,120600,414941530,2205,2210,2210,2205,403
20240503,120500,414051305,2210,2210,2210,2210,0
20240503,120400,414051305,2210,2210,2210,2210,300
20240503,120300,413388305,2215,2220,2220,2215,234
20240503,120200,412869845,2220,2220,2220,2220,300
20240503,120100,412203845,2220,2220,2220,2220,0
20240503,120000,412203845,2220,2220,2220,2220,116
20240503,115900,411946325,2225,2225,2225,2220,435
20240503,115800,410978870,2225,2220,2225,2220,5002
20240503,115700,399874420,2220,2220,2220,2220,0
20240503,115600,399874420,2220,2220,2220,2220,0
20240503,115500,399874420,2220,2220,2220,2220,0
20240503,115400,399874420,2220,2220,2220,2220,0
20240503,115300,399874420,2220,2220,2220,2220,0
20240503,115200,399874420,2220,2220,2220,2220,9
20240503,115100,399854440,2220,2210,2220,2210,152
20240503,115000,399518510,2210,2210,2210,2210,0
20240503,114900,399518510,2210,2210,2210,2210,30
20240503,114800,399452210,2210,2210,2210,2210,10
20240503,114700,399430110,2215,2215,2215,2215,0
20240503,114600,399430110,2215,2215,2215,2215,500
20240503,114500,398322610,2220,2220,2220,2220,450
20240503,114400,397323610,2220,2220,2220,2220,99
20240503,114300,397103830,2220,2220,2220,2220,453
20240503,114200,396098170,2220,2220,2220,2220,0
20240503,114100,396098170,2220,2220,2220,2220,0
20240503,114000,396098170,2220,2215,2220,2215,2072
20240503,113900,391508685,2215,2215,2215,2215,0
20240503,113800,391508685,2215,2215,2215,2215,0
20240503,113700,391508685,2215,2215,2215,2215,0
20240503,113600,391508685,2215,2215,2215,2215,0
20240503,113500,391508685,2215,2215,2215,2215,1
20240503,113400,391506470,2200,2205,2205,2200,2950
20240503,113300,385016445,2200,2205,2205,2200,1306
20240503,113200,382142695,2205,2210,2210,2205,2334
20240503,113100,376990430,2210,2210,2210,2210,2
20240503,113000,376986010,2210,2210,2210,2210,0
20240503,112900,376986010,2210,2210,2210,2210,103
20240503,112800,376758380,2210,2210,2210,2210,0
20240503,112700,376758380,2210,2225,2225,2210,110
20240503,112600,376515265,2230,2230,2230,2230,0
20240503,112500,376515265,2230,2225,2230,2225,73
20240503,112400,376352585,2225,2225,2225,2225,1395
20240503,112300,373248710,2225,2220,2225,2220,490
20240503,112200,372160280,2220,2220,2220,2220,0
20240503,112100,372160280,2220,2220,2220,2220,6
20240503,112000,372146960,2220,2220,2220,2220,2
20240503,111900,372142520,2220,2220,2220,2220,0
20240503,111800,372142520,2220,2220,2220,2220,0
20240503,111700,372142520,2220,2220,2220,2220,5
20240503,111600,372131420,2210,2210,2210,2210,517
20240503,111500,370988850,2205,2205,2205,2205,8
20240503,111400,370971210,2210,2210,2210,2210,0
20240503,111300,370971210,2210,2210,2210,2210,0
20240503,111200,370971210,2210,2210,2210,2210,0
20240503,111100,370971210,2210,2210,2210,2210,0
20240503,111000,370971210,2210,2205,2210,2205,117
20240503,110900,370713220,2205,2205,2205,2205,36
20240503,110800,370633840,2205,2205,2205,2205,14
20240503,110700,370602970,2205,2205,2205,2205,0
20240503,110600,370602970,2205,2210,2210,2205,61
20240503,110500,370468460,2200,2205,2205,2200,943
20240503,110400,368390705,2205,2205,2205,2205,0
20240503,110300,368390705,2205,2205,2205,2205,1000
20240503,110200,366185705,2205,2205,2205,2205,901
20240503,110100,364199000,2210,2210,2210,2210,3
20240503,110000,364192370,2210,2205,2210,2205,458
20240503,105900,363182460,2210,2210,2210,2210,153
20240503,105800,362844330,2210,2205,2210,2205,304
20240503,105700,362174000,2210,2210,2225,2205,10524
20240503,105600,338968215,2225,2225,2225,2225,3
20240503,105500,338961540,2225,2215,2225,2215,1001
20240503,105400,336744315,2215,2210,2215,2210,616
20240503,105300,335382950,2215,2215,2215,2215,48
20240503,105200,335276630,2215,2210,2215,2210,3
20240503,105100,335269995,2210,2210,2210,2205,105
20240503,105000,335038165,2215,2215,2215,2215,1
20240503,104900,335035950,2210,2210,2215,2205,8926
20240503,104800,315310260,2215,2215,2215,2215,50
20240503,104700,315199510,2215,2215,2215,2215,101
20240503,104600,314975795,2215,2210,2215,2210,1817
20240503,104500,310960220,2215,2215,2215,2215,1
20240503,104400,310958005,2210,2230,2230,2210,1097
20240503,104300,308531870,2230,2215,2230,2210,2072
20240503,104200,303936015,2230,2225,2230,2220,2012
20240503,104100,299459355,2230,2230,2230,2230,0
20240503,104000,299459355,2230,2220,2230,2220,2618
20240503,103900,293637495,2235,2230,2235,2220,1900
20240503,103800,289399495,2230,2230,2230,2230,500
20240503,103700,288284495,2220,2225,2225,2220,111
20240503,103600,288037575,2230,2230,2230,2230,2900
20240503,103500,281570575,2225,2225,2230,2225,1110
20240503,103400,279100575,2225,2225,2225,2225,0
20240503,103300,279100575,2225,2225,2225,2225,0
20240503,103200,279100575,2225,2225,2225,2225,1001
20240503,103100,276873350,2225,2225,2225,2225,1007
20240503,103000,274632775,2225,2225,2225,2225,0
20240503,102900,274632775,2225,2225,2225,2225,0
20240503,102800,274632775,2225,2225,2225,2225,924
20240503,102700,272576875,2225,2225,2225,2225,1446
20240503,102600,269359525,2225,2225,2225,2225,13
20240503,102500,269330600,2225,2225,2225,2225,5
20240503,102400,269319475,2225,2225,2225,2225,0
20240503,102300,269319475,2225,2225,2225,2225,10
20240503,102200,269297225,2225,2225,2225,2225,0
20240503,102100,269297225,2225,2225,2225,2225,360
20240503,102000,268496225,2225,2225,2225,2225,231
20240503,101900,267982250,2225,2225,2225,2225,103
20240503,101800,267753075,2230,2225,2230,2225,23
20240503,101700,267701800,2225,2225,2225,2225,252
20240503,101600,267141100,2235,2235,2240,2235,661
20240503,101500,265663760,2235,2240,2240,2235,41
20240503,101400,265571985,2240,2240,2240,2240,0
20240503,101300,265571985,2240,2230,2240,2230,3106
20240503,101200,258645340,2230,2225,2230,2225,149
20240503,101100,258313810,2225,2225,2225,2225,94
20240503,101000,258104660,2225,2230,2230,2225,101
20240503,100900,257879435,2225,2230,2230,2225,1143
20240503,100800,255335665,2225,2220,2225,2220,1692
20240503,100700,251574040,2220,2220,2220,2220,52
20240503,100600,251458600,2215,2220,2220,2215,1000
20240503,100500,249240275,2225,2220,2225,2220,34
20240503,100400,249164790,2220,2220,2220,2220,0
20240503,100300,249164790,2220,2220,2220,2220,1231
20240503,100200,246431970,2220,2225,2225,2220,278
20240503,100100,245814755,2225,2225,2225,2225,1
20240503,100000,245812530,2220,2220,2225,2220,745
20240503,095900,244158370,2225,2225,2225,2225,0
20240503,095800,244158370,2225,2225,2230,2225,966
20240503,095700,242009015,2225,2225,2225,2225,27
20240503,095600,241948940,2225,2225,2225,2225,827
20240503,095500,240108865,2225,2220,2225,2220,2
20240503,095400,240104420,2225,2220,2225,2215,2621
20240503,095300,234298360,2225,2220,2225,2220,275
20240503,095200,233687835,2225,2220,2225,2220,142
20240503,095100,233372535,2220,2215,2220,2215,1205
20240503,095000,230703445,2220,2225,2225,2220,35
20240503,094900,230625635,2225,2225,2225,2225,0
20240503,094800,230625635,2225,2220,2225,2215,1209
20240503,094700,227941670,2220,2220,2220,2220,497
20240503,094600,226838330,2215,2225,2225,2215,236
20240503,094500,226314465,2225,2225,2225,2225,0
20240503,094400,226314465,2225,2230,2230,2225,14
20240503,094300,226283305,2230,2230,2230,2230,0
20240503,094200,226283305,2230,2230,2230,2230,1
20240503,094100,226281075,2230,2215,2230,2215,1006
20240503,094000,224046175,2215,2215,2215,2215,0
20240503,093900,224046175,2215,2215,2215,2215,1
20240503,093800,224043960,2210,2210,2215,2210,1574
20240503,093700,220564070,2210,2210,2210,2210,2
20240503,093600,220559650,2210,2215,2215,2210,364
20240503,093500,219753460,2215,2215,2215,2215,114
20240503,093400,219500950,2210,2210,2210,2210,1343
20240503,093300,216532920,2210,2220,2220,2210,3360
20240503,093200,209094470,2220,2220,2220,2220,1008
20240503,093100,206856710,2220,2220,2220,2220,100
20240503,093000,206634710,2220,2220,2220,2215,205
20240503,092900,206180125,2215,2220,2220,2215,1689
20240503,092800,202433320,2220,2220,2220,2220,1
20240503,092700,202431100,2215,2220,2220,2215,640
20240503,092600,201012800,2220,2220,2220,2220,906
20240503,092500,199001480,2230,2230,2230,2230,200
20240503,092400,198555480,2230,2220,2230,2220,2900
20240503,092300,192105180,2220,2225,2225,2220,741
20240503,092200,190460120,2225,2230,2230,2225,1757
20240503,092100,186548435,2235,2235,2235,2235,0
20240503,092000,186548435,2235,2235,2235,2235,19
20240503,091900,186505970,2230,2225,2230,2225,905
20240503,091800,184487845,2225,2230,2230,2225,1002
20240503,091700,182253900,2230,2225,2235,2225,3276
20240503,091600,174946420,2225,2225,2225,2225,1300
20240503,091500,172053920,2225,2230,2240,2225,2343
20240503,091400,166820745,2230,2230,2230,2230,16
20240503,091300,166785065,2230,2235,2240,2230,1604
20240503,091200,163201470,2235,2235,2235,2235,2014
20240503,091100,158700180,2230,2230,2230,2230,227
20240503,091000,158193970,2230,2235,2240,2230,3949
20240503,090900,149363985,2240,2240,2250,2235,2452
20240503,090800,143871495,2240,2250,2255,2240,2583
20240503,090700,138062495,2250,2255,2260,2250,4715
20240503,090600,127428730,2255,2250,2260,2250,7487
20240503,090500,110548205,2250,2260,2260,2250,3383
20240503,090400,102933325,2260,2245,2260,2245,11647
20240503,090300,76680175,2245,2230,2245,2230,9125
20240503,090200,56209825,2230,2250,2255,2230,7201
20240503,090100,40021135,2245,2215,2245,2215,14421
20240503,090000,7819850,2220,2210,2220,2205,3536