stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195200,437471180,4350,4350,4350,4350,4930
20240502,195100,437471180,4350,4350,4350,4350,0
20240502,195000,437471180,4350,4350,4350,4350,0
20240502,194900,437471180,4350,4350,4350,4350,0
20240502,194800,437471180,4350,4350,4350,4350,0
20240502,194700,437471180,4350,4350,4350,4350,0
20240502,194600,437471180,4350,4350,4350,4350,0
20240502,194500,437471180,4350,4350,4350,4350,0
20240502,194400,437471180,4350,4350,4350,4350,0
20240502,194300,437471180,4350,4350,4350,4350,0
20240502,194200,437471180,4350,4350,4350,4350,0
20240502,194100,437471180,4350,4350,4350,4350,0
20240502,194000,437471180,4350,4350,4350,4350,0
20240502,193900,437471180,4350,4350,4350,4350,0
20240502,193800,437471180,4350,4350,4350,4350,0
20240502,193700,437471180,4350,4350,4350,4350,0
20240502,193600,437471180,4350,4350,4350,4350,0
20240502,193500,437471180,4350,4350,4350,4350,0
20240502,193400,437471180,4350,4350,4350,4350,0
20240502,193300,437471180,4350,4350,4350,4350,0
20240502,193200,437471180,4350,4350,4350,4350,0
20240502,193100,437471180,4350,4350,4350,4350,0
20240502,193000,437471180,4350,4350,4350,4350,0
20240502,192900,437471180,4350,4350,4350,4350,0
20240502,192800,437471180,4350,4350,4350,4350,0
20240502,192700,437471180,4350,4350,4350,4350,0
20240502,192600,437471180,4350,4350,4350,4350,0
20240502,192500,437471180,4350,4350,4350,4350,0
20240502,192400,437471180,4350,4350,4350,4350,0
20240502,192300,437471180,4350,4350,4350,4350,0
20240502,192200,437471180,4350,4350,4350,4350,4930
20240502,192100,437471180,4350,4350,4350,4350,0
20240502,192000,437471180,4350,4350,4350,4350,0
20240502,191900,437471180,4350,4350,4350,4350,0
20240502,191800,437471180,4350,4350,4350,4350,0
20240502,191700,437471180,4350,4350,4350,4350,0
20240502,191600,437471180,4350,4350,4350,4350,0
20240502,191500,437471180,4350,4350,4350,4350,0
20240502,191400,437471180,4350,4350,4350,4350,0
20240502,191300,437471180,4350,4350,4350,4350,0
20240502,191200,437471180,4350,4350,4350,4350,0
20240502,191100,437471180,4350,4350,4350,4350,0
20240502,191000,437471180,4350,4350,4350,4350,0
20240502,190900,437471180,4350,4350,4350,4350,0
20240502,190800,437471180,4350,4350,4350,4350,0
20240502,190700,437471180,4350,4350,4350,4350,0
20240502,190600,437471180,4350,4350,4350,4350,0
20240502,190500,437471180,4350,4350,4350,4350,0
20240502,190400,437471180,4350,4350,4350,4350,0
20240502,190300,437471180,4350,4350,4350,4350,0
20240502,190200,437471180,4350,4350,4350,4350,0
20240502,190100,437471180,4350,4350,4350,4350,0
20240502,190000,437471180,4350,4350,4350,4350,0
20240502,185900,437471180,4350,4350,4350,4350,0
20240502,185800,437471180,4350,4350,4350,4350,0
20240502,185700,437471180,4350,4350,4350,4350,0
20240502,185600,437471180,4350,4350,4350,4350,0
20240502,185500,437471180,4350,4350,4350,4350,0
20240502,185400,437471180,4350,4350,4350,4350,0
20240502,185300,437471180,4350,4350,4350,4350,0
20240502,185200,437471180,4350,4350,4350,4350,4930
20240502,185100,437471180,4350,4350,4350,4350,0
20240502,185000,437471180,4350,4350,4350,4350,0
20240502,184900,437471180,4350,4350,4350,4350,0
20240502,184800,437471180,4350,4350,4350,4350,0
20240502,184700,437471180,4350,4350,4350,4350,0
20240502,184600,437471180,4350,4350,4350,4350,0
20240502,184500,437471180,4350,4350,4350,4350,0
20240502,184400,437471180,4350,4350,4350,4350,0
20240502,184300,437471180,4350,4350,4350,4350,0
20240502,184200,437471180,4350,4350,4350,4350,0
20240502,184100,437471180,4350,4350,4350,4350,0
20240502,184000,437471180,4350,4350,4350,4350,0
20240502,183900,437471180,4350,4350,4350,4350,0
20240502,183800,437471180,4350,4350,4350,4350,0
20240502,183700,437471180,4350,4350,4350,4350,0
20240502,183600,437471180,4350,4350,4350,4350,0
20240502,183500,437471180,4350,4350,4350,4350,0
20240502,183400,437471180,4350,4350,4350,4350,0
20240502,183300,437471180,4350,4350,4350,4350,0
20240502,183200,437471180,4350,4350,4350,4350,0
20240502,183100,437471180,4350,4350,4350,4350,0
20240502,183000,437471180,4350,4350,4350,4350,0
20240502,182900,437471180,4350,4350,4350,4350,0
20240502,182800,437471180,4350,4350,4350,4350,0
20240502,182700,437471180,4350,4350,4350,4350,0
20240502,182600,437471180,4350,4350,4350,4350,0
20240502,182500,437471180,4350,4350,4350,4350,0
20240502,182400,437471180,4350,4350,4350,4350,0
20240502,182300,437471180,4350,4350,4350,4350,0
20240502,182200,437471180,4350,4350,4350,4350,4930
20240502,182100,437471180,4350,4350,4350,4350,0
20240502,182000,437471180,4350,4350,4350,4350,0
20240502,181900,437471180,4350,4350,4350,4350,0
20240502,181800,437471180,4350,4350,4350,4350,0
20240502,181700,437471180,4350,4350,4350,4350,0
20240502,181600,437471180,4350,4350,4350,4350,0
20240502,181500,437471180,4350,4350,4350,4350,0
20240502,181400,437471180,4350,4350,4350,4350,0
20240502,181300,437471180,4350,4350,4350,4350,0
20240502,181200,437471180,4350,4350,4350,4350,0
20240502,181100,437471180,4350,4350,4350,4350,0
20240502,181000,437471180,4350,4350,4350,4350,0
20240502,180900,437471180,4350,4350,4350,4350,0
20240502,180800,437471180,4350,4350,4350,4350,0
20240502,180700,437471180,4350,4350,4350,4350,0
20240502,180600,437471180,4350,4350,4350,4350,0
20240502,180500,437471180,4350,4350,4350,4350,0
20240502,180400,437471180,4350,4350,4350,4350,0
20240502,180300,437471180,4350,4350,4350,4350,0
20240502,180200,437471180,4350,4350,4350,4350,0
20240502,180100,437471180,4350,4350,4350,4350,0
20240502,180000,437471180,4350,4350,4350,4350,0
20240502,175900,437471180,4350,4350,4350,4350,0
20240502,175800,437471180,4350,4350,4350,4350,0
20240502,175700,437471180,4350,4350,4350,4350,0
20240502,175600,437471180,4350,4350,4350,4350,0
20240502,175500,437471180,4350,4350,4350,4350,0
20240502,175400,437471180,4350,4350,4350,4350,0
20240502,175300,437471180,4350,4350,4350,4350,0
20240502,175200,437471180,4350,4350,4350,4350,4930
20240502,175100,437471180,4350,4350,4350,4350,0
20240502,175000,437471180,4350,4350,4350,4350,0
20240502,174900,437471180,4350,4350,4350,4350,0
20240502,174800,437471180,4350,4350,4350,4350,0
20240502,174700,437471180,4350,4350,4350,4350,0
20240502,174600,437471180,4350,4350,4350,4350,0
20240502,174500,437471180,4350,4350,4350,4350,0
20240502,174400,437471180,4350,4350,4350,4350,0
20240502,174300,437471180,4350,4350,4350,4350,0
20240502,174200,437471180,4350,4350,4350,4350,0
20240502,174100,437471180,4350,4350,4350,4350,0
20240502,174000,437471180,4350,4350,4350,4350,0
20240502,173900,437471180,4350,4350,4350,4350,0
20240502,173800,437471180,4350,4350,4350,4350,0
20240502,173700,437471180,4350,4350,4350,4350,0
20240502,173600,437471180,4350,4350,4350,4350,0
20240502,173500,437471180,4350,4350,4350,4350,0
20240502,173400,437471180,4350,4350,4350,4350,0
20240502,173300,437471180,4350,4350,4350,4350,0
20240502,173200,437471180,4350,4350,4350,4350,0
20240502,173100,437471180,4350,4350,4350,4350,0
20240502,173000,437471180,4350,4350,4350,4350,0
20240502,172900,437471180,4350,4350,4350,4350,0
20240502,172800,437471180,4350,4350,4350,4350,0
20240502,172700,437471180,4350,4350,4350,4350,0
20240502,172600,437471180,4350,4350,4350,4350,0
20240502,172500,437471180,4350,4350,4350,4350,0
20240502,172400,437471180,4350,4350,4350,4350,0
20240502,172300,437471180,4350,4350,4350,4350,0
20240502,172200,437471180,4350,4350,4350,4350,4930
20240502,172100,437471180,4350,4350,4350,4350,0
20240502,172000,437471180,4350,4350,4350,4350,0
20240502,171900,437471180,4350,4350,4350,4350,0
20240502,171800,437471180,4350,4350,4350,4350,0
20240502,171700,437471180,4350,4350,4350,4350,0
20240502,171600,437471180,4350,4350,4350,4350,0
20240502,171500,437471180,4350,4350,4350,4350,0
20240502,171400,437471180,4350,4350,4350,4350,0
20240502,171300,437471180,4350,4350,4350,4350,0
20240502,171200,437471180,4350,4350,4350,4350,0
20240502,171100,437471180,4350,4350,4350,4350,0
20240502,171000,437471180,4350,4350,4350,4350,0
20240502,170900,437471180,4350,4350,4350,4350,0
20240502,170800,437471180,4350,4350,4350,4350,0
20240502,170700,437471180,4350,4350,4350,4350,0
20240502,170600,437471180,4350,4350,4350,4350,0
20240502,170500,437471180,4350,4350,4350,4350,0
20240502,170400,437471180,4350,4350,4350,4350,0
20240502,170300,437471180,4350,4350,4350,4350,0
20240502,170200,437471180,4350,4350,4350,4350,0
20240502,170100,437471180,4350,4350,4350,4350,0
20240502,170000,437471180,4350,4350,4350,4350,0
20240502,165900,437471180,4350,4350,4350,4350,0
20240502,165800,437471180,4350,4350,4350,4350,0
20240502,165700,437471180,4350,4350,4350,4350,0
20240502,165600,437471180,4350,4350,4350,4350,0
20240502,165500,437471180,4350,4350,4350,4350,0
20240502,165400,437471180,4350,4350,4350,4350,0
20240502,165300,437471180,4350,4350,4350,4350,0
20240502,165200,437471180,4350,4350,4350,4350,4930
20240502,165100,437471180,4350,4350,4350,4350,0
20240502,165000,437471180,4350,4350,4350,4350,0
20240502,164900,437471180,4350,4350,4350,4350,0
20240502,164800,437471180,4350,4350,4350,4350,0
20240502,164700,437471180,4350,4350,4350,4350,0
20240502,164600,437471180,4350,4350,4350,4350,0
20240502,164500,437471180,4350,4350,4350,4350,0
20240502,164400,437471180,4350,4350,4350,4350,0
20240502,164300,437471180,4350,4350,4350,4350,0
20240502,164200,437471180,4350,4350,4350,4350,0
20240502,164100,437471180,4350,4350,4350,4350,0
20240502,164000,437471180,4350,4350,4350,4350,0
20240502,163900,437471180,4350,4350,4350,4350,0
20240502,163800,437471180,4350,4350,4350,4350,0
20240502,163700,437471180,4350,4350,4350,4350,0
20240502,163600,437471180,4350,4350,4350,4350,0
20240502,163500,437471180,4350,4350,4350,4350,0
20240502,163400,437471180,4350,4350,4350,4350,0
20240502,163300,437471180,4350,4350,4350,4350,0
20240502,163200,437471180,4350,4350,4350,4350,0
20240502,163100,437471180,4350,4350,4350,4350,0
20240502,163000,437471180,4350,4350,4350,4350,0
20240502,162900,437471180,4350,4350,4350,4350,0
20240502,162800,437471180,4350,4350,4350,4350,0
20240502,162700,437471180,4350,4350,4350,4350,0
20240502,162600,437471180,4350,4350,4350,4350,0
20240502,162500,437471180,4350,4350,4350,4350,0
20240502,162400,437471180,4350,4350,4350,4350,0
20240502,162300,437471180,4350,4350,4350,4350,0
20240502,162200,437471180,4350,4350,4350,4350,4930
20240502,162100,437471180,4350,4350,4350,4350,0
20240502,162000,437471180,4350,4350,4350,4350,0
20240502,161900,437471180,4350,4350,4350,4350,0
20240502,161800,437471180,4350,4350,4350,4350,0
20240502,161700,437471180,4350,4350,4350,4350,0
20240502,161600,437471180,4350,4350,4350,4350,0
20240502,161500,437471180,4350,4350,4350,4350,0
20240502,161400,437471180,4350,4350,4350,4350,0
20240502,161300,437471180,4350,4350,4350,4350,0
20240502,161200,437471180,4350,4350,4350,4350,0
20240502,161100,437471180,4350,4350,4350,4350,0
20240502,161000,437471180,4350,4350,4350,4350,0
20240502,160900,437471180,4350,4350,4350,4350,0
20240502,160800,437471180,4350,4350,4350,4350,0
20240502,160700,437471180,4350,4350,4350,4350,0
20240502,160600,437471180,4350,4350,4350,4350,0
20240502,160500,437471180,4350,4350,4350,4350,0
20240502,160400,437471180,4350,4350,4350,4350,0
20240502,160300,437471180,4350,4350,4350,4350,0
20240502,160200,437471180,4350,4350,4350,4350,0
20240502,160100,437471180,4350,4350,4350,4350,0
20240502,160000,437471180,4350,4350,4350,4350,0
20240502,155900,437471180,4350,4350,4350,4350,0
20240502,155800,437471180,4350,4350,4350,4350,0
20240502,155700,437471180,4350,4350,4350,4350,0
20240502,155600,437471180,4350,4350,4350,4350,0
20240502,155500,437471180,4350,4350,4350,4350,0
20240502,155400,437471180,4350,4350,4350,4350,0
20240502,155300,437471180,4350,4350,4350,4350,0
20240502,155200,437471180,4350,4350,4350,4350,4930
20240502,155100,437471180,4350,4350,4350,4350,0
20240502,155000,437471180,4350,4350,4350,4350,0
20240502,154900,437471180,4350,4350,4350,4350,0
20240502,154800,437471180,4350,4350,4350,4350,0
20240502,154700,437471180,4350,4350,4350,4350,0
20240502,154600,437471180,4350,4350,4350,4350,0
20240502,154500,437471180,4350,4350,4350,4350,0
20240502,154400,437471180,4350,4350,4350,4350,0
20240502,154300,437471180,4350,4350,4350,4350,0
20240502,154200,437471180,4350,4350,4350,4350,0
20240502,154100,437471180,4350,4350,4350,4350,0
20240502,154000,437471180,4350,4350,4350,4350,0
20240502,153900,437471180,4350,4350,4350,4350,0
20240502,153800,437471180,4350,4350,4350,4350,0
20240502,153700,437471180,4350,4350,4350,4350,0
20240502,153600,437471180,4350,4350,4350,4350,0
20240502,153500,437471180,4350,4350,4350,4350,0
20240502,153400,437471180,4350,4350,4350,4350,0
20240502,153300,437471180,4350,4350,4350,4350,0
20240502,153200,437471180,4350,4350,4350,4350,0
20240502,153100,437471180,4350,4350,4350,4350,0
20240502,153000,437471180,4350,4350,4350,4350,4930
20240502,152900,416025680,4260,4260,4260,4260,0
20240502,152800,416025680,4260,4260,4260,4260,0
20240502,152700,416025680,4260,4260,4260,4260,0
20240502,152600,416025680,4260,4260,4260,4260,0
20240502,152500,416025680,4260,4260,4260,4260,0
20240502,152400,416025680,4260,4260,4260,4260,0
20240502,152300,416025680,4260,4260,4260,4260,0
20240502,152200,416025680,4260,4260,4260,4260,0
20240502,152100,416025680,4260,4260,4260,4260,0
20240502,152000,416025680,4260,4260,4260,4260,0
20240502,151900,416025680,4260,4260,4260,4260,0
20240502,151800,416025680,4260,4225,4260,4225,1005
20240502,151700,411778490,4225,4225,4225,4225,965
20240502,151600,407701365,4225,4235,4245,4225,206
20240502,151500,406830095,4245,4245,4245,4245,0
20240502,151400,406830095,4245,4245,4245,4245,20
20240502,151300,406745195,4245,4245,4245,4245,0
20240502,151200,406745195,4245,4245,4245,4245,496
20240502,151100,404639675,4260,4260,4260,4245,15
20240502,151000,404575970,4260,4245,4260,4245,64
20240502,150900,404304230,4245,4245,4245,4245,0
20240502,150800,404304230,4245,4245,4245,4245,9
20240502,150700,404266025,4245,4245,4245,4245,703
20240502,150600,401281790,4245,4260,4260,4240,1117
20240502,150500,396541850,4265,4265,4265,4265,7
20240502,150400,396511995,4270,4275,4275,4270,112
20240502,150300,396033255,4275,4280,4280,4275,20
20240502,150200,395947710,4280,4285,4300,4280,759
20240502,150100,392696115,4305,4305,4305,4305,0
20240502,150000,392696115,4305,4305,4305,4305,0
20240502,145900,392696115,4305,4305,4305,4305,1
20240502,145800,392691810,4290,4290,4290,4290,0
20240502,145700,392691810,4290,4290,4290,4290,526
20240502,145600,390435270,4295,4295,4295,4295,0
20240502,145500,390435270,4295,4295,4295,4295,233
20240502,145400,389434535,4305,4305,4305,4305,0
20240502,145300,389434535,4305,4305,4305,4305,1
20240502,145200,389430230,4305,4305,4305,4305,25
20240502,145100,389322605,4290,4310,4310,4290,51
20240502,145000,389102815,4310,4310,4310,4310,0
20240502,144900,389102815,4310,4310,4310,4310,0
20240502,144800,389102815,4310,4285,4310,4285,1001
20240502,144700,384813505,4310,4310,4310,4310,0
20240502,144600,384813505,4310,4310,4310,4310,1
20240502,144500,384809195,4285,4285,4285,4285,20
20240502,144400,384723495,4285,4290,4290,4285,274
20240502,144300,383548595,4315,4315,4315,4315,12
20240502,144200,383496815,4315,4315,4315,4315,0
20240502,144100,383496815,4315,4315,4315,4315,0
20240502,144000,383496815,4315,4315,4315,4315,0
20240502,143900,383496815,4315,4315,4315,4315,0
20240502,143800,383496815,4315,4315,4315,4315,0
20240502,143700,383496815,4315,4315,4315,4315,0
20240502,143600,383496815,4315,4315,4315,4315,0
20240502,143500,383496815,4315,4315,4315,4315,1
20240502,143400,383492500,4295,4295,4295,4295,0
20240502,143300,383492500,4295,4305,4305,4295,1523
20240502,143200,376941760,4315,4315,4315,4315,0
20240502,143100,376941760,4315,4315,4315,4315,11
20240502,143000,376894295,4305,4320,4320,4305,64
20240502,142900,376618635,4320,4320,4320,4320,1
20240502,142800,376614315,4310,4310,4310,4310,0
20240502,142700,376614315,4310,4310,4310,4310,0
20240502,142600,376614315,4310,4310,4310,4310,0
20240502,142500,376614315,4310,4310,4310,4310,6
20240502,142400,376588455,4310,4310,4310,4310,1
20240502,142300,376584145,4320,4320,4320,4320,0
20240502,142200,376584145,4320,4320,4320,4320,0
20240502,142100,376584145,4320,4320,4320,4320,20
20240502,142000,376497745,4320,4320,4320,4320,0
20240502,141900,376497745,4320,4320,4320,4320,30
20240502,141800,376368145,4320,4320,4320,4320,0
20240502,141700,376368145,4320,4320,4320,4320,0
20240502,141600,376368145,4320,4320,4320,4320,0
20240502,141500,376368145,4320,4320,4320,4320,0
20240502,141400,376368145,4320,4320,4320,4320,10
20240502,141300,376324945,4320,4320,4320,4320,0
20240502,141200,376324945,4320,4320,4320,4320,0
20240502,141100,376324945,4320,4320,4320,4320,0
20240502,141000,376324945,4320,4320,4320,4320,0
20240502,140900,376324945,4320,4320,4320,4320,0
20240502,140800,376324945,4320,4320,4320,4320,0
20240502,140700,376324945,4320,4320,4320,4320,0
20240502,140600,376324945,4320,4320,4320,4320,0
20240502,140500,376324945,4320,4320,4320,4320,0
20240502,140400,376324945,4320,4320,4320,4320,0
20240502,140300,376324945,4320,4320,4320,4320,0
20240502,140200,376324945,4320,4320,4320,4320,1
20240502,140100,376320625,4305,4305,4305,4305,0
20240502,140000,376320625,4305,4305,4305,4305,0
20240502,135900,376320625,4305,4305,4305,4305,0
20240502,135800,376320625,4305,4305,4305,4305,0
20240502,135700,376320625,4305,4305,4305,4305,10
20240502,135600,376277575,4320,4320,4320,4320,0
20240502,135500,376277575,4320,4320,4320,4320,0
20240502,135400,376277575,4320,4320,4320,4320,0
20240502,135300,376277575,4320,4320,4320,4320,2
20240502,135200,376268935,4325,4305,4325,4305,1006
20240502,135100,371938085,4330,4330,4330,4330,10
20240502,135000,371894785,4330,4330,4330,4315,13
20240502,134900,371838550,4335,4335,4335,4335,1043
20240502,134800,367317145,4335,4330,4335,4330,46
20240502,134700,367117930,4330,4330,4330,4330,0
20240502,134600,367117930,4330,4330,4330,4330,0
20240502,134500,367117930,4330,4330,4330,4330,0
20240502,134400,367117930,4330,4330,4330,4330,1
20240502,134300,367113600,4305,4310,4310,4305,249
20240502,134200,366041165,4310,4310,4310,4310,0
20240502,134100,366041165,4310,4335,4335,4310,872
20240502,134000,362274700,4335,4335,4335,4335,0
20240502,133900,362274700,4335,4335,4335,4335,1
20240502,133800,362270365,4330,4330,4330,4330,0
20240502,133700,362270365,4330,4330,4330,4330,57
20240502,133600,362023555,4330,4330,4330,4330,0
20240502,133500,362023555,4330,4330,4330,4330,1
20240502,133400,362019225,4325,4325,4325,4325,763
20240502,133300,358719250,4325,4325,4325,4325,10
20240502,133200,358676000,4325,4325,4325,4325,0
20240502,133100,358676000,4325,4325,4325,4325,8
20240502,133000,358641400,4330,4330,4330,4330,0
20240502,132900,358641400,4330,4330,4330,4330,54
20240502,132800,358407580,4330,4330,4330,4330,0
20240502,132700,358407580,4330,4330,4330,4330,0
20240502,132600,358407580,4330,4330,4330,4330,0
20240502,132500,358407580,4330,4330,4330,4330,0
20240502,132400,358407580,4330,4330,4330,4330,0
20240502,132300,358407580,4330,4330,4330,4330,0
20240502,132200,358407580,4330,4330,4330,4330,1
20240502,132100,358403250,4330,4330,4330,4330,0
20240502,132000,358403250,4330,4330,4330,4330,0
20240502,131900,358403250,4330,4330,4330,4330,0
20240502,131800,358403250,4330,4330,4330,4330,0
20240502,131700,358403250,4330,4330,4330,4330,64
20240502,131600,358126130,4335,4335,4335,4335,0
20240502,131500,358126130,4335,4335,4335,4335,4
20240502,131400,358108790,4335,4335,4335,4335,0
20240502,131300,358108790,4335,4335,4335,4335,0
20240502,131200,358108790,4335,4335,4335,4335,0
20240502,131100,358108790,4335,4335,4335,4335,0
20240502,131000,358108790,4335,4335,4335,4335,47
20240502,130900,357905045,4330,4330,4330,4330,11
20240502,130800,357857415,4330,4330,4330,4330,20
20240502,130700,357770815,4330,4330,4330,4330,0
20240502,130600,357770815,4330,4330,4330,4330,104
20240502,130500,357320495,4330,4330,4330,4330,0
20240502,130400,357320495,4330,4330,4330,4330,0
20240502,130300,357320495,4330,4330,4330,4330,0
20240502,130200,357320495,4330,4330,4330,4330,0
20240502,130100,357320495,4330,4330,4330,4330,0
20240502,130000,357320495,4330,4330,4330,4330,24
20240502,125900,357216575,4335,4335,4335,4335,0
20240502,125800,357216575,4335,4335,4335,4335,0
20240502,125700,357216575,4335,4335,4335,4335,1
20240502,125600,357212240,4330,4330,4330,4330,0
20240502,125500,357212240,4330,4330,4330,4330,0
20240502,125400,357212240,4330,4330,4330,4330,149
20240502,125300,356567070,4335,4340,4340,4335,921
20240502,125200,352571490,4345,4345,4345,4345,0
20240502,125100,352571490,4345,4345,4345,4345,0
20240502,125000,352571490,4345,4345,4345,4345,0
20240502,124900,352571490,4345,4345,4345,4345,0
20240502,124800,352571490,4345,4345,4345,4345,61
20240502,124700,352306445,4350,4350,4350,4350,0
20240502,124600,352306445,4350,4350,4350,4350,0
20240502,124500,352306445,4350,4350,4350,4350,0
20240502,124400,352306445,4350,4350,4350,4350,0
20240502,124300,352306445,4350,4350,4350,4350,1
20240502,124200,352302095,4350,4355,4355,4350,765
20240502,124100,348972555,4360,4360,4360,4360,0
20240502,124000,348972555,4360,4360,4360,4360,0
20240502,123900,348972555,4360,4360,4360,4360,190
20240502,123800,348144155,4360,4360,4360,4360,0
20240502,123700,348144155,4360,4360,4360,4360,0
20240502,123600,348144155,4360,4360,4360,4360,1
20240502,123500,348139795,4360,4360,4360,4360,0
20240502,123400,348139795,4360,4360,4360,4360,4
20240502,123300,348122355,4360,4360,4360,4360,1
20240502,123200,348117995,4370,4370,4370,4370,0
20240502,123100,348117995,4370,4370,4370,4370,0
20240502,123000,348117995,4370,4370,4370,4370,0
20240502,122900,348117995,4370,4370,4370,4370,0
20240502,122800,348117995,4370,4370,4370,4370,0
20240502,122700,348117995,4370,4370,4370,4370,0
20240502,122600,348117995,4370,4370,4375,4370,192
20240502,122500,347278950,4370,4340,4370,4335,67
20240502,122400,346988270,4375,4375,4375,4375,992
20240502,122300,342648270,4365,4375,4375,4365,29
20240502,122200,342521415,4380,4380,4380,4380,0
20240502,122100,342521415,4380,4355,4380,4355,3441
20240502,122000,327467465,4355,4355,4355,4355,0
20240502,121900,327467465,4355,4355,4355,4355,0
20240502,121800,327467465,4355,4340,4355,4340,146
20240502,121700,326832365,4340,4340,4340,4340,1
20240502,121600,326828025,4325,4330,4330,4325,68
20240502,121500,326533630,4340,4340,4340,4340,1
20240502,121400,326529290,4340,4330,4340,4330,14
20240502,121300,326468610,4340,4340,4340,4340,0
20240502,121200,326468610,4340,4340,4340,4340,1
20240502,121100,326464270,4335,4335,4335,4335,0
20240502,121000,326464270,4335,4335,4335,4335,1
20240502,120900,326459935,4335,4335,4335,4335,0
20240502,120800,326459935,4335,4335,4335,4335,0
20240502,120700,326459935,4335,4335,4335,4335,1
20240502,120600,326455600,4340,4340,4340,4340,1
20240502,120500,326451260,4340,4340,4340,4340,0
20240502,120400,326451260,4340,4340,4340,4340,0
20240502,120300,326451260,4340,4340,4340,4340,0
20240502,120200,326451260,4340,4340,4340,4340,46
20240502,120100,326251620,4365,4365,4365,4365,0
20240502,120000,326251620,4365,4365,4365,4365,1
20240502,115900,326247255,4340,4350,4350,4340,133
20240502,115800,325669155,4385,4385,4385,4385,0
20240502,115700,325669155,4385,4385,4385,4385,0
20240502,115600,325669155,4385,4385,4385,4385,0
20240502,115500,325669155,4385,4385,4385,4385,0
20240502,115400,325669155,4385,4360,4385,4360,50
20240502,115300,325450085,4350,4325,4350,4325,995
20240502,115200,321129110,4325,4325,4325,4325,0
20240502,115100,321129110,4325,4325,4325,4325,0
20240502,115000,321129110,4325,4325,4325,4325,1156
20240502,114900,316129410,4325,4325,4325,4325,33
20240502,114800,315986685,4330,4330,4330,4330,0
20240502,114700,315986685,4330,4330,4330,4330,1
20240502,114600,315982355,4300,4300,4300,4300,0
20240502,114500,315982355,4300,4300,4300,4300,0
20240502,114400,315982355,4300,4300,4300,4300,0
20240502,114300,315982355,4300,4300,4300,4300,4516
20240502,114200,296563555,4300,4300,4300,4300,0
20240502,114100,296563555,4300,4295,4300,4295,319
20240502,114000,295193445,4295,4295,4295,4295,0
20240502,113900,295193445,4295,4295,4295,4295,0
20240502,113800,295193445,4295,4295,4295,4295,3
20240502,113700,295180560,4300,4300,4300,4300,1
20240502,113600,295176260,4295,4295,4295,4295,108
20240502,113500,294712400,4295,4295,4295,4295,25
20240502,113400,294605025,4300,4300,4300,4300,8
20240502,113300,294570625,4295,4295,4295,4295,13
20240502,113200,294514790,4295,4295,4295,4295,0
20240502,113100,294514790,4295,4295,4295,4295,101
20240502,113000,294080995,4295,4295,4295,4295,321
20240502,112900,292702300,4295,4295,4295,4295,0
20240502,112800,292702300,4295,4295,4295,4295,0
20240502,112700,292702300,4295,4295,4295,4295,1
20240502,112600,292698005,4280,4280,4280,4280,100
20240502,112500,292270005,4295,4295,4295,4295,42
20240502,112400,292089615,4295,4295,4295,4295,1122
20240502,112300,287270625,4280,4280,4280,4280,6
20240502,112200,287244945,4295,4295,4295,4295,1
20240502,112100,287240650,4290,4295,4295,4290,304
20240502,112000,285934980,4295,4290,4295,4290,38
20240502,111900,285771860,4275,4290,4290,4275,542
20240502,111800,283453940,4290,4290,4290,4290,99
20240502,111700,283029230,4290,4290,4290,4290,2
20240502,111600,283020650,4290,4290,4290,4290,32
20240502,111500,282883370,4290,4290,4290,4290,0
20240502,111400,282883370,4290,4290,4290,4290,200
20240502,111300,282025370,4290,4290,4290,4290,0
20240502,111200,282025370,4290,4290,4290,4290,0
20240502,111100,282025370,4290,4290,4290,4290,701
20240502,111000,279018080,4275,4275,4275,4275,22
20240502,110900,278924030,4270,4270,4270,4270,0
20240502,110800,278924030,4270,4270,4270,4270,0
20240502,110700,278924030,4270,4270,4270,4270,0
20240502,110600,278924030,4270,4270,4270,4270,0
20240502,110500,278924030,4270,4265,4270,4265,94
20240502,110400,278522820,4265,4250,4265,4250,233
20240502,110300,277532555,4250,4250,4250,4250,0
20240502,110200,277532555,4250,4265,4265,4250,799
20240502,110100,274135915,4270,4270,4270,4270,2
20240502,110000,274127375,4270,4270,4270,4270,37
20240502,105900,273969385,4275,4275,4275,4275,38
20240502,105800,273806935,4275,4275,4275,4275,166
20240502,105700,273097285,4280,4280,4280,4280,0
20240502,105600,273097285,4280,4280,4280,4280,34
20240502,105500,272951765,4295,4295,4295,4295,30
20240502,105400,272822915,4295,4295,4295,4295,1
20240502,105300,272818620,4280,4280,4280,4280,45
20240502,105200,272626020,4280,4280,4280,4280,24
20240502,105100,272523300,4280,4310,4310,4280,576
20240502,105000,270048015,4315,4315,4315,4315,0
20240502,104900,270048015,4315,4315,4315,4315,35
20240502,104800,269896990,4315,4315,4315,4315,0
20240502,104700,269896990,4315,4315,4315,4315,10
20240502,104600,269853840,4315,4315,4315,4315,0
20240502,104500,269853840,4315,4315,4315,4315,0
20240502,104400,269853840,4315,4315,4315,4315,0
20240502,104300,269853840,4315,4315,4315,4315,0
20240502,104200,269853840,4315,4315,4315,4315,70
20240502,104100,269551790,4310,4315,4315,4310,26
20240502,104000,269439605,4320,4345,4345,4320,44
20240502,103900,269249275,4340,4340,4340,4340,0
20240502,103800,269249275,4340,4340,4340,4340,11
20240502,103700,269201535,4350,4350,4350,4350,1
20240502,103600,269197185,4350,4350,4350,4350,37
20240502,103500,269036235,4350,4350,4350,4350,0
20240502,103400,269036235,4350,4350,4350,4350,35
20240502,103300,268883985,4365,4360,4365,4360,470
20240502,103200,266832515,4365,4365,4365,4365,48
20240502,103100,266622995,4350,4350,4350,4350,5
20240502,103000,266601245,4365,4365,4365,4365,1
20240502,102900,266596880,4365,4365,4365,4365,4
20240502,102800,266579420,4350,4370,4370,4350,1239
20240502,102700,261173355,4385,4385,4385,4385,0
20240502,102600,261173355,4385,4385,4385,4385,0
20240502,102500,261173355,4385,4385,4390,4385,733
20240502,102400,257959050,4390,4385,4390,4385,89
20240502,102300,257568510,4385,4365,4385,4365,156
20240502,102200,256886035,4360,4360,4365,4355,86
20240502,102100,256511285,4365,4350,4365,4345,343
20240502,102000,255019465,4345,4320,4350,4320,1784
20240502,101900,247278530,4315,4315,4315,4315,1
20240502,101800,247274215,4320,4320,4320,4320,1
20240502,101700,247269895,4320,4320,4320,4310,93
20240502,101600,246869020,4320,4290,4320,4280,157
20240502,101500,246192095,4300,4300,4300,4300,0
20240502,101400,246192095,4300,4300,4305,4290,7
20240502,101300,246162000,4300,4300,4300,4300,7
20240502,101200,246131900,4280,4315,4315,4280,21
20240502,101100,246041900,4315,4315,4315,4310,104
20240502,101000,245593595,4320,4320,4320,4320,21
20240502,100900,245502875,4320,4280,4320,4280,520
20240502,100800,243269665,4275,4275,4275,4275,0
20240502,100700,243269665,4275,4265,4275,4265,841
20240502,100600,239678620,4265,4270,4270,4260,55
20240502,100500,239444185,4270,4255,4270,4255,33
20240502,100400,239303640,4260,4255,4260,4255,12
20240502,100300,239252575,4255,4240,4255,4240,201
20240502,100200,238400320,4240,4240,4255,4240,235
20240502,100100,237403875,4265,4265,4265,4265,0
20240502,100000,237403875,4265,4265,4265,4265,7
20240502,095900,237374020,4265,4265,4265,4265,0
20240502,095800,237374020,4265,4265,4265,4265,1
20240502,095700,237369755,4240,4240,4240,4240,1
20240502,095600,237365515,4265,4265,4265,4265,0
20240502,095500,237365515,4265,4260,4265,4260,300
20240502,095400,236086085,4265,4265,4265,4265,30
20240502,095300,235958135,4265,4265,4265,4265,500
20240502,095200,233825635,4230,4230,4230,4230,0
20240502,095100,233825635,4230,4230,4230,4230,0
20240502,095000,233825635,4230,4230,4230,4230,0
20240502,094900,233825635,4230,4235,4235,4230,200
20240502,094800,232979630,4275,4275,4275,4275,1
20240502,094700,232975355,4235,4240,4255,4235,2173
20240502,094600,223753265,4240,4240,4240,4240,0
20240502,094500,223753265,4240,4250,4250,4240,350
20240502,094400,222268610,4280,4280,4280,4280,68
20240502,094300,221977570,4285,4285,4285,4285,0
20240502,094200,221977570,4285,4255,4285,4250,2197
20240502,094100,212640185,4285,4285,4285,4285,79
20240502,094000,212301670,4290,4295,4295,4290,51
20240502,093900,212082630,4290,4255,4290,4250,786
20240502,093800,208729570,4250,4275,4295,4250,951
20240502,093700,204670670,4270,4275,4295,4270,206
20240502,093600,203789900,4275,4275,4275,4275,0
20240502,093500,203789900,4275,4285,4295,4275,766
20240502,093400,200509690,4285,4305,4305,4285,288
20240502,093300,199271460,4305,4315,4315,4305,768
20240502,093200,195964970,4340,4350,4350,4320,262
20240502,093100,194829575,4355,4395,4395,4355,3249
20240502,093000,180622090,4400,4415,4420,4400,1644
20240502,092900,173376110,4415,4415,4415,4395,745
20240502,092800,170096385,4405,4425,4425,4405,4747
20240502,092700,149142510,4415,4405,4435,4405,1799
20240502,092600,141195970,4395,4380,4420,4355,4824
20240502,092500,120016070,4355,4370,4400,4345,3505
20240502,092400,104616545,4395,4335,4400,4330,944
20240502,092300,100502075,4325,4310,4330,4300,5418
20240502,092200,77116845,4275,4290,4315,4275,1800
20240502,092100,69364735,4290,4275,4290,4275,304
20240502,092000,68064430,4275,4300,4315,4270,2065
20240502,091900,59188205,4300,4250,4300,4250,2354
20240502,091800,49083025,4250,4245,4250,4245,17
20240502,091700,49010825,4240,4230,4255,4230,495
20240502,091600,46913855,4230,4230,4230,4230,0
20240502,091500,46913855,4230,4220,4230,4220,117
20240502,091400,46419745,4205,4205,4205,4205,0
20240502,091300,46419745,4205,4205,4205,4205,0
20240502,091200,46419745,4205,4200,4205,4200,430
20240502,091100,44613675,4200,4200,4200,4200,500
20240502,091000,42513675,4190,4185,4190,4170,616
20240502,090900,39933365,4145,4180,4180,4145,833
20240502,090800,36467120,4180,4200,4200,4180,11
20240502,090700,36421000,4200,4200,4205,4200,626
20240502,090600,33791680,4200,4200,4200,4200,65
20240502,090500,33518680,4200,4160,4215,4160,402
20240502,090400,31830435,4160,4155,4180,4155,470
20240502,090300,29877485,4155,4155,4155,4155,949
20240502,090200,25934390,4155,4200,4205,4155,2871
20240502,090100,13893535,4200,4205,4205,4200,1449
20240502,090000,7807490,4235,4200,4235,4200,1857