stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195300,1727146375,4515,4515,4515,4515,891
20240503,195200,1727146375,4515,4515,4515,4515,0
20240503,195100,1727146375,4515,4515,4515,4515,0
20240503,195000,1727146375,4515,4515,4515,4515,0
20240503,194900,1727146375,4515,4515,4515,4515,0
20240503,194800,1727146375,4515,4515,4515,4515,0
20240503,194700,1727146375,4515,4515,4515,4515,0
20240503,194600,1727146375,4515,4515,4515,4515,0
20240503,194500,1727146375,4515,4515,4515,4515,0
20240503,194400,1727146375,4515,4515,4515,4515,0
20240503,194300,1727146375,4515,4515,4515,4515,0
20240503,194200,1727146375,4515,4515,4515,4515,0
20240503,194100,1727146375,4515,4515,4515,4515,0
20240503,194000,1727146375,4515,4515,4515,4515,0
20240503,193900,1727146375,4515,4515,4515,4515,0
20240503,193800,1727146375,4515,4515,4515,4515,0
20240503,193700,1727146375,4515,4515,4515,4515,0
20240503,193600,1727146375,4515,4515,4515,4515,0
20240503,193500,1727146375,4515,4515,4515,4515,0
20240503,193400,1727146375,4515,4515,4515,4515,0
20240503,193300,1727146375,4515,4515,4515,4515,0
20240503,193200,1727146375,4515,4515,4515,4515,0
20240503,193100,1727146375,4515,4515,4515,4515,0
20240503,193000,1727146375,4515,4515,4515,4515,0
20240503,192900,1727146375,4515,4515,4515,4515,0
20240503,192800,1727146375,4515,4515,4515,4515,0
20240503,192700,1727146375,4515,4515,4515,4515,0
20240503,192600,1727146375,4515,4515,4515,4515,0
20240503,192500,1727146375,4515,4515,4515,4515,0
20240503,192400,1727146375,4515,4515,4515,4515,0
20240503,192300,1727146375,4515,4515,4515,4515,891
20240503,192200,1727146375,4515,4515,4515,4515,0
20240503,192100,1727146375,4515,4515,4515,4515,0
20240503,192000,1727146375,4515,4515,4515,4515,0
20240503,191900,1727146375,4515,4515,4515,4515,0
20240503,191800,1727146375,4515,4515,4515,4515,0
20240503,191700,1727146375,4515,4515,4515,4515,0
20240503,191600,1727146375,4515,4515,4515,4515,0
20240503,191500,1727146375,4515,4515,4515,4515,0
20240503,191400,1727146375,4515,4515,4515,4515,0
20240503,191300,1727146375,4515,4515,4515,4515,0
20240503,191200,1727146375,4515,4515,4515,4515,0
20240503,191100,1727146375,4515,4515,4515,4515,0
20240503,191000,1727146375,4515,4515,4515,4515,0
20240503,190900,1727146375,4515,4515,4515,4515,0
20240503,190800,1727146375,4515,4515,4515,4515,0
20240503,190700,1727146375,4515,4515,4515,4515,0
20240503,190600,1727146375,4515,4515,4515,4515,0
20240503,190500,1727146375,4515,4515,4515,4515,0
20240503,190400,1727146375,4515,4515,4515,4515,0
20240503,190300,1727146375,4515,4515,4515,4515,0
20240503,190200,1727146375,4515,4515,4515,4515,0
20240503,190100,1727146375,4515,4515,4515,4515,0
20240503,190000,1727146375,4515,4515,4515,4515,0
20240503,185900,1727146375,4515,4515,4515,4515,0
20240503,185800,1727146375,4515,4515,4515,4515,0
20240503,185700,1727146375,4515,4515,4515,4515,0
20240503,185600,1727146375,4515,4515,4515,4515,0
20240503,185500,1727146375,4515,4515,4515,4515,0
20240503,185400,1727146375,4515,4515,4515,4515,0
20240503,185300,1727146375,4515,4515,4515,4515,891
20240503,185200,1727146375,4515,4515,4515,4515,0
20240503,185100,1727146375,4515,4515,4515,4515,0
20240503,185000,1727146375,4515,4515,4515,4515,0
20240503,184900,1727146375,4515,4515,4515,4515,0
20240503,184800,1727146375,4515,4515,4515,4515,0
20240503,184700,1727146375,4515,4515,4515,4515,0
20240503,184600,1727146375,4515,4515,4515,4515,0
20240503,184500,1727146375,4515,4515,4515,4515,0
20240503,184400,1727146375,4515,4515,4515,4515,0
20240503,184300,1727146375,4515,4515,4515,4515,0
20240503,184200,1727146375,4515,4515,4515,4515,0
20240503,184100,1727146375,4515,4515,4515,4515,0
20240503,184000,1727146375,4515,4515,4515,4515,0
20240503,183900,1727146375,4515,4515,4515,4515,0
20240503,183800,1727146375,4515,4515,4515,4515,0
20240503,183700,1727146375,4515,4515,4515,4515,0
20240503,183600,1727146375,4515,4515,4515,4515,0
20240503,183500,1727146375,4515,4515,4515,4515,0
20240503,183400,1727146375,4515,4515,4515,4515,0
20240503,183300,1727146375,4515,4515,4515,4515,0
20240503,183200,1727146375,4515,4515,4515,4515,0
20240503,183100,1727146375,4515,4515,4515,4515,0
20240503,183000,1727146375,4515,4515,4515,4515,0
20240503,182900,1727146375,4515,4515,4515,4515,0
20240503,182800,1727146375,4515,4515,4515,4515,0
20240503,182700,1727146375,4515,4515,4515,4515,0
20240503,182600,1727146375,4515,4515,4515,4515,0
20240503,182500,1727146375,4515,4515,4515,4515,0
20240503,182400,1727146375,4515,4515,4515,4515,0
20240503,182300,1727146375,4515,4515,4515,4515,891
20240503,182200,1727146375,4515,4515,4515,4515,0
20240503,182100,1727146375,4515,4515,4515,4515,0
20240503,182000,1727146375,4515,4515,4515,4515,0
20240503,181900,1727146375,4515,4515,4515,4515,0
20240503,181800,1727146375,4515,4515,4515,4515,0
20240503,181700,1727146375,4515,4515,4515,4515,0
20240503,181600,1727146375,4515,4515,4515,4515,0
20240503,181500,1727146375,4515,4515,4515,4515,0
20240503,181400,1727146375,4515,4515,4515,4515,0
20240503,181300,1727146375,4515,4515,4515,4515,0
20240503,181200,1727146375,4515,4515,4515,4515,0
20240503,181100,1727146375,4515,4515,4515,4515,0
20240503,181000,1727146375,4515,4515,4515,4515,0
20240503,180900,1727146375,4515,4515,4515,4515,0
20240503,180800,1727146375,4515,4515,4515,4515,0
20240503,180700,1727146375,4515,4515,4515,4515,0
20240503,180600,1727146375,4515,4515,4515,4515,0
20240503,180500,1727146375,4515,4515,4515,4515,0
20240503,180400,1727146375,4515,4515,4515,4515,0
20240503,180300,1727146375,4515,4515,4515,4515,0
20240503,180200,1727146375,4515,4515,4515,4515,0
20240503,180100,1727146375,4515,4515,4515,4515,0
20240503,180000,1727146375,4515,4515,4515,4515,0
20240503,175900,1727146375,4515,4515,4515,4515,0
20240503,175800,1727146375,4515,4515,4515,4515,0
20240503,175700,1727146375,4515,4515,4515,4515,0
20240503,175600,1727146375,4515,4515,4515,4515,0
20240503,175500,1727146375,4515,4515,4515,4515,0
20240503,175400,1727146375,4515,4515,4515,4515,0
20240503,175300,1727146375,4515,4515,4515,4515,891
20240503,175200,1727146375,4515,4515,4515,4515,0
20240503,175100,1727146375,4515,4515,4515,4515,0
20240503,175000,1727146375,4515,4515,4515,4515,0
20240503,174900,1727146375,4515,4515,4515,4515,0
20240503,174800,1727146375,4515,4515,4515,4515,0
20240503,174700,1727146375,4515,4515,4515,4515,0
20240503,174600,1727146375,4515,4515,4515,4515,0
20240503,174500,1727146375,4515,4515,4515,4515,0
20240503,174400,1727146375,4515,4515,4515,4515,0
20240503,174300,1727146375,4515,4515,4515,4515,0
20240503,174200,1727146375,4515,4515,4515,4515,0
20240503,174100,1727146375,4515,4515,4515,4515,0
20240503,174000,1727146375,4515,4515,4515,4515,0
20240503,173900,1727146375,4515,4515,4515,4515,0
20240503,173800,1727146375,4515,4515,4515,4515,0
20240503,173700,1727146375,4515,4515,4515,4515,0
20240503,173600,1727146375,4515,4515,4515,4515,0
20240503,173500,1727146375,4515,4515,4515,4515,0
20240503,173400,1727146375,4515,4515,4515,4515,0
20240503,173300,1727146375,4515,4515,4515,4515,0
20240503,173200,1727146375,4515,4515,4515,4515,0
20240503,173100,1727146375,4515,4515,4515,4515,0
20240503,173000,1727146375,4515,4515,4515,4515,0
20240503,172900,1727146375,4515,4515,4515,4515,0
20240503,172800,1727146375,4515,4515,4515,4515,0
20240503,172700,1727146375,4515,4515,4515,4515,0
20240503,172600,1727146375,4515,4515,4515,4515,0
20240503,172500,1727146375,4515,4515,4515,4515,0
20240503,172400,1727146375,4515,4515,4515,4515,0
20240503,172300,1727146375,4515,4515,4515,4515,891
20240503,172200,1727146375,4515,4515,4515,4515,0
20240503,172100,1727146375,4515,4515,4515,4515,0
20240503,172000,1727146375,4515,4515,4515,4515,0
20240503,171900,1727146375,4515,4515,4515,4515,0
20240503,171800,1727146375,4515,4515,4515,4515,0
20240503,171700,1727146375,4515,4515,4515,4515,0
20240503,171600,1727146375,4515,4515,4515,4515,0
20240503,171500,1727146375,4515,4515,4515,4515,0
20240503,171400,1727146375,4515,4515,4515,4515,0
20240503,171300,1727146375,4515,4515,4515,4515,0
20240503,171200,1727146375,4515,4515,4515,4515,0
20240503,171100,1727146375,4515,4515,4515,4515,0
20240503,171000,1727146375,4515,4515,4515,4515,0
20240503,170900,1727146375,4515,4515,4515,4515,0
20240503,170800,1727146375,4515,4515,4515,4515,0
20240503,170700,1727146375,4515,4515,4515,4515,0
20240503,170600,1727146375,4515,4515,4515,4515,0
20240503,170500,1727146375,4515,4515,4515,4515,0
20240503,170400,1727146375,4515,4515,4515,4515,0
20240503,170300,1727146375,4515,4515,4515,4515,0
20240503,170200,1727146375,4515,4515,4515,4515,0
20240503,170100,1727146375,4515,4515,4515,4515,0
20240503,170000,1727146375,4515,4515,4515,4515,0
20240503,165900,1727146375,4515,4515,4515,4515,0
20240503,165800,1727146375,4515,4515,4515,4515,0
20240503,165700,1727146375,4515,4515,4515,4515,0
20240503,165600,1727146375,4515,4515,4515,4515,0
20240503,165500,1727146375,4515,4515,4515,4515,0
20240503,165400,1727146375,4515,4515,4515,4515,0
20240503,165300,1727146375,4515,4515,4515,4515,891
20240503,165200,1727146375,4515,4515,4515,4515,0
20240503,165100,1727146375,4515,4515,4515,4515,0
20240503,165000,1727146375,4515,4515,4515,4515,0
20240503,164900,1727146375,4515,4515,4515,4515,0
20240503,164800,1727146375,4515,4515,4515,4515,0
20240503,164700,1727146375,4515,4515,4515,4515,0
20240503,164600,1727146375,4515,4515,4515,4515,0
20240503,164500,1727146375,4515,4515,4515,4515,0
20240503,164400,1727146375,4515,4515,4515,4515,0
20240503,164300,1727146375,4515,4515,4515,4515,0
20240503,164200,1727146375,4515,4515,4515,4515,0
20240503,164100,1727146375,4515,4515,4515,4515,0
20240503,164000,1727146375,4515,4515,4515,4515,0
20240503,163900,1727146375,4515,4515,4515,4515,0
20240503,163800,1727146375,4515,4515,4515,4515,0
20240503,163700,1727146375,4515,4515,4515,4515,0
20240503,163600,1727146375,4515,4515,4515,4515,0
20240503,163500,1727146375,4515,4515,4515,4515,0
20240503,163400,1727146375,4515,4515,4515,4515,0
20240503,163300,1727146375,4515,4515,4515,4515,0
20240503,163200,1727146375,4515,4515,4515,4515,0
20240503,163100,1727146375,4515,4515,4515,4515,0
20240503,163000,1727146375,4515,4515,4515,4515,0
20240503,162900,1727146375,4515,4515,4515,4515,0
20240503,162800,1727146375,4515,4515,4515,4515,0
20240503,162700,1727146375,4515,4515,4515,4515,0
20240503,162600,1727146375,4515,4515,4515,4515,0
20240503,162500,1727146375,4515,4515,4515,4515,0
20240503,162400,1727146375,4515,4515,4515,4515,0
20240503,162300,1727146375,4515,4515,4515,4515,891
20240503,162200,1727146375,4515,4515,4515,4515,0
20240503,162100,1727146375,4515,4515,4515,4515,0
20240503,162000,1727146375,4515,4515,4515,4515,0
20240503,161900,1727146375,4515,4515,4515,4515,0
20240503,161800,1727146375,4515,4515,4515,4515,0
20240503,161700,1727146375,4515,4515,4515,4515,0
20240503,161600,1727146375,4515,4515,4515,4515,0
20240503,161500,1727146375,4515,4515,4515,4515,0
20240503,161400,1727146375,4515,4515,4515,4515,0
20240503,161300,1727146375,4515,4515,4515,4515,0
20240503,161200,1727146375,4515,4515,4515,4515,0
20240503,161100,1727146375,4515,4515,4515,4515,0
20240503,161000,1727146375,4515,4515,4515,4515,0
20240503,160900,1727146375,4515,4515,4515,4515,0
20240503,160800,1727146375,4515,4515,4515,4515,0
20240503,160700,1727146375,4515,4515,4515,4515,0
20240503,160600,1727146375,4515,4515,4515,4515,0
20240503,160500,1727146375,4515,4515,4515,4515,0
20240503,160400,1727146375,4515,4515,4515,4515,0
20240503,160300,1727146375,4515,4515,4515,4515,0
20240503,160200,1727146375,4515,4515,4515,4515,0
20240503,160100,1727146375,4515,4515,4515,4515,0
20240503,160000,1727146375,4515,4515,4515,4515,0
20240503,155900,1727146375,4515,4515,4515,4515,0
20240503,155800,1727146375,4515,4515,4515,4515,0
20240503,155700,1727146375,4515,4515,4515,4515,0
20240503,155600,1727146375,4515,4515,4515,4515,0
20240503,155500,1727146375,4515,4515,4515,4515,0
20240503,155400,1727146375,4515,4515,4515,4515,0
20240503,155300,1727146375,4515,4515,4515,4515,891
20240503,155200,1727146375,4515,4515,4515,4515,0
20240503,155100,1727146375,4515,4515,4515,4515,0
20240503,155000,1727146375,4515,4515,4515,4515,0
20240503,154900,1727146375,4515,4515,4515,4515,0
20240503,154800,1727146375,4515,4515,4515,4515,0
20240503,154700,1727146375,4515,4515,4515,4515,0
20240503,154600,1727146375,4515,4515,4515,4515,0
20240503,154500,1727146375,4515,4515,4515,4515,0
20240503,154400,1727146375,4515,4515,4515,4515,0
20240503,154300,1727146375,4515,4515,4515,4515,0
20240503,154200,1727146375,4515,4515,4515,4515,0
20240503,154100,1727146375,4515,4515,4515,4515,0
20240503,154000,1727146375,4515,4515,4515,4515,0
20240503,153900,1727146375,4515,4515,4515,4515,0
20240503,153800,1727146375,4515,4515,4515,4515,0
20240503,153700,1727146375,4515,4515,4515,4515,0
20240503,153600,1727146375,4515,4515,4515,4515,0
20240503,153500,1727146375,4515,4515,4515,4515,0
20240503,153400,1727146375,4515,4515,4515,4515,0
20240503,153300,1727146375,4515,4515,4515,4515,0
20240503,153200,1727146375,4515,4515,4515,4515,0
20240503,153100,1727146375,4515,4515,4515,4515,0
20240503,153000,1727146375,4515,4515,4515,4515,891
20240503,152900,1723123510,4505,4505,4505,4505,0
20240503,152800,1723123510,4505,4505,4505,4505,0
20240503,152700,1723123510,4505,4505,4505,4505,0
20240503,152600,1723123510,4505,4505,4505,4505,0
20240503,152500,1723123510,4505,4505,4505,4505,0
20240503,152400,1723123510,4505,4505,4505,4505,0
20240503,152300,1723123510,4505,4505,4505,4505,0
20240503,152200,1723123510,4505,4505,4505,4505,0
20240503,152100,1723123510,4505,4505,4505,4505,0
20240503,152000,1723123510,4505,4505,4505,4505,0
20240503,151900,1723123510,4505,4500,4505,4495,365
20240503,151800,1721481020,4495,4495,4495,4495,9
20240503,151700,1721440565,4500,4495,4500,4495,349
20240503,151600,1719871640,4500,4510,4510,4500,420
20240503,151500,1717979875,4515,4515,4515,4515,0
20240503,151400,1717979875,4515,4500,4515,4500,1001
20240503,151300,1713469060,4510,4510,4510,4490,2423
20240503,151200,1702571075,4515,4515,4515,4515,86
20240503,151100,1702182785,4515,4520,4520,4515,94
20240503,151000,1701758330,4520,4515,4520,4515,146
20240503,150900,1701098880,4515,4525,4525,4515,523
20240503,150800,1698735630,4525,4530,4530,4525,187
20240503,150700,1697888985,4530,4530,4530,4530,95
20240503,150600,1697458635,4530,4530,4530,4525,504
20240503,150500,1695176015,4525,4525,4525,4525,358
20240503,150400,1693556065,4520,4565,4565,4520,662
20240503,150300,1690541105,4555,4540,4555,4540,192
20240503,150200,1689667980,4540,4540,4540,4540,35
20240503,150100,1689509080,4505,4505,4505,4505,0
20240503,150000,1689509080,4505,4505,4505,4500,54
20240503,145900,1689265905,4500,4500,4500,4500,0
20240503,145800,1689265905,4500,4515,4515,4500,3831
20240503,145700,1672025065,4520,4535,4545,4520,749
20240503,145600,1668636120,4545,4540,4565,4540,3538
20240503,145500,1652528450,4540,4545,4550,4540,1687
20240503,145400,1644862685,4555,4595,4595,4555,415
20240503,145300,1642971910,4555,4545,4555,4525,1726
20240503,145200,1635131980,4550,4555,4560,4550,393
20240503,145100,1633341700,4555,4570,4570,4555,1784
20240503,145000,1625203200,4560,4545,4570,4545,233
20240503,144900,1624140880,4535,4530,4535,4530,176
20240503,144800,1623343485,4530,4560,4560,4530,3952
20240503,144700,1605388310,4550,4570,4570,4550,2938
20240503,144600,1591992520,4570,4570,4570,4570,0
20240503,144500,1591992520,4570,4570,4570,4570,200
20240503,144400,1591078520,4570,4580,4580,4570,58
20240503,144300,1590812970,4580,4585,4585,4570,1701
20240503,144200,1583035500,4585,4600,4600,4585,1226
20240503,144100,1577410080,4600,4610,4610,4600,523
20240503,144000,1575003695,4610,4605,4610,4605,29
20240503,143900,1574870145,4605,4605,4605,4605,54
20240503,143800,1574621475,4610,4615,4615,4610,5
20240503,143700,1574598415,4620,4620,4620,4620,0
20240503,143600,1574598415,4620,4620,4620,4620,0
20240503,143500,1574598415,4620,4620,4620,4620,0
20240503,143400,1574598415,4620,4620,4620,4620,100
20240503,143300,1574136415,4620,4620,4620,4620,0
20240503,143200,1574136415,4620,4620,4620,4620,0
20240503,143100,1574136415,4620,4620,4620,4620,0
20240503,143000,1574136415,4620,4620,4620,4620,33
20240503,142900,1573983955,4620,4620,4620,4620,1
20240503,142800,1573979335,4605,4605,4605,4605,0
20240503,142700,1573979335,4605,4605,4605,4605,0
20240503,142600,1573979335,4605,4605,4605,4605,0
20240503,142500,1573979335,4605,4605,4605,4605,60
20240503,142400,1573703035,4605,4605,4605,4605,5
20240503,142300,1573680010,4605,4615,4615,4605,2700
20240503,142200,1561238255,4615,4615,4615,4615,0
20240503,142100,1561238255,4615,4615,4615,4615,0
20240503,142000,1561238255,4615,4615,4615,4615,200
20240503,141900,1560315255,4615,4615,4615,4615,1
20240503,141800,1560310640,4615,4640,4640,4615,1016
20240503,141700,1555616255,4640,4640,4640,4635,59
20240503,141600,1555342660,4640,4640,4640,4640,1013
20240503,141500,1550642340,4640,4640,4640,4640,21
20240503,141400,1550544900,4640,4640,4640,4640,0
20240503,141300,1550544900,4640,4660,4660,4640,695
20240503,141200,1547312180,4640,4640,4640,4640,50
20240503,141100,1547080180,4640,4640,4640,4640,50
20240503,141000,1546848180,4640,4640,4640,4640,0
20240503,140900,1546848180,4640,4620,4640,4620,1617
20240503,140800,1539350965,4605,4605,4605,4605,0
20240503,140700,1539350965,4605,4605,4605,4605,0
20240503,140600,1539350965,4605,4605,4605,4605,0
20240503,140500,1539350965,4605,4605,4605,4605,0
20240503,140400,1539350965,4605,4610,4610,4605,343
20240503,140300,1537770920,4610,4610,4610,4610,1289
20240503,140200,1531828630,4605,4590,4605,4590,992
20240503,140100,1527274200,4590,4600,4600,4590,265
20240503,140000,1526057050,4605,4605,4605,4605,203
20240503,135900,1525122235,4605,4605,4605,4605,45
20240503,135800,1524915010,4605,4605,4605,4605,269
20240503,135700,1523676265,4585,4585,4585,4585,0
20240503,135600,1523676265,4585,4585,4585,4585,524
20240503,135500,1521273725,4585,4605,4605,4585,216
20240503,135400,1520280020,4605,4610,4610,4605,237
20240503,135300,1519187875,4610,4625,4625,4610,782
20240503,135200,1515573805,4630,4630,4630,4630,182
20240503,135100,1514731145,4630,4640,4640,4630,301
20240503,135000,1513337020,4635,4640,4640,4635,51
20240503,134900,1513100630,4640,4640,4640,4640,42
20240503,134800,1512905750,4640,4640,4640,4640,0
20240503,134700,1512905750,4640,4650,4650,4635,691
20240503,134600,1509698275,4650,4655,4655,4650,858
20240503,134500,1505707160,4665,4665,4665,4665,1
20240503,134400,1505702495,4655,4655,4655,4655,48
20240503,134300,1505479055,4655,4665,4665,4655,371
20240503,134200,1503748520,4665,4665,4665,4665,21
20240503,134100,1503650555,4655,4655,4655,4655,8
20240503,134000,1503613315,4655,4665,4670,4655,38
20240503,133900,1503436285,4660,4680,4680,4660,610
20240503,133800,1500590980,4685,4655,4690,4655,668
20240503,133700,1497476675,4655,4630,4655,4630,12
20240503,133600,1497420840,4630,4640,4655,4630,187
20240503,133500,1496553900,4650,4630,4650,4630,701
20240503,133400,1493306710,4650,4655,4665,4635,4705
20240503,133300,1471429720,4660,4705,4710,4650,12894
20240503,133200,1411347930,4700,4700,4700,4700,33
20240503,133100,1411192830,4700,4705,4735,4700,1211
20240503,133000,1405480030,4720,4650,4720,4650,2449
20240503,132900,1394020185,4650,4665,4665,4650,562
20240503,132800,1391403200,4680,4680,4685,4650,7130
20240503,132700,1358177320,4685,4710,4710,4685,1566
20240503,132600,1350826900,4700,4725,4725,4700,7144
20240503,132500,1317231275,4740,4750,4760,4725,1382
20240503,132400,1310678455,4750,4760,4760,4740,947
20240503,132300,1306184935,4755,4735,4755,4730,1238
20240503,132200,1300323860,4735,4750,4760,4735,862
20240503,132100,1296237310,4760,4760,4760,4760,0
20240503,132000,1296237310,4760,4770,4770,4760,194
20240503,131900,1295313515,4805,4805,4805,4805,23
20240503,131800,1295203000,4805,4775,4820,4755,1526
20240503,131700,1287876025,4740,4740,4745,4740,579
20240503,131600,1285130965,4740,4760,4760,4740,2225
20240503,131500,1274574895,4765,4765,4765,4760,1170
20240503,131400,1268999850,4790,4750,4790,4750,172
20240503,131300,1268177485,4750,4760,4790,4750,2364
20240503,131200,1256937245,4770,4765,4770,4740,738
20240503,131100,1253426935,4765,4775,4775,4740,1155
20240503,131000,1247933080,4750,4755,4760,4750,624
20240503,130900,1244963650,4755,4795,4815,4755,1762
20240503,130800,1236531380,4815,4755,4815,4755,2483
20240503,130700,1224691890,4755,4735,4765,4735,93
20240503,130600,1224250790,4735,4730,4750,4730,1822
20240503,130500,1215621900,4725,4785,4785,4725,9376
20240503,130400,1171250755,4780,4760,4870,4755,12620
20240503,130300,1110840550,4765,4925,4925,4695,12537
20240503,130200,1050942270,4900,4950,4960,4820,31509
20240503,130100,896269565,4890,4890,4890,4890,0
20240503,130000,896269565,4890,4890,4890,4890,0
20240503,125900,896269565,4890,4745,4890,4745,27897
20240503,125800,761627455,4720,4725,4725,4720,200
20240503,125700,760683260,4725,4725,4725,4720,381
20240503,125600,758883825,4720,4755,4755,4720,245
20240503,125500,757723090,4755,4745,4755,4745,703
20240503,125400,754383930,4720,4720,4720,4720,227
20240503,125300,753312490,4720,4705,4745,4705,5956
20240503,125200,725193615,4695,4710,4710,4695,365
20240503,125100,723476790,4710,4705,4710,4705,17
20240503,125000,723396725,4700,4700,4700,4700,100
20240503,124900,722926725,4700,4700,4715,4695,92
20240503,124800,722494480,4710,4700,4710,4700,1045
20240503,124700,717580150,4700,4700,4700,4695,699
20240503,124600,714295100,4695,4695,4695,4695,30
20240503,124500,714154250,4700,4685,4700,4685,915
20240503,124400,709862140,4660,4660,4660,4660,0
20240503,124300,709862140,4660,4665,4665,4660,221
20240503,124200,708832270,4690,4685,4690,4670,106
20240503,124100,708336975,4690,4690,4695,4685,521
20240503,124000,705893485,4700,4695,4700,4695,2
20240503,123900,705884090,4660,4675,4675,4660,71
20240503,123800,705552905,4670,4670,4675,4670,262
20240503,123700,704329340,4710,4710,4710,4675,220
20240503,123600,703298565,4710,4760,4760,4710,1860
20240503,123500,694486305,4755,4750,4755,4750,923
20240503,123400,690101995,4750,4755,4765,4745,5647
20240503,123300,663270355,4750,4735,4765,4730,2389
20240503,123200,651941065,4755,4735,4765,4735,3167
20240503,123100,636893590,4735,4715,4735,4710,785
20240503,123000,633182060,4715,4725,4725,4715,87
20240503,122900,632771845,4725,4710,4725,4710,1356
20240503,122800,626371780,4710,4710,4710,4695,93
20240503,122700,625934510,4695,4675,4705,4675,2904
20240503,122600,612301740,4670,4645,4670,4645,854
20240503,122500,608327640,4645,4615,4645,4610,1049
20240503,122400,603491610,4610,4605,4610,4605,55
20240503,122300,603238110,4645,4670,4670,4645,148
20240503,122200,602549090,4670,4670,4680,4670,465
20240503,122100,600373110,4670,4695,4705,4670,4519
20240503,122000,579145055,4685,4660,4695,4660,941
20240503,121900,574737315,4650,4645,4660,4645,118
20240503,121800,574187755,4650,4630,4650,4630,590
20240503,121700,571447405,4630,4635,4635,4630,34
20240503,121600,571289925,4635,4590,4635,4590,5619
20240503,121500,545378645,4590,4585,4590,4585,215
20240503,121400,544392330,4585,4575,4585,4575,108
20240503,121300,543898180,4575,4565,4575,4560,550
20240503,121200,541386600,4560,4535,4560,4535,3569
20240503,121100,525149870,4535,4535,4535,4535,12
20240503,121000,525095450,4535,4535,4535,4535,1
20240503,120900,525090915,4535,4530,4535,4530,26
20240503,120800,524973130,4530,4530,4530,4530,9
20240503,120700,524932360,4525,4520,4525,4520,926
20240503,120600,520746510,4515,4515,4515,4515,26
20240503,120500,520629120,4515,4515,4515,4515,1
20240503,120400,520624605,4515,4515,4515,4515,1
20240503,120300,520620090,4505,4505,4505,4505,0
20240503,120200,520620090,4505,4505,4505,4505,0
20240503,120100,520620090,4505,4520,4520,4505,1078
20240503,120000,515751815,4520,4520,4520,4520,194
20240503,115900,514874935,4520,4520,4520,4520,0
20240503,115800,514874935,4520,4520,4520,4520,0
20240503,115700,514874935,4520,4520,4520,4520,47
20240503,115600,514662495,4520,4520,4520,4520,24
20240503,115500,514554015,4520,4520,4520,4520,0
20240503,115400,514554015,4520,4520,4520,4520,1
20240503,115300,514549495,4510,4510,4510,4510,0
20240503,115200,514549495,4510,4510,4510,4510,0
20240503,115100,514549495,4510,4510,4510,4510,0
20240503,115000,514549495,4510,4510,4510,4510,0
20240503,114900,514549495,4510,4510,4510,4510,10
20240503,114800,514504395,4520,4520,4520,4520,0
20240503,114700,514504395,4520,4520,4520,4520,495
20240503,114600,512266995,4520,4520,4520,4520,0
20240503,114500,512266995,4520,4520,4520,4520,1
20240503,114400,512262475,4510,4510,4510,4510,0
20240503,114300,512262475,4510,4510,4510,4510,0
20240503,114200,512262475,4510,4520,4520,4510,287
20240503,114100,510965580,4520,4520,4520,4520,387
20240503,114000,509216340,4520,4520,4520,4520,329
20240503,113900,507729260,4520,4520,4520,4520,0
20240503,113800,507729260,4520,4520,4520,4520,0
20240503,113700,507729260,4520,4520,4520,4520,4
20240503,113600,507711180,4520,4520,4520,4520,0
20240503,113500,507711180,4520,4520,4520,4520,0
20240503,113400,507711180,4520,4520,4520,4520,0
20240503,113300,507711180,4520,4520,4520,4520,0
20240503,113200,507711180,4520,4520,4520,4520,0
20240503,113100,507711180,4520,4520,4520,4520,0
20240503,113000,507711180,4520,4520,4520,4520,12
20240503,112900,507656940,4520,4520,4520,4520,0
20240503,112800,507656940,4520,4520,4520,4520,0
20240503,112700,507656940,4520,4520,4520,4520,1
20240503,112600,507652420,4520,4520,4520,4520,87
20240503,112500,507259180,4520,4520,4520,4520,1
20240503,112400,507254660,4495,4495,4495,4495,0
20240503,112300,507254660,4495,4495,4495,4495,70
20240503,112200,506940010,4495,4495,4495,4495,68
20240503,112100,506634350,4495,4495,4495,4495,100
20240503,112000,506184850,4495,4500,4500,4495,301
20240503,111900,504831485,4500,4500,4500,4500,17
20240503,111800,504754985,4500,4500,4500,4500,0
20240503,111700,504754985,4500,4505,4505,4500,1028
20240503,111600,500128505,4505,4505,4505,4505,1
20240503,111500,500124000,4550,4550,4550,4550,0
20240503,111400,500124000,4550,4550,4550,4550,0
20240503,111300,500124000,4550,4550,4550,4550,0
20240503,111200,500124000,4550,4550,4550,4550,0
20240503,111100,500124000,4550,4550,4550,4550,0
20240503,111000,500124000,4550,4550,4550,4550,260
20240503,110900,498941000,4545,4545,4545,4545,425
20240503,110800,497009375,4545,4545,4545,4545,0
20240503,110700,497009375,4545,4500,4545,4500,29
20240503,110600,496878830,4500,4525,4525,4500,2000
20240503,110500,487856705,4525,4525,4525,4525,0
20240503,110400,487856705,4525,4525,4525,4525,0
20240503,110300,487856705,4525,4525,4525,4525,0
20240503,110200,487856705,4525,4525,4525,4525,0
20240503,110100,487856705,4525,4525,4525,4525,0
20240503,110000,487856705,4525,4525,4525,4525,0
20240503,105900,487856705,4525,4525,4525,4525,0
20240503,105800,487856705,4525,4525,4525,4525,22
20240503,105700,487757155,4520,4560,4560,4520,463
20240503,105600,485657505,4560,4560,4560,4560,2
20240503,105500,485648385,4565,4590,4590,4565,997
20240503,105400,481078365,4595,4595,4595,4595,103
20240503,105300,480605080,4595,4595,4595,4595,0
20240503,105200,480605080,4595,4600,4600,4595,24
20240503,105100,480494700,4600,4630,4630,4600,5000
20240503,105000,457484550,4635,4635,4635,4630,3
20240503,104900,457470650,4630,4620,4635,4620,45
20240503,104800,457262310,4620,4620,4620,4620,1
20240503,104700,457257690,4610,4620,4620,4610,235
20240503,104600,456173730,4620,4605,4620,4605,63
20240503,104500,455883090,4605,4605,4605,4605,0
20240503,104400,455883090,4605,4605,4605,4605,1
20240503,104300,455878485,4605,4605,4605,4605,8
20240503,104200,455841645,4605,4605,4605,4605,83
20240503,104100,455459430,4605,4640,4640,4605,1229
20240503,104000,449771675,4645,4650,4650,4645,3
20240503,103900,449757730,4655,4660,4660,4635,197
20240503,103800,448843120,4650,4630,4650,4630,345
20240503,103700,447239050,4630,4645,4645,4630,461
20240503,103600,445098455,4645,4655,4660,4640,1138
20240503,103500,439812475,4660,4615,4660,4615,1402
20240503,103400,433296485,4615,4595,4615,4595,2043
20240503,103300,423897805,4590,4585,4590,4585,613
20240503,103200,421086975,4590,4590,4590,4590,161
20240503,103100,420347985,4590,4590,4590,4590,3
20240503,103000,420334215,4590,4585,4590,4585,59
20240503,102900,420063680,4585,4570,4585,4570,333
20240503,102800,418540865,4570,4570,4570,4570,0
20240503,102700,418540865,4570,4570,4570,4570,3
20240503,102600,418527155,4560,4560,4565,4560,257
20240503,102500,417355230,4560,4555,4560,4555,248
20240503,102400,416224355,4550,4535,4550,4535,1197
20240503,102300,410784225,4530,4505,4530,4505,553
20240503,102200,408284665,4490,4490,4490,4490,0
20240503,102100,408284665,4490,4505,4505,4490,4
20240503,102000,408266660,4485,4485,4485,4485,0
20240503,101900,408266660,4485,4485,4485,4485,0
20240503,101800,408266660,4485,4485,4485,4485,0
20240503,101700,408266660,4485,4485,4485,4485,4
20240503,101600,408248720,4500,4500,4500,4500,200
20240503,101500,407348720,4500,4500,4500,4500,10
20240503,101400,407303720,4500,4500,4500,4500,4
20240503,101300,407285720,4500,4470,4500,4465,517
20240503,101200,404969475,4495,4495,4495,4495,56
20240503,101100,404717755,4505,4505,4505,4505,0
20240503,101000,404717755,4505,4505,4505,4505,100
20240503,100900,404267255,4505,4495,4505,4480,696
20240503,100800,401143005,4495,4495,4495,4495,0
20240503,100700,401143005,4495,4510,4510,4495,2
20240503,100600,401134000,4495,4510,4510,4495,34
20240503,100500,400981050,4500,4510,4510,4500,51
20240503,100400,400751540,4510,4500,4510,4500,83
20240503,100300,400378030,4495,4490,4495,4490,600
20240503,100200,397683500,4490,4490,4490,4490,61
20240503,100100,397409610,4460,4465,4465,4460,186
20240503,100000,396580025,4460,4490,4490,4460,138
20240503,095900,395964485,4460,4460,4460,4460,1
20240503,095800,395960025,4490,4490,4490,4490,0
20240503,095700,395960025,4490,4490,4490,4490,1
20240503,095600,395955535,4490,4455,4490,4450,1285
20240503,095500,390227475,4455,4455,4455,4455,852
20240503,095400,386431815,4455,4455,4455,4455,10
20240503,095300,386387265,4455,4435,4455,4435,105
20240503,095200,385921490,4435,4440,4440,4435,291
20240503,095100,384629975,4440,4440,4440,4440,21
20240503,095000,384536735,4425,4430,4430,4425,34
20240503,094900,384386280,4425,4425,4425,4425,7
20240503,094800,384355305,4425,4425,4425,4425,0
20240503,094700,384355305,4425,4425,4425,4425,38
20240503,094600,384187155,4425,4425,4425,4425,12
20240503,094500,384134055,4425,4425,4425,4425,8
20240503,094400,384098655,4425,4425,4425,4425,1
20240503,094300,384094230,4425,4425,4425,4425,0
20240503,094200,384094230,4425,4450,4450,4425,346
20240503,094100,382561670,4460,4455,4460,4450,169
20240503,094000,381809450,4450,4420,4450,4420,253
20240503,093900,380684220,4435,4435,4435,4435,51
20240503,093800,380458035,4435,4435,4435,4435,647
20240503,093700,377588590,4415,4440,4440,4415,1158
20240503,093600,372459675,4445,4460,4460,4445,788
20240503,093500,368953155,4465,4475,4475,4465,528
20240503,093400,366591135,4475,4500,4500,4475,1473
20240503,093300,359968040,4500,4505,4530,4500,260
20240503,093200,358797840,4500,4515,4515,4500,504
20240503,093100,356525910,4545,4550,4550,4545,24
20240503,093000,356416770,4555,4515,4555,4510,876
20240503,092900,352441135,4510,4535,4540,4510,278
20240503,092800,351179315,4510,4510,4510,4510,254
20240503,092700,350033775,4540,4555,4555,4510,3937
20240503,092600,332270345,4555,4580,4580,4555,1300
20240503,092500,326331215,4580,4555,4580,4535,1377
20240503,092400,320060910,4555,4640,4640,4555,2755
20240503,092300,307417655,4615,4670,4670,4615,2001
20240503,092200,298146140,4670,4725,4730,4620,9454
20240503,092100,253713970,4740,4655,4800,4625,17951
20240503,092000,169085895,4620,4580,4670,4555,6896
20240503,091900,137230470,4580,4505,4580,4485,5774
20240503,091800,110986420,4500,4485,4520,4485,1346
20240503,091700,104930680,4485,4455,4515,4455,4858
20240503,091600,83112390,4440,4450,4455,4440,1102
20240503,091500,78210025,4460,4420,4460,4420,3690
20240503,091400,61822785,4420,4435,4435,4420,1310
20240503,091300,56013685,4430,4415,4430,4415,2628
20240503,091200,44399515,4415,4410,4415,4410,354
20240503,091100,42836950,4415,4415,4415,4415,0
20240503,091000,42836950,4415,4415,4415,4410,206
20240503,090900,41927655,4365,4365,4365,4365,14
20240503,090800,41866545,4365,4365,4365,4365,99
20240503,090700,41434410,4365,4315,4380,4315,1536
20240503,090600,34749980,4310,4290,4310,4285,1588
20240503,090500,27918540,4290,4340,4340,4285,784
20240503,090400,24532615,4330,4355,4355,4330,643
20240503,090300,21736955,4370,4370,4370,4370,3409
20240503,090200,6839625,4360,4370,4370,4360,1076
20240503,090100,2142500,4370,4380,4450,4360,136
20240503,090000,1548555,4375,4450,4455,4375,348