stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195400,94313210,5530,5530,5530,5530,758
20240503,195300,94313210,5530,5530,5530,5530,0
20240503,195200,94313210,5530,5530,5530,5530,0
20240503,195100,94313210,5530,5530,5530,5530,0
20240503,195000,94313210,5530,5530,5530,5530,0
20240503,194900,94313210,5530,5530,5530,5530,0
20240503,194800,94313210,5530,5530,5530,5530,0
20240503,194700,94313210,5530,5530,5530,5530,0
20240503,194600,94313210,5530,5530,5530,5530,0
20240503,194500,94313210,5530,5530,5530,5530,0
20240503,194400,94313210,5530,5530,5530,5530,0
20240503,194300,94313210,5530,5530,5530,5530,0
20240503,194200,94313210,5530,5530,5530,5530,0
20240503,194100,94313210,5530,5530,5530,5530,0
20240503,194000,94313210,5530,5530,5530,5530,0
20240503,193900,94313210,5530,5530,5530,5530,0
20240503,193800,94313210,5530,5530,5530,5530,0
20240503,193700,94313210,5530,5530,5530,5530,0
20240503,193600,94313210,5530,5530,5530,5530,0
20240503,193500,94313210,5530,5530,5530,5530,0
20240503,193400,94313210,5530,5530,5530,5530,0
20240503,193300,94313210,5530,5530,5530,5530,0
20240503,193200,94313210,5530,5530,5530,5530,0
20240503,193100,94313210,5530,5530,5530,5530,0
20240503,193000,94313210,5530,5530,5530,5530,0
20240503,192900,94313210,5530,5530,5530,5530,0
20240503,192800,94313210,5530,5530,5530,5530,0
20240503,192700,94313210,5530,5530,5530,5530,0
20240503,192600,94313210,5530,5530,5530,5530,0
20240503,192500,94313210,5530,5530,5530,5530,0
20240503,192400,94313210,5530,5530,5530,5530,758
20240503,192300,94313210,5530,5530,5530,5530,0
20240503,192200,94313210,5530,5530,5530,5530,0
20240503,192100,94313210,5530,5530,5530,5530,0
20240503,192000,94313210,5530,5530,5530,5530,0
20240503,191900,94313210,5530,5530,5530,5530,0
20240503,191800,94313210,5530,5530,5530,5530,0
20240503,191700,94313210,5530,5530,5530,5530,0
20240503,191600,94313210,5530,5530,5530,5530,0
20240503,191500,94313210,5530,5530,5530,5530,0
20240503,191400,94313210,5530,5530,5530,5530,0
20240503,191300,94313210,5530,5530,5530,5530,0
20240503,191200,94313210,5530,5530,5530,5530,0
20240503,191100,94313210,5530,5530,5530,5530,0
20240503,191000,94313210,5530,5530,5530,5530,0
20240503,190900,94313210,5530,5530,5530,5530,0
20240503,190800,94313210,5530,5530,5530,5530,0
20240503,190700,94313210,5530,5530,5530,5530,0
20240503,190600,94313210,5530,5530,5530,5530,0
20240503,190500,94313210,5530,5530,5530,5530,0
20240503,190400,94313210,5530,5530,5530,5530,0
20240503,190300,94313210,5530,5530,5530,5530,0
20240503,190200,94313210,5530,5530,5530,5530,0
20240503,190100,94313210,5530,5530,5530,5530,0
20240503,190000,94313210,5530,5530,5530,5530,0
20240503,185900,94313210,5530,5530,5530,5530,0
20240503,185800,94313210,5530,5530,5530,5530,0
20240503,185700,94313210,5530,5530,5530,5530,0
20240503,185600,94313210,5530,5530,5530,5530,0
20240503,185500,94313210,5530,5530,5530,5530,0
20240503,185400,94313210,5530,5530,5530,5530,758
20240503,185300,94313210,5530,5530,5530,5530,0
20240503,185200,94313210,5530,5530,5530,5530,0
20240503,185100,94313210,5530,5530,5530,5530,0
20240503,185000,94313210,5530,5530,5530,5530,0
20240503,184900,94313210,5530,5530,5530,5530,0
20240503,184800,94313210,5530,5530,5530,5530,0
20240503,184700,94313210,5530,5530,5530,5530,0
20240503,184600,94313210,5530,5530,5530,5530,0
20240503,184500,94313210,5530,5530,5530,5530,0
20240503,184400,94313210,5530,5530,5530,5530,0
20240503,184300,94313210,5530,5530,5530,5530,0
20240503,184200,94313210,5530,5530,5530,5530,0
20240503,184100,94313210,5530,5530,5530,5530,0
20240503,184000,94313210,5530,5530,5530,5530,0
20240503,183900,94313210,5530,5530,5530,5530,0
20240503,183800,94313210,5530,5530,5530,5530,0
20240503,183700,94313210,5530,5530,5530,5530,0
20240503,183600,94313210,5530,5530,5530,5530,0
20240503,183500,94313210,5530,5530,5530,5530,0
20240503,183400,94313210,5530,5530,5530,5530,0
20240503,183300,94313210,5530,5530,5530,5530,0
20240503,183200,94313210,5530,5530,5530,5530,0
20240503,183100,94313210,5530,5530,5530,5530,0
20240503,183000,94313210,5530,5530,5530,5530,0
20240503,182900,94313210,5530,5530,5530,5530,0
20240503,182800,94313210,5530,5530,5530,5530,0
20240503,182700,94313210,5530,5530,5530,5530,0
20240503,182600,94313210,5530,5530,5530,5530,0
20240503,182500,94313210,5530,5530,5530,5530,0
20240503,182400,94313210,5530,5530,5530,5530,758
20240503,182300,94313210,5530,5530,5530,5530,0
20240503,182200,94313210,5530,5530,5530,5530,0
20240503,182100,94313210,5530,5530,5530,5530,0
20240503,182000,94313210,5530,5530,5530,5530,0
20240503,181900,94313210,5530,5530,5530,5530,0
20240503,181800,94313210,5530,5530,5530,5530,0
20240503,181700,94313210,5530,5530,5530,5530,0
20240503,181600,94313210,5530,5530,5530,5530,0
20240503,181500,94313210,5530,5530,5530,5530,0
20240503,181400,94313210,5530,5530,5530,5530,0
20240503,181300,94313210,5530,5530,5530,5530,0
20240503,181200,94313210,5530,5530,5530,5530,0
20240503,181100,94313210,5530,5530,5530,5530,0
20240503,181000,94313210,5530,5530,5530,5530,0
20240503,180900,94313210,5530,5530,5530,5530,0
20240503,180800,94313210,5530,5530,5530,5530,0
20240503,180700,94313210,5530,5530,5530,5530,0
20240503,180600,94313210,5530,5530,5530,5530,0
20240503,180500,94313210,5530,5530,5530,5530,0
20240503,180400,94313210,5530,5530,5530,5530,0
20240503,180300,94313210,5530,5530,5530,5530,0
20240503,180200,94313210,5530,5530,5530,5530,0
20240503,180100,94313210,5530,5530,5530,5530,0
20240503,180000,94313210,5530,5530,5530,5530,0
20240503,175900,94313210,5530,5530,5530,5530,0
20240503,175800,94313210,5530,5530,5530,5530,0
20240503,175700,94313210,5530,5530,5530,5530,0
20240503,175600,94313210,5530,5530,5530,5530,0
20240503,175500,94313210,5530,5530,5530,5530,0
20240503,175400,94313210,5530,5530,5530,5530,758
20240503,175300,94313210,5530,5530,5530,5530,0
20240503,175200,94313210,5530,5530,5530,5530,0
20240503,175100,94313210,5530,5530,5530,5530,0
20240503,175000,94313210,5530,5530,5530,5530,0
20240503,174900,94313210,5530,5530,5530,5530,0
20240503,174800,94313210,5530,5530,5530,5530,0
20240503,174700,94313210,5530,5530,5530,5530,0
20240503,174600,94313210,5530,5530,5530,5530,0
20240503,174500,94313210,5530,5530,5530,5530,0
20240503,174400,94313210,5530,5530,5530,5530,0
20240503,174300,94313210,5530,5530,5530,5530,0
20240503,174200,94313210,5530,5530,5530,5530,0
20240503,174100,94313210,5530,5530,5530,5530,0
20240503,174000,94313210,5530,5530,5530,5530,0
20240503,173900,94313210,5530,5530,5530,5530,0
20240503,173800,94313210,5530,5530,5530,5530,0
20240503,173700,94313210,5530,5530,5530,5530,0
20240503,173600,94313210,5530,5530,5530,5530,0
20240503,173500,94313210,5530,5530,5530,5530,0
20240503,173400,94313210,5530,5530,5530,5530,0
20240503,173300,94313210,5530,5530,5530,5530,0
20240503,173200,94313210,5530,5530,5530,5530,0
20240503,173100,94313210,5530,5530,5530,5530,0
20240503,173000,94313210,5530,5530,5530,5530,0
20240503,172900,94313210,5530,5530,5530,5530,0
20240503,172800,94313210,5530,5530,5530,5530,0
20240503,172700,94313210,5530,5530,5530,5530,0
20240503,172600,94313210,5530,5530,5530,5530,0
20240503,172500,94313210,5530,5530,5530,5530,0
20240503,172400,94313210,5530,5530,5530,5530,758
20240503,172300,94313210,5530,5530,5530,5530,0
20240503,172200,94313210,5530,5530,5530,5530,0
20240503,172100,94313210,5530,5530,5530,5530,0
20240503,172000,94313210,5530,5530,5530,5530,0
20240503,171900,94313210,5530,5530,5530,5530,0
20240503,171800,94313210,5530,5530,5530,5530,0
20240503,171700,94313210,5530,5530,5530,5530,0
20240503,171600,94313210,5530,5530,5530,5530,0
20240503,171500,94313210,5530,5530,5530,5530,0
20240503,171400,94313210,5530,5530,5530,5530,0
20240503,171300,94313210,5530,5530,5530,5530,0
20240503,171200,94313210,5530,5530,5530,5530,0
20240503,171100,94313210,5530,5530,5530,5530,0
20240503,171000,94313210,5530,5530,5530,5530,0
20240503,170900,94313210,5530,5530,5530,5530,0
20240503,170800,94313210,5530,5530,5530,5530,0
20240503,170700,94313210,5530,5530,5530,5530,0
20240503,170600,94313210,5530,5530,5530,5530,0
20240503,170500,94313210,5530,5530,5530,5530,0
20240503,170400,94313210,5530,5530,5530,5530,0
20240503,170300,94313210,5530,5530,5530,5530,0
20240503,170200,94313210,5530,5530,5530,5530,0
20240503,170100,94313210,5530,5530,5530,5530,0
20240503,170000,94313210,5530,5530,5530,5530,0
20240503,165900,94313210,5530,5530,5530,5530,0
20240503,165800,94313210,5530,5530,5530,5530,0
20240503,165700,94313210,5530,5530,5530,5530,0
20240503,165600,94313210,5530,5530,5530,5530,0
20240503,165500,94313210,5530,5530,5530,5530,0
20240503,165400,94313210,5530,5530,5530,5530,758
20240503,165300,94313210,5530,5530,5530,5530,0
20240503,165200,94313210,5530,5530,5530,5530,0
20240503,165100,94313210,5530,5530,5530,5530,0
20240503,165000,94313210,5530,5530,5530,5530,0
20240503,164900,94313210,5530,5530,5530,5530,0
20240503,164800,94313210,5530,5530,5530,5530,0
20240503,164700,94313210,5530,5530,5530,5530,0
20240503,164600,94313210,5530,5530,5530,5530,0
20240503,164500,94313210,5530,5530,5530,5530,0
20240503,164400,94313210,5530,5530,5530,5530,0
20240503,164300,94313210,5530,5530,5530,5530,0
20240503,164200,94313210,5530,5530,5530,5530,0
20240503,164100,94313210,5530,5530,5530,5530,0
20240503,164000,94313210,5530,5530,5530,5530,0
20240503,163900,94313210,5530,5530,5530,5530,0
20240503,163800,94313210,5530,5530,5530,5530,0
20240503,163700,94313210,5530,5530,5530,5530,0
20240503,163600,94313210,5530,5530,5530,5530,0
20240503,163500,94313210,5530,5530,5530,5530,0
20240503,163400,94313210,5530,5530,5530,5530,0
20240503,163300,94313210,5530,5530,5530,5530,0
20240503,163200,94313210,5530,5530,5530,5530,0
20240503,163100,94313210,5530,5530,5530,5530,0
20240503,163000,94313210,5530,5530,5530,5530,0
20240503,162900,94313210,5530,5530,5530,5530,0
20240503,162800,94313210,5530,5530,5530,5530,0
20240503,162700,94313210,5530,5530,5530,5530,0
20240503,162600,94313210,5530,5530,5530,5530,0
20240503,162500,94313210,5530,5530,5530,5530,0
20240503,162400,94313210,5530,5530,5530,5530,758
20240503,162300,94313210,5530,5530,5530,5530,0
20240503,162200,94313210,5530,5530,5530,5530,0
20240503,162100,94313210,5530,5530,5530,5530,0
20240503,162000,94313210,5530,5530,5530,5530,0
20240503,161900,94313210,5530,5530,5530,5530,0
20240503,161800,94313210,5530,5530,5530,5530,0
20240503,161700,94313210,5530,5530,5530,5530,0
20240503,161600,94313210,5530,5530,5530,5530,0
20240503,161500,94313210,5530,5530,5530,5530,0
20240503,161400,94313210,5530,5530,5530,5530,0
20240503,161300,94313210,5530,5530,5530,5530,0
20240503,161200,94313210,5530,5530,5530,5530,0
20240503,161100,94313210,5530,5530,5530,5530,0
20240503,161000,94313210,5530,5530,5530,5530,0
20240503,160900,94313210,5530,5530,5530,5530,0
20240503,160800,94313210,5530,5530,5530,5530,0
20240503,160700,94313210,5530,5530,5530,5530,0
20240503,160600,94313210,5530,5530,5530,5530,0
20240503,160500,94313210,5530,5530,5530,5530,0
20240503,160400,94313210,5530,5530,5530,5530,0
20240503,160300,94313210,5530,5530,5530,5530,0
20240503,160200,94313210,5530,5530,5530,5530,0
20240503,160100,94313210,5530,5530,5530,5530,0
20240503,160000,94313210,5530,5530,5530,5530,0
20240503,155900,94313210,5530,5530,5530,5530,0
20240503,155800,94313210,5530,5530,5530,5530,0
20240503,155700,94313210,5530,5530,5530,5530,0
20240503,155600,94313210,5530,5530,5530,5530,0
20240503,155500,94313210,5530,5530,5530,5530,0
20240503,155400,94313210,5530,5530,5530,5530,758
20240503,155300,94313210,5530,5530,5530,5530,0
20240503,155200,94313210,5530,5530,5530,5530,0
20240503,155100,94313210,5530,5530,5530,5530,0
20240503,155000,94313210,5530,5530,5530,5530,0
20240503,154900,94313210,5530,5530,5530,5530,0
20240503,154800,94313210,5530,5530,5530,5530,0
20240503,154700,94313210,5530,5530,5530,5530,0
20240503,154600,94313210,5530,5530,5530,5530,0
20240503,154500,94313210,5530,5530,5530,5530,0
20240503,154400,94313210,5530,5530,5530,5530,0
20240503,154300,94313210,5530,5530,5530,5530,0
20240503,154200,94313210,5530,5530,5530,5530,0
20240503,154100,94313210,5530,5530,5530,5530,0
20240503,154000,94313210,5530,5530,5530,5530,0
20240503,153900,94313210,5530,5530,5530,5530,0
20240503,153800,94313210,5530,5530,5530,5530,0
20240503,153700,94313210,5530,5530,5530,5530,0
20240503,153600,94313210,5530,5530,5530,5530,0
20240503,153500,94313210,5530,5530,5530,5530,0
20240503,153400,94313210,5530,5530,5530,5530,0
20240503,153300,94313210,5530,5530,5530,5530,0
20240503,153200,94313210,5530,5530,5530,5530,0
20240503,153100,94313210,5530,5530,5530,5530,0
20240503,153000,94313210,5530,5530,5530,5530,758
20240503,152900,90121470,5530,5530,5530,5530,0
20240503,152800,90121470,5530,5530,5530,5530,0
20240503,152700,90121470,5530,5530,5530,5530,0
20240503,152600,90121470,5530,5530,5530,5530,0
20240503,152500,90121470,5530,5530,5530,5530,0
20240503,152400,90121470,5530,5530,5530,5530,0
20240503,152300,90121470,5530,5530,5530,5530,0
20240503,152200,90121470,5530,5530,5530,5530,0
20240503,152100,90121470,5530,5530,5530,5530,0
20240503,152000,90121470,5530,5530,5530,5530,0
20240503,151900,90121470,5530,5520,5530,5520,48
20240503,151800,89856310,5520,5520,5520,5520,729
20240503,151700,85832230,5520,5520,5520,5520,28
20240503,151600,85677670,5510,5510,5510,5510,0
20240503,151500,85677670,5510,5510,5510,5510,0
20240503,151400,85677670,5510,5510,5510,5510,0
20240503,151300,85677670,5510,5510,5510,5510,0
20240503,151200,85677670,5510,5510,5510,5510,7
20240503,151100,85639100,5510,5510,5510,5510,0
20240503,151000,85639100,5510,5510,5510,5510,0
20240503,150900,85639100,5510,5510,5510,5510,0
20240503,150800,85639100,5510,5510,5510,5510,0
20240503,150700,85639100,5510,5510,5510,5510,0
20240503,150600,85639100,5510,5510,5510,5510,0
20240503,150500,85639100,5510,5510,5510,5510,0
20240503,150400,85639100,5510,5510,5510,5510,0
20240503,150300,85639100,5510,5510,5510,5510,0
20240503,150200,85639100,5510,5510,5510,5510,300
20240503,150100,83986100,5530,5530,5530,5530,0
20240503,150000,83986100,5530,5530,5530,5530,0
20240503,145900,83986100,5530,5530,5530,5530,0
20240503,145800,83986100,5530,5530,5530,5530,0
20240503,145700,83986100,5530,5530,5530,5530,0
20240503,145600,83986100,5530,5530,5530,5530,0
20240503,145500,83986100,5530,5530,5530,5530,0
20240503,145400,83986100,5530,5530,5530,5530,0
20240503,145300,83986100,5530,5530,5530,5530,0
20240503,145200,83986100,5530,5530,5530,5530,0
20240503,145100,83986100,5530,5530,5530,5530,0
20240503,145000,83986100,5530,5530,5530,5530,0
20240503,144900,83986100,5530,5530,5530,5530,0
20240503,144800,83986100,5530,5530,5530,5530,0
20240503,144700,83986100,5530,5530,5530,5530,0
20240503,144600,83986100,5530,5530,5530,5530,0
20240503,144500,83986100,5530,5530,5530,5530,0
20240503,144400,83986100,5530,5530,5530,5530,0
20240503,144300,83986100,5530,5530,5530,5530,0
20240503,144200,83986100,5530,5530,5530,5530,0
20240503,144100,83986100,5530,5530,5530,5530,0
20240503,144000,83986100,5530,5530,5530,5530,0
20240503,143900,83986100,5530,5530,5530,5530,44
20240503,143800,83742780,5530,5530,5530,5530,0
20240503,143700,83742780,5530,5530,5530,5530,0
20240503,143600,83742780,5530,5530,5530,5530,0
20240503,143500,83742780,5530,5530,5530,5530,0
20240503,143400,83742780,5530,5530,5530,5530,0
20240503,143300,83742780,5530,5530,5530,5530,0
20240503,143200,83742780,5530,5530,5530,5530,2
20240503,143100,83731720,5530,5530,5530,5530,0
20240503,143000,83731720,5530,5530,5530,5530,0
20240503,142900,83731720,5530,5530,5530,5530,0
20240503,142800,83731720,5530,5520,5530,5520,20
20240503,142700,83621220,5540,5540,5540,5540,0
20240503,142600,83621220,5540,5540,5540,5540,0
20240503,142500,83621220,5540,5540,5540,5540,0
20240503,142400,83621220,5540,5540,5540,5540,0
20240503,142300,83621220,5540,5540,5540,5540,0
20240503,142200,83621220,5540,5540,5540,5540,0
20240503,142100,83621220,5540,5540,5540,5540,0
20240503,142000,83621220,5540,5540,5540,5540,0
20240503,141900,83621220,5540,5540,5540,5540,0
20240503,141800,83621220,5540,5540,5540,5540,0
20240503,141700,83621220,5540,5540,5540,5540,0
20240503,141600,83621220,5540,5540,5540,5540,0
20240503,141500,83621220,5540,5540,5540,5540,0
20240503,141400,83621220,5540,5540,5540,5540,0
20240503,141300,83621220,5540,5540,5540,5540,0
20240503,141200,83621220,5540,5540,5540,5540,0
20240503,141100,83621220,5540,5540,5540,5540,0
20240503,141000,83621220,5540,5540,5540,5540,0
20240503,140900,83621220,5540,5540,5540,5540,0
20240503,140800,83621220,5540,5540,5540,5540,0
20240503,140700,83621220,5540,5540,5540,5540,0
20240503,140600,83621220,5540,5540,5540,5540,0
20240503,140500,83621220,5540,5540,5540,5540,20
20240503,140400,83510420,5540,5540,5540,5540,1
20240503,140300,83504880,5540,5540,5540,5540,181
20240503,140200,82502140,5530,5530,5530,5530,0
20240503,140100,82502140,5530,5530,5530,5530,53
20240503,140000,82209050,5500,5500,5500,5500,0
20240503,135900,82209050,5500,5500,5500,5500,0
20240503,135800,82209050,5500,5500,5500,5500,0
20240503,135700,82209050,5500,5500,5500,5500,0
20240503,135600,82209050,5500,5500,5500,5500,0
20240503,135500,82209050,5500,5500,5500,5500,0
20240503,135400,82209050,5500,5500,5500,5500,0
20240503,135300,82209050,5500,5500,5500,5500,0
20240503,135200,82209050,5500,5500,5500,5500,0
20240503,135100,82209050,5500,5500,5500,5500,0
20240503,135000,82209050,5500,5520,5520,5500,2278
20240503,134900,69663470,5530,5530,5530,5530,0
20240503,134800,69663470,5530,5530,5530,5530,0
20240503,134700,69663470,5530,5530,5530,5530,0
20240503,134600,69663470,5530,5530,5530,5530,0
20240503,134500,69663470,5530,5540,5540,5530,46
20240503,134400,69408690,5540,5540,5540,5540,0
20240503,134300,69408690,5540,5540,5540,5540,0
20240503,134200,69408690,5540,5540,5540,5540,0
20240503,134100,69408690,5540,5540,5540,5540,0
20240503,134000,69408690,5540,5540,5540,5540,0
20240503,133900,69408690,5540,5540,5540,5540,0
20240503,133800,69408690,5540,5540,5540,5540,0
20240503,133700,69408690,5540,5540,5540,5540,138
20240503,133600,68644170,5550,5540,5550,5540,634
20240503,133500,65131790,5510,5510,5510,5510,765
20240503,133400,60916640,5520,5530,5530,5520,140
20240503,133300,60143790,5530,5530,5530,5530,0
20240503,133200,60143790,5530,5530,5530,5530,0
20240503,133100,60143790,5530,5530,5530,5530,0
20240503,133000,60143790,5530,5530,5530,5530,0
20240503,132900,60143790,5530,5530,5530,5530,5
20240503,132800,60116140,5540,5540,5540,5540,0
20240503,132700,60116140,5540,5540,5540,5540,0
20240503,132600,60116140,5540,5540,5540,5540,0
20240503,132500,60116140,5540,5540,5540,5540,0
20240503,132400,60116140,5540,5540,5540,5540,0
20240503,132300,60116140,5540,5540,5540,5540,0
20240503,132200,60116140,5540,5540,5540,5540,0
20240503,132100,60116140,5540,5540,5540,5540,0
20240503,132000,60116140,5540,5540,5540,5540,0
20240503,131900,60116140,5540,5540,5540,5540,0
20240503,131800,60116140,5540,5540,5540,5540,0
20240503,131700,60116140,5540,5540,5540,5540,0
20240503,131600,60116140,5540,5540,5540,5540,0
20240503,131500,60116140,5540,5540,5540,5540,0
20240503,131400,60116140,5540,5540,5540,5540,0
20240503,131300,60116140,5540,5540,5540,5540,0
20240503,131200,60116140,5540,5540,5540,5540,0
20240503,131100,60116140,5540,5540,5540,5540,0
20240503,131000,60116140,5540,5540,5540,5540,0
20240503,130900,60116140,5540,5540,5540,5540,0
20240503,130800,60116140,5540,5540,5540,5540,0
20240503,130700,60116140,5540,5540,5540,5540,0
20240503,130600,60116140,5540,5540,5540,5540,0
20240503,130500,60116140,5540,5540,5540,5540,0
20240503,130400,60116140,5540,5540,5540,5540,1
20240503,130300,60110600,5530,5530,5530,5530,0
20240503,130200,60110600,5530,5530,5530,5530,0
20240503,130100,60110600,5530,5530,5530,5530,10
20240503,130000,60055300,5530,5530,5530,5530,0
20240503,125900,60055300,5530,5530,5530,5530,0
20240503,125800,60055300,5530,5530,5530,5530,0
20240503,125700,60055300,5530,5530,5530,5530,0
20240503,125600,60055300,5530,5530,5530,5530,0
20240503,125500,60055300,5530,5530,5530,5530,0
20240503,125400,60055300,5530,5530,5530,5530,8
20240503,125300,60011060,5530,5530,5530,5530,0
20240503,125200,60011060,5530,5530,5530,5530,0
20240503,125100,60011060,5530,5530,5530,5530,0
20240503,125000,60011060,5530,5530,5530,5530,0
20240503,124900,60011060,5530,5530,5530,5530,0
20240503,124800,60011060,5530,5530,5530,5530,0
20240503,124700,60011060,5530,5530,5530,5530,0
20240503,124600,60011060,5530,5530,5530,5530,0
20240503,124500,60011060,5530,5530,5530,5530,0
20240503,124400,60011060,5530,5530,5530,5530,0
20240503,124300,60011060,5530,5530,5530,5530,0
20240503,124200,60011060,5530,5530,5530,5530,0
20240503,124100,60011060,5530,5530,5530,5530,0
20240503,124000,60011060,5530,5530,5530,5530,93
20240503,123900,59496770,5530,5530,5530,5530,0
20240503,123800,59496770,5530,5530,5530,5530,813
20240503,123700,55000880,5530,5530,5530,5530,0
20240503,123600,55000880,5530,5530,5530,5530,0
20240503,123500,55000880,5530,5530,5530,5530,0
20240503,123400,55000880,5530,5530,5530,5530,0
20240503,123300,55000880,5530,5530,5530,5530,1
20240503,123200,54995350,5530,5530,5530,5530,0
20240503,123100,54995350,5530,5530,5530,5530,0
20240503,123000,54995350,5530,5530,5530,5530,0
20240503,122900,54995350,5530,5530,5530,5530,0
20240503,122800,54995350,5530,5530,5530,5530,0
20240503,122700,54995350,5530,5530,5530,5530,0
20240503,122600,54995350,5530,5530,5530,5530,0
20240503,122500,54995350,5530,5530,5530,5530,0
20240503,122400,54995350,5530,5530,5530,5530,0
20240503,122300,54995350,5530,5530,5530,5530,0
20240503,122200,54995350,5530,5530,5530,5530,0
20240503,122100,54995350,5530,5530,5530,5530,0
20240503,122000,54995350,5530,5530,5530,5530,0
20240503,121900,54995350,5530,5530,5530,5530,0
20240503,121800,54995350,5530,5530,5530,5530,0
20240503,121700,54995350,5530,5530,5530,5530,0
20240503,121600,54995350,5530,5530,5530,5530,0
20240503,121500,54995350,5530,5530,5530,5530,0
20240503,121400,54995350,5530,5530,5530,5530,0
20240503,121300,54995350,5530,5530,5530,5530,0
20240503,121200,54995350,5530,5530,5530,5530,0
20240503,121100,54995350,5530,5530,5530,5530,0
20240503,121000,54995350,5530,5530,5530,5530,0
20240503,120900,54995350,5530,5530,5530,5530,0
20240503,120800,54995350,5530,5530,5530,5530,0
20240503,120700,54995350,5530,5530,5530,5530,0
20240503,120600,54995350,5530,5530,5530,5530,0
20240503,120500,54995350,5530,5530,5530,5530,0
20240503,120400,54995350,5530,5530,5530,5530,0
20240503,120300,54995350,5530,5530,5530,5530,0
20240503,120200,54995350,5530,5530,5530,5530,0
20240503,120100,54995350,5530,5530,5530,5530,0
20240503,120000,54995350,5530,5530,5530,5530,35
20240503,115900,54801800,5520,5520,5520,5520,0
20240503,115800,54801800,5520,5520,5520,5520,0
20240503,115700,54801800,5520,5520,5520,5520,0
20240503,115600,54801800,5520,5520,5520,5520,0
20240503,115500,54801800,5520,5520,5520,5520,0
20240503,115400,54801800,5520,5520,5520,5520,0
20240503,115300,54801800,5520,5520,5520,5520,0
20240503,115200,54801800,5520,5520,5520,5520,0
20240503,115100,54801800,5520,5520,5520,5520,1
20240503,115000,54796280,5520,5520,5520,5520,2
20240503,114900,54785240,5520,5520,5520,5520,0
20240503,114800,54785240,5520,5520,5520,5520,0
20240503,114700,54785240,5520,5520,5520,5520,0
20240503,114600,54785240,5520,5520,5520,5520,0
20240503,114500,54785240,5520,5520,5520,5520,0
20240503,114400,54785240,5520,5520,5520,5520,0
20240503,114300,54785240,5520,5520,5520,5520,0
20240503,114200,54785240,5520,5520,5520,5520,0
20240503,114100,54785240,5520,5520,5520,5520,0
20240503,114000,54785240,5520,5520,5520,5520,0
20240503,113900,54785240,5520,5520,5520,5520,0
20240503,113800,54785240,5520,5520,5520,5520,0
20240503,113700,54785240,5520,5520,5520,5520,0
20240503,113600,54785240,5520,5520,5520,5520,0
20240503,113500,54785240,5520,5520,5520,5520,0
20240503,113400,54785240,5520,5520,5520,5520,0
20240503,113300,54785240,5520,5520,5520,5520,0
20240503,113200,54785240,5520,5520,5520,5520,0
20240503,113100,54785240,5520,5520,5520,5520,0
20240503,113000,54785240,5520,5520,5520,5520,0
20240503,112900,54785240,5520,5520,5520,5520,0
20240503,112800,54785240,5520,5520,5520,5520,0
20240503,112700,54785240,5520,5520,5520,5520,0
20240503,112600,54785240,5520,5520,5520,5520,0
20240503,112500,54785240,5520,5520,5520,5520,0
20240503,112400,54785240,5520,5520,5520,5520,0
20240503,112300,54785240,5520,5520,5520,5520,0
20240503,112200,54785240,5520,5520,5520,5520,22
20240503,112100,54663800,5520,5520,5520,5520,0
20240503,112000,54663800,5520,5520,5520,5520,0
20240503,111900,54663800,5520,5520,5520,5520,0
20240503,111800,54663800,5520,5520,5520,5520,0
20240503,111700,54663800,5520,5520,5520,5520,4
20240503,111600,54641720,5520,5520,5520,5520,1
20240503,111500,54636200,5520,5520,5520,5520,2
20240503,111400,54625160,5520,5520,5520,5520,0
20240503,111300,54625160,5520,5520,5520,5520,0
20240503,111200,54625160,5520,5520,5520,5520,0
20240503,111100,54625160,5520,5520,5520,5520,0
20240503,111000,54625160,5520,5520,5520,5520,0
20240503,110900,54625160,5520,5520,5520,5520,0
20240503,110800,54625160,5520,5520,5520,5520,1
20240503,110700,54619640,5530,5530,5530,5530,0
20240503,110600,54619640,5530,5530,5530,5530,1
20240503,110500,54614110,5520,5520,5520,5520,0
20240503,110400,54614110,5520,5520,5520,5520,0
20240503,110300,54614110,5520,5520,5520,5520,0
20240503,110200,54614110,5520,5520,5520,5520,0
20240503,110100,54614110,5520,5520,5520,5520,0
20240503,110000,54614110,5520,5520,5520,5520,0
20240503,105900,54614110,5520,5520,5520,5520,0
20240503,105800,54614110,5520,5520,5520,5520,0
20240503,105700,54614110,5520,5520,5520,5520,0
20240503,105600,54614110,5520,5520,5520,5520,200
20240503,105500,53510110,5530,5530,5530,5530,0
20240503,105400,53510110,5530,5530,5530,5530,0
20240503,105300,53510110,5530,5530,5530,5530,0
20240503,105200,53510110,5530,5530,5530,5530,0
20240503,105100,53510110,5530,5530,5530,5530,5
20240503,105000,53482460,5520,5520,5520,5520,129
20240503,104900,52770380,5520,5520,5520,5520,0
20240503,104800,52770380,5520,5520,5520,5520,0
20240503,104700,52770380,5520,5520,5520,5520,0
20240503,104600,52770380,5520,5520,5520,5520,0
20240503,104500,52770380,5520,5520,5520,5520,0
20240503,104400,52770380,5520,5520,5520,5520,289
20240503,104300,51175100,5520,5520,5520,5520,0
20240503,104200,51175100,5520,5520,5520,5520,0
20240503,104100,51175100,5520,5520,5520,5520,0
20240503,104000,51175100,5520,5520,5520,5520,9
20240503,103900,51125420,5510,5510,5510,5510,0
20240503,103800,51125420,5510,5510,5510,5510,0
20240503,103700,51125420,5510,5510,5510,5510,0
20240503,103600,51125420,5510,5510,5510,5510,0
20240503,103500,51125420,5510,5510,5510,5510,0
20240503,103400,51125420,5510,5510,5510,5510,0
20240503,103300,51125420,5510,5510,5510,5510,0
20240503,103200,51125420,5510,5510,5510,5510,0
20240503,103100,51125420,5510,5530,5530,5510,9
20240503,103000,51075810,5510,5510,5510,5510,0
20240503,102900,51075810,5510,5510,5510,5510,50
20240503,102800,50800310,5520,5520,5520,5520,0
20240503,102700,50800310,5520,5520,5520,5520,0
20240503,102600,50800310,5520,5520,5520,5520,0
20240503,102500,50800310,5520,5520,5520,5520,0
20240503,102400,50800310,5520,5520,5520,5520,0
20240503,102300,50800310,5520,5520,5520,5520,0
20240503,102200,50800310,5520,5520,5520,5520,0
20240503,102100,50800310,5520,5520,5520,5520,0
20240503,102000,50800310,5520,5520,5520,5520,0
20240503,101900,50800310,5520,5510,5520,5510,4
20240503,101800,50778250,5510,5510,5510,5510,1
20240503,101700,50772740,5510,5510,5510,5510,0
20240503,101600,50772740,5510,5510,5510,5510,0
20240503,101500,50772740,5510,5510,5510,5510,0
20240503,101400,50772740,5510,5510,5510,5510,0
20240503,101300,50772740,5510,5510,5510,5510,0
20240503,101200,50772740,5510,5510,5510,5510,0
20240503,101100,50772740,5510,5510,5510,5510,0
20240503,101000,50772740,5510,5510,5510,5510,356
20240503,100900,48811180,5520,5520,5520,5520,0
20240503,100800,48811180,5520,5520,5520,5520,0
20240503,100700,48811180,5520,5520,5520,5520,0
20240503,100600,48811180,5520,5520,5520,5520,150
20240503,100500,47983180,5540,5540,5540,5540,0
20240503,100400,47983180,5540,5540,5540,5540,0
20240503,100300,47983180,5540,5540,5540,5540,0
20240503,100200,47983180,5540,5540,5540,5540,0
20240503,100100,47983180,5540,5540,5540,5540,0
20240503,100000,47983180,5540,5540,5540,5540,4
20240503,095900,47961020,5520,5520,5520,5520,200
20240503,095800,46857020,5520,5530,5530,5520,62
20240503,095700,46514600,5540,5540,5540,5520,23
20240503,095600,46387560,5520,5520,5520,5520,0
20240503,095500,46387560,5520,5520,5520,5520,0
20240503,095400,46387560,5520,5520,5520,5520,22
20240503,095300,46266120,5540,5530,5540,5530,253
20240503,095200,44866940,5530,5530,5530,5530,400
20240503,095100,42654940,5520,5520,5520,5520,0
20240503,095000,42654940,5520,5520,5520,5520,0
20240503,094900,42654940,5520,5520,5520,5520,0
20240503,094800,42654940,5520,5520,5520,5520,15
20240503,094700,42572140,5530,5530,5530,5530,6
20240503,094600,42538960,5520,5520,5520,5520,0
20240503,094500,42538960,5520,5520,5520,5520,0
20240503,094400,42538960,5520,5530,5530,5520,100
20240503,094300,41986750,5530,5530,5530,5530,1
20240503,094200,41981220,5540,5540,5540,5540,0
20240503,094100,41981220,5540,5540,5540,5540,0
20240503,094000,41981220,5540,5540,5540,5540,0
20240503,093900,41981220,5540,5540,5540,5540,500
20240503,093800,39211220,5540,5540,5540,5540,15
20240503,093700,39128120,5540,5550,5550,5540,157
20240503,093600,38257900,5550,5550,5550,5550,0
20240503,093500,38257900,5550,5540,5550,5540,2
20240503,093400,38246810,5560,5560,5560,5560,0
20240503,093300,38246810,5560,5560,5560,5560,0
20240503,093200,38246810,5560,5550,5560,5550,837
20240503,093100,33601360,5550,5550,5550,5550,2
20240503,093000,33590260,5540,5540,5550,5540,267
20240503,092900,32111000,5530,5520,5530,5520,314
20240503,092800,30374870,5520,5500,5520,5500,809
20240503,092700,25916270,5500,5500,5500,5500,0
20240503,092600,25916270,5500,5500,5500,5500,0
20240503,092500,25916270,5500,5500,5500,5500,0
20240503,092400,25916270,5500,5510,5510,5500,3
20240503,092300,25899760,5510,5510,5510,5510,462
20240503,092200,23354140,5520,5510,5520,5510,364
20240503,092100,21348490,5510,5520,5520,5510,1065
20240503,092000,15480330,5500,5500,5500,5500,0
20240503,091900,15480330,5500,5510,5520,5500,160
20240503,091800,14598900,5510,5510,5510,5510,1
20240503,091700,14593390,5500,5500,5500,5500,0
20240503,091600,14593390,5500,5490,5500,5490,145
20240503,091500,13795990,5490,5490,5490,5490,0
20240503,091400,13795990,5490,5490,5490,5490,50
20240503,091300,13521490,5490,5490,5490,5490,67
20240503,091200,13153660,5490,5490,5490,5490,0
20240503,091100,13153660,5490,5500,5500,5490,2
20240503,091000,13142670,5480,5480,5480,5480,400
20240503,090900,10950670,5500,5500,5500,5500,78
20240503,090800,10521670,5500,5500,5500,5500,20
20240503,090700,10411670,5500,5500,5500,5500,51
20240503,090600,10131170,5500,5500,5500,5500,0
20240503,090500,10131170,5500,5500,5500,5500,0
20240503,090400,10131170,5500,5500,5500,5500,554
20240503,090300,7084170,5490,5490,5490,5480,241
20240503,090200,5763140,5480,5480,5480,5480,18
20240503,090100,5664500,5480,5480,5480,5480,0
20240503,090000,5664500,5480,5460,5480,5460,1036