stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,200200,7273428010,2930,2930,2930,2930,34657
20240503,200100,7273428010,2930,2930,2930,2930,0
20240503,200000,7273428010,2930,2930,2930,2930,0
20240503,195900,7273428010,2930,2930,2930,2930,0
20240503,195800,7273428010,2930,2930,2930,2930,0
20240503,195700,7273428010,2930,2930,2930,2930,0
20240503,195600,7273428010,2930,2930,2930,2930,0
20240503,195500,7273428010,2930,2930,2930,2930,0
20240503,195400,7273428010,2930,2930,2930,2930,0
20240503,195300,7273428010,2930,2930,2930,2930,0
20240503,195200,7273428010,2930,2930,2930,2930,0
20240503,195100,7273428010,2930,2930,2930,2930,0
20240503,195000,7273428010,2930,2930,2930,2930,0
20240503,194900,7273428010,2930,2930,2930,2930,0
20240503,194800,7273428010,2930,2930,2930,2930,0
20240503,194700,7273428010,2930,2930,2930,2930,0
20240503,194600,7273428010,2930,2930,2930,2930,0
20240503,194500,7273428010,2930,2930,2930,2930,0
20240503,194400,7273428010,2930,2930,2930,2930,0
20240503,194300,7273428010,2930,2930,2930,2930,0
20240503,194200,7273428010,2930,2930,2930,2930,0
20240503,194100,7273428010,2930,2930,2930,2930,0
20240503,194000,7273428010,2930,2930,2930,2930,0
20240503,193900,7273428010,2930,2930,2930,2930,0
20240503,193800,7273428010,2930,2930,2930,2930,0
20240503,193700,7273428010,2930,2930,2930,2930,0
20240503,193600,7273428010,2930,2930,2930,2930,0
20240503,193500,7273428010,2930,2930,2930,2930,0
20240503,193400,7273428010,2930,2930,2930,2930,0
20240503,193300,7273428010,2930,2930,2930,2930,0
20240503,193200,7273428010,2930,2930,2930,2930,34657
20240503,193100,7273428010,2930,2930,2930,2930,0
20240503,193000,7273428010,2930,2930,2930,2930,0
20240503,192900,7273428010,2930,2930,2930,2930,0
20240503,192800,7273428010,2930,2930,2930,2930,0
20240503,192700,7273428010,2930,2930,2930,2930,0
20240503,192600,7273428010,2930,2930,2930,2930,0
20240503,192500,7273428010,2930,2930,2930,2930,0
20240503,192400,7273428010,2930,2930,2930,2930,0
20240503,192300,7273428010,2930,2930,2930,2930,0
20240503,192200,7273428010,2930,2930,2930,2930,0
20240503,192100,7273428010,2930,2930,2930,2930,0
20240503,192000,7273428010,2930,2930,2930,2930,0
20240503,191900,7273428010,2930,2930,2930,2930,0
20240503,191800,7273428010,2930,2930,2930,2930,0
20240503,191700,7273428010,2930,2930,2930,2930,0
20240503,191600,7273428010,2930,2930,2930,2930,0
20240503,191500,7273428010,2930,2930,2930,2930,0
20240503,191400,7273428010,2930,2930,2930,2930,0
20240503,191300,7273428010,2930,2930,2930,2930,0
20240503,191200,7273428010,2930,2930,2930,2930,0
20240503,191100,7273428010,2930,2930,2930,2930,0
20240503,191000,7273428010,2930,2930,2930,2930,0
20240503,190900,7273428010,2930,2930,2930,2930,0
20240503,190800,7273428010,2930,2930,2930,2930,0
20240503,190700,7273428010,2930,2930,2930,2930,0
20240503,190600,7273428010,2930,2930,2930,2930,0
20240503,190500,7273428010,2930,2930,2930,2930,0
20240503,190400,7273428010,2930,2930,2930,2930,0
20240503,190300,7273428010,2930,2930,2930,2930,0
20240503,190200,7273428010,2930,2930,2930,2930,34657
20240503,190100,7273428010,2930,2930,2930,2930,0
20240503,190000,7273428010,2930,2930,2930,2930,0
20240503,185900,7273428010,2930,2930,2930,2930,0
20240503,185800,7273428010,2930,2930,2930,2930,0
20240503,185700,7273428010,2930,2930,2930,2930,0
20240503,185600,7273428010,2930,2930,2930,2930,0
20240503,185500,7273428010,2930,2930,2930,2930,0
20240503,185400,7273428010,2930,2930,2930,2930,0
20240503,185300,7273428010,2930,2930,2930,2930,0
20240503,185200,7273428010,2930,2930,2930,2930,0
20240503,185100,7273428010,2930,2930,2930,2930,0
20240503,185000,7273428010,2930,2930,2930,2930,0
20240503,184900,7273428010,2930,2930,2930,2930,0
20240503,184800,7273428010,2930,2930,2930,2930,0
20240503,184700,7273428010,2930,2930,2930,2930,0
20240503,184600,7273428010,2930,2930,2930,2930,0
20240503,184500,7273428010,2930,2930,2930,2930,0
20240503,184400,7273428010,2930,2930,2930,2930,0
20240503,184300,7273428010,2930,2930,2930,2930,0
20240503,184200,7273428010,2930,2930,2930,2930,0
20240503,184100,7273428010,2930,2930,2930,2930,0
20240503,184000,7273428010,2930,2930,2930,2930,0
20240503,183900,7273428010,2930,2930,2930,2930,0
20240503,183800,7273428010,2930,2930,2930,2930,0
20240503,183700,7273428010,2930,2930,2930,2930,0
20240503,183600,7273428010,2930,2930,2930,2930,0
20240503,183500,7273428010,2930,2930,2930,2930,0
20240503,183400,7273428010,2930,2930,2930,2930,0
20240503,183300,7273428010,2930,2930,2930,2930,0
20240503,183200,7273428010,2930,2930,2930,2930,34657
20240503,183100,7273428010,2930,2930,2930,2930,0
20240503,183000,7273428010,2930,2930,2930,2930,0
20240503,182900,7273428010,2930,2930,2930,2930,0
20240503,182800,7273428010,2930,2930,2930,2930,0
20240503,182700,7273428010,2930,2930,2930,2930,0
20240503,182600,7273428010,2930,2930,2930,2930,0
20240503,182500,7273428010,2930,2930,2930,2930,0
20240503,182400,7273428010,2930,2930,2930,2930,0
20240503,182300,7273428010,2930,2930,2930,2930,0
20240503,182200,7273428010,2930,2930,2930,2930,0
20240503,182100,7273428010,2930,2930,2930,2930,0
20240503,182000,7273428010,2930,2930,2930,2930,0
20240503,181900,7273428010,2930,2930,2930,2930,0
20240503,181800,7273428010,2930,2930,2930,2930,0
20240503,181700,7273428010,2930,2930,2930,2930,0
20240503,181600,7273428010,2930,2930,2930,2930,0
20240503,181500,7273428010,2930,2930,2930,2930,0
20240503,181400,7273428010,2930,2930,2930,2930,0
20240503,181300,7273428010,2930,2930,2930,2930,0
20240503,181200,7273428010,2930,2930,2930,2930,0
20240503,181100,7273428010,2930,2930,2930,2930,0
20240503,181000,7273428010,2930,2930,2930,2930,0
20240503,180900,7273428010,2930,2930,2930,2930,0
20240503,180800,7273428010,2930,2930,2930,2930,0
20240503,180700,7273428010,2930,2930,2930,2930,0
20240503,180600,7273428010,2930,2930,2930,2930,0
20240503,180500,7273428010,2930,2930,2930,2930,0
20240503,180400,7273428010,2930,2930,2930,2930,0
20240503,180300,7273428010,2930,2930,2930,2930,0
20240503,180200,7273428010,2930,2930,2930,2930,34657
20240503,180100,7273428010,2930,2930,2930,2930,0
20240503,180000,7273428010,2930,2930,2930,2930,0
20240503,175900,7273428010,2930,2930,2930,2930,0
20240503,175800,7273428010,2930,2930,2930,2930,0
20240503,175700,7273428010,2930,2930,2930,2930,0
20240503,175600,7273428010,2930,2930,2930,2930,0
20240503,175500,7273428010,2930,2930,2930,2930,0
20240503,175400,7273428010,2930,2930,2930,2930,0
20240503,175300,7273428010,2930,2930,2930,2930,0
20240503,175200,7273428010,2930,2930,2930,2930,0
20240503,175100,7273428010,2930,2930,2930,2930,0
20240503,175000,7273428010,2930,2930,2930,2930,0
20240503,174900,7273428010,2930,2930,2930,2930,0
20240503,174800,7273428010,2930,2930,2930,2930,0
20240503,174700,7273428010,2930,2930,2930,2930,0
20240503,174600,7273428010,2930,2930,2930,2930,0
20240503,174500,7273428010,2930,2930,2930,2930,0
20240503,174400,7273428010,2930,2930,2930,2930,0
20240503,174300,7273428010,2930,2930,2930,2930,0
20240503,174200,7273428010,2930,2930,2930,2930,0
20240503,174100,7273428010,2930,2930,2930,2930,0
20240503,174000,7273428010,2930,2930,2930,2930,0
20240503,173900,7273428010,2930,2930,2930,2930,0
20240503,173800,7273428010,2930,2930,2930,2930,0
20240503,173700,7273428010,2930,2930,2930,2930,0
20240503,173600,7273428010,2930,2930,2930,2930,0
20240503,173500,7273428010,2930,2930,2930,2930,0
20240503,173400,7273428010,2930,2930,2930,2930,0
20240503,173300,7273428010,2930,2930,2930,2930,0
20240503,173200,7273428010,2930,2930,2930,2930,34657
20240503,173100,7273428010,2930,2930,2930,2930,0
20240503,173000,7273428010,2930,2930,2930,2930,0
20240503,172900,7273428010,2930,2930,2930,2930,0
20240503,172800,7273428010,2930,2930,2930,2930,0
20240503,172700,7273428010,2930,2930,2930,2930,0
20240503,172600,7273428010,2930,2930,2930,2930,0
20240503,172500,7273428010,2930,2930,2930,2930,0
20240503,172400,7273428010,2930,2930,2930,2930,0
20240503,172300,7273428010,2930,2930,2930,2930,0
20240503,172200,7273428010,2930,2930,2930,2930,0
20240503,172100,7273428010,2930,2930,2930,2930,0
20240503,172000,7273428010,2930,2930,2930,2930,0
20240503,171900,7273428010,2930,2930,2930,2930,0
20240503,171800,7273428010,2930,2930,2930,2930,0
20240503,171700,7273428010,2930,2930,2930,2930,0
20240503,171600,7273428010,2930,2930,2930,2930,0
20240503,171500,7273428010,2930,2930,2930,2930,0
20240503,171400,7273428010,2930,2930,2930,2930,0
20240503,171300,7273428010,2930,2930,2930,2930,0
20240503,171200,7273428010,2930,2930,2930,2930,0
20240503,171100,7273428010,2930,2930,2930,2930,0
20240503,171000,7273428010,2930,2930,2930,2930,0
20240503,170900,7273428010,2930,2930,2930,2930,0
20240503,170800,7273428010,2930,2930,2930,2930,0
20240503,170700,7273428010,2930,2930,2930,2930,0
20240503,170600,7273428010,2930,2930,2930,2930,0
20240503,170500,7273428010,2930,2930,2930,2930,0
20240503,170400,7273428010,2930,2930,2930,2930,0
20240503,170300,7273428010,2930,2930,2930,2930,0
20240503,170200,7273428010,2930,2930,2930,2930,34657
20240503,170100,7273428010,2930,2930,2930,2930,0
20240503,170000,7273428010,2930,2930,2930,2930,0
20240503,165900,7273428010,2930,2930,2930,2930,0
20240503,165800,7273428010,2930,2930,2930,2930,0
20240503,165700,7273428010,2930,2930,2930,2930,0
20240503,165600,7273428010,2930,2930,2930,2930,0
20240503,165500,7273428010,2930,2930,2930,2930,0
20240503,165400,7273428010,2930,2930,2930,2930,0
20240503,165300,7273428010,2930,2930,2930,2930,0
20240503,165200,7273428010,2930,2930,2930,2930,0
20240503,165100,7273428010,2930,2930,2930,2930,0
20240503,165000,7273428010,2930,2930,2930,2930,0
20240503,164900,7273428010,2930,2930,2930,2930,0
20240503,164800,7273428010,2930,2930,2930,2930,0
20240503,164700,7273428010,2930,2930,2930,2930,0
20240503,164600,7273428010,2930,2930,2930,2930,0
20240503,164500,7273428010,2930,2930,2930,2930,0
20240503,164400,7273428010,2930,2930,2930,2930,0
20240503,164300,7273428010,2930,2930,2930,2930,0
20240503,164200,7273428010,2930,2930,2930,2930,0
20240503,164100,7273428010,2930,2930,2930,2930,0
20240503,164000,7273428010,2930,2930,2930,2930,0
20240503,163900,7273428010,2930,2930,2930,2930,0
20240503,163800,7273428010,2930,2930,2930,2930,0
20240503,163700,7273428010,2930,2930,2930,2930,0
20240503,163600,7273428010,2930,2930,2930,2930,0
20240503,163500,7273428010,2930,2930,2930,2930,0
20240503,163400,7273428010,2930,2930,2930,2930,0
20240503,163300,7273428010,2930,2930,2930,2930,0
20240503,163200,7273428010,2930,2930,2930,2930,34657
20240503,163100,7273428010,2930,2930,2930,2930,0
20240503,163000,7273428010,2930,2930,2930,2930,0
20240503,162900,7273428010,2930,2930,2930,2930,0
20240503,162800,7273428010,2930,2930,2930,2930,0
20240503,162700,7273428010,2930,2930,2930,2930,0
20240503,162600,7273428010,2930,2930,2930,2930,0
20240503,162500,7273428010,2930,2930,2930,2930,0
20240503,162400,7273428010,2930,2930,2930,2930,0
20240503,162300,7273428010,2930,2930,2930,2930,0
20240503,162200,7273428010,2930,2930,2930,2930,0
20240503,162100,7273428010,2930,2930,2930,2930,0
20240503,162000,7273428010,2930,2930,2930,2930,0
20240503,161900,7273428010,2930,2930,2930,2930,0
20240503,161800,7273428010,2930,2930,2930,2930,0
20240503,161700,7273428010,2930,2930,2930,2930,0
20240503,161600,7273428010,2930,2930,2930,2930,0
20240503,161500,7273428010,2930,2930,2930,2930,0
20240503,161400,7273428010,2930,2930,2930,2930,0
20240503,161300,7273428010,2930,2930,2930,2930,0
20240503,161200,7273428010,2930,2930,2930,2930,0
20240503,161100,7273428010,2930,2930,2930,2930,0
20240503,161000,7273428010,2930,2930,2930,2930,0
20240503,160900,7273428010,2930,2930,2930,2930,0
20240503,160800,7273428010,2930,2930,2930,2930,0
20240503,160700,7273428010,2930,2930,2930,2930,0
20240503,160600,7273428010,2930,2930,2930,2930,0
20240503,160500,7273428010,2930,2930,2930,2930,0
20240503,160400,7273428010,2930,2930,2930,2930,0
20240503,160300,7273428010,2930,2930,2930,2930,0
20240503,160200,7273428010,2930,2930,2930,2930,34657
20240503,160100,7273428010,2930,2930,2930,2930,0
20240503,160000,7273428010,2930,2930,2930,2930,0
20240503,155900,7273428010,2930,2930,2930,2930,0
20240503,155800,7273428010,2930,2930,2930,2930,0
20240503,155700,7273428010,2930,2930,2930,2930,0
20240503,155600,7273428010,2930,2930,2930,2930,0
20240503,155500,7273428010,2930,2930,2930,2930,0
20240503,155400,7273428010,2930,2930,2930,2930,0
20240503,155300,7273428010,2930,2930,2930,2930,0
20240503,155200,7273428010,2930,2930,2930,2930,0
20240503,155100,7273428010,2930,2930,2930,2930,0
20240503,155000,7273428010,2930,2930,2930,2930,0
20240503,154900,7273428010,2930,2930,2930,2930,0
20240503,154800,7273428010,2930,2930,2930,2930,0
20240503,154700,7273428010,2930,2930,2930,2930,0
20240503,154600,7273428010,2930,2930,2930,2930,0
20240503,154500,7273428010,2930,2930,2930,2930,0
20240503,154400,7273428010,2930,2930,2930,2930,0
20240503,154300,7273428010,2930,2930,2930,2930,0
20240503,154200,7273428010,2930,2930,2930,2930,0
20240503,154100,7273428010,2930,2930,2930,2930,0
20240503,154000,7273428010,2930,2930,2930,2930,0
20240503,153900,7273428010,2930,2930,2930,2930,0
20240503,153800,7273428010,2930,2930,2930,2930,0
20240503,153700,7273428010,2930,2930,2930,2930,0
20240503,153600,7273428010,2930,2930,2930,2930,0
20240503,153500,7273428010,2930,2930,2930,2930,0
20240503,153400,7273428010,2930,2930,2930,2930,0
20240503,153300,7273428010,2930,2930,2930,2930,0
20240503,153200,7273428010,2930,2930,2930,2930,34657
20240503,153100,7273428010,2930,2930,2930,2930,0
20240503,153000,7273428010,2930,2930,2930,2930,34657
20240503,152900,7171883000,2930,2930,2930,2930,0
20240503,152800,7171883000,2930,2930,2930,2930,0
20240503,152700,7171883000,2930,2930,2930,2930,0
20240503,152600,7171883000,2930,2930,2930,2930,0
20240503,152500,7171883000,2930,2930,2930,2930,0
20240503,152400,7171883000,2930,2930,2930,2930,0
20240503,152300,7171883000,2930,2930,2930,2930,0
20240503,152200,7171883000,2930,2930,2930,2930,0
20240503,152100,7171883000,2930,2930,2930,2930,0
20240503,152000,7171883000,2930,2930,2930,2930,0
20240503,151900,7171883000,2930,2930,2930,2925,2178
20240503,151800,7165507220,2930,2930,2930,2925,6762
20240503,151700,7145703360,2925,2930,2930,2920,19251
20240503,151600,7089380830,2930,2930,2930,2925,1740
20240503,151500,7084283785,2930,2925,2930,2925,7529
20240503,151400,7062230495,2925,2930,2930,2925,4722
20240503,151300,7048395360,2930,2930,2930,2930,4172
20240503,151200,7036171400,2930,2930,2930,2930,6046
20240503,151100,7018456620,2930,2930,2930,2925,3184
20240503,151000,7009129640,2930,2930,2930,2925,5247
20240503,150900,6993763535,2930,2935,2935,2925,4231
20240503,150800,6981353215,2935,2930,2935,2925,13385
20240503,150700,6942137480,2930,2930,2930,2925,4755
20240503,150600,6928205505,2925,2925,2930,2925,3746
20240503,150500,6917232280,2925,2940,2940,2925,7103
20240503,150400,6896401645,2935,2940,2940,2930,37400
20240503,150300,6786778280,2940,2935,2940,2935,4099
20240503,150200,6774729060,2935,2940,2940,2935,6768
20240503,150100,6754841665,2935,2935,2940,2935,2537
20240503,150000,6747384685,2935,2930,2935,2925,19725
20240503,145900,6689571130,2930,2925,2930,2925,12794
20240503,145800,6652135045,2930,2930,2930,2925,17805
20240503,145700,6600029800,2930,2930,2930,2925,6050
20240503,145600,6582303500,2925,2930,2930,2925,1883
20240503,145500,6576786820,2930,2925,2930,2920,4913
20240503,145400,6562404285,2925,2930,2930,2920,14297
20240503,145300,6520590470,2930,2940,2940,2930,4519
20240503,145200,6507331570,2930,2930,2940,2930,4308
20240503,145100,6494702170,2930,2935,2940,2930,5522
20240503,145000,6478512545,2935,2935,2940,2930,5907
20240503,144900,6461170995,2935,2935,2940,2930,4893
20240503,144800,6446804205,2935,2930,2940,2930,4141
20240503,144700,6434652985,2925,2940,2940,2925,13406
20240503,144600,6395367350,2940,2940,2940,2935,4027
20240503,144500,6383531410,2940,2940,2940,2935,13314
20240503,144400,6344388530,2940,2940,2945,2930,6208
20240503,144300,6326141705,2935,2940,2945,2935,4098
20240503,144200,6314094060,2940,2940,2945,2935,7141
20240503,144100,6293103115,2945,2935,2945,2935,3309
20240503,144000,6283368165,2940,2935,2945,2935,6727
20240503,143900,6263587620,2930,2940,2945,2930,8519
20240503,143800,6238563835,2940,2945,2945,2940,8713
20240503,143700,6212938935,2945,2945,2945,2940,4180
20240503,143600,6200632725,2945,2940,2945,2935,3958
20240503,143500,6188983925,2940,2945,2945,2940,5975
20240503,143400,6171393535,2945,2935,2945,2930,60414
20240503,143300,5993697845,2935,2940,2940,2935,8460
20240503,143200,5968838855,2940,2935,2940,2935,6797
20240503,143100,5948862375,2935,2935,2935,2930,13022
20240503,143000,5910643475,2935,2935,2935,2935,6496
20240503,142900,5891577715,2930,2930,2935,2930,4814
20240503,142800,5877459295,2935,2935,2940,2930,18899
20240503,142700,5821979145,2935,2945,2945,2935,3860
20240503,142600,5810627640,2940,2945,2945,2940,7411
20240503,142500,5788831875,2945,2935,2945,2930,8163
20240503,142400,5764839760,2935,2940,2950,2915,87412
20240503,142300,5507179510,2915,2925,2945,2915,105441
20240503,142200,5197199695,2925,2915,2930,2915,54854
20240503,142100,5036655785,2915,2915,2920,2910,6715
20240503,142000,5017084300,2920,2910,2920,2910,4629
20240503,141900,5003575300,2915,2915,2915,2910,4281
20240503,141800,4991098180,2915,2910,2915,2910,3769
20240503,141700,4980122140,2905,2910,2910,2905,4579
20240503,141600,4966799750,2910,2910,2910,2910,4642
20240503,141500,4953291530,2910,2910,2910,2905,3942
20240503,141400,4941820315,2910,2905,2910,2905,1942
20240503,141300,4936172225,2905,2910,2910,2905,4602
20240503,141200,4922780655,2910,2910,2910,2905,4799
20240503,141100,4908821285,2905,2905,2910,2905,2488
20240503,141000,4901592145,2905,2900,2910,2900,3998
20240503,140900,4889980650,2905,2910,2910,2900,2583
20240503,140800,4882475295,2910,2910,2910,2910,1687
20240503,140700,4877566125,2905,2910,2910,2905,2187
20240503,140600,4871206520,2910,2905,2910,2905,1183
20240503,140500,4867764490,2910,2905,2910,2905,2291
20240503,140400,4861100425,2900,2905,2910,2900,2280
20240503,140300,4854473640,2905,2910,2910,2905,1841
20240503,140200,4849119075,2895,2910,2910,2895,6178
20240503,140100,4831198380,2905,2900,2905,2900,1359
20240503,140000,4827252005,2900,2895,2900,2895,2716
20240503,135900,4819377190,2895,2905,2905,2895,5001
20240503,135800,4804871750,2900,2900,2905,2900,3102
20240503,135700,4795866900,2900,2910,2910,2900,4640
20240503,135600,4782392530,2910,2905,2910,2905,1670
20240503,135500,4777537615,2905,2910,2910,2905,2641
20240503,135400,4769853385,2905,2905,2910,2905,2363
20240503,135300,4762979065,2905,2905,2910,2905,2270
20240503,135200,4756374835,2905,2905,2910,2905,1078
20240503,135100,4753239415,2905,2905,2910,2905,2075
20240503,135000,4747203045,2910,2905,2910,2900,5219
20240503,134900,4732034960,2910,2910,2910,2905,2989
20240503,134800,4723342440,2905,2915,2915,2900,31136
20240503,134700,4632804370,2925,2925,2925,2915,2299
20240503,134600,4626086080,2915,2915,2930,2915,22247
20240503,134500,4561025970,2915,2920,2920,2915,2491
20240503,134400,4553753805,2915,2920,2920,2915,9513
20240503,134300,4525977315,2925,2915,2925,2915,7594
20240503,134200,4503801160,2915,2910,2920,2905,12059
20240503,134100,4468662775,2910,2905,2910,2900,18979
20240503,134000,4413473650,2905,2895,2905,2895,4612
20240503,133900,4400097640,2895,2895,2905,2895,3979
20240503,133800,4388553025,2895,2900,2900,2895,1462
20240503,133700,4384314695,2895,2900,2900,2895,2327
20240503,133600,4377568825,2900,2895,2900,2895,2104
20240503,133500,4371469190,2895,2895,2900,2895,2750
20240503,133400,4363498200,2895,2900,2905,2895,3876
20240503,133300,4352250360,2900,2905,2905,2900,4045
20240503,133200,4340506345,2905,2895,2905,2895,17808
20240503,133100,4288860725,2900,2895,2900,2890,5847
20240503,133000,4271909855,2895,2900,2900,2890,4550
20240503,132900,4258736910,2895,2895,2900,2895,3016
20240503,132800,4249997350,2900,2890,2900,2890,10796
20240503,132700,4218743275,2895,2895,2895,2890,3380
20240503,132600,4208963990,2890,2880,2890,2880,16299
20240503,132500,4161871310,2880,2880,2890,2880,2132
20240503,132400,4155722470,2880,2890,2890,2880,3691
20240503,132300,4145068560,2890,2880,2890,2880,1671
20240503,132200,4140242475,2885,2885,2890,2880,1988
20240503,132100,4134504165,2880,2885,2890,2880,2035
20240503,132000,4128633465,2890,2890,2895,2885,2416
20240503,131900,4121649090,2890,2895,2900,2890,3788
20240503,131800,4110690825,2895,2890,2900,2890,9187
20240503,131700,4084092910,2890,2885,2895,2885,16405
20240503,131600,4036659200,2890,2885,2890,2885,3593
20240503,131500,4026277740,2885,2880,2885,2880,1830
20240503,131400,4020999650,2880,2875,2880,2875,6207
20240503,131300,4003149940,2875,2870,2880,2865,942
20240503,131200,4000444740,2870,2865,2870,2865,1622
20240503,131100,3995791110,2865,2865,2870,2865,9827
20240503,131000,3967618590,2865,2865,2865,2865,292
20240503,130900,3966782010,2865,2865,2870,2865,752
20240503,130800,3964627505,2870,2870,2870,2865,657
20240503,130700,3962744380,2870,2870,2870,2865,467
20240503,130600,3961405550,2865,2865,2865,2865,387
20240503,130500,3960296795,2865,2865,2865,2865,93
20240503,130400,3960030350,2865,2865,2865,2865,10
20240503,130300,3960001700,2865,2865,2865,2865,687
20240503,130200,3958033445,2865,2870,2870,2865,775
20240503,130100,3955812050,2865,2870,2870,2865,13
20240503,130000,3955774795,2870,2870,2875,2870,3168
20240503,125900,3946682085,2865,2860,2870,2860,951
20240503,125800,3943956830,2860,2860,2865,2860,618
20240503,125700,3942188915,2865,2855,2865,2855,2798
20240503,125600,3934189290,2855,2855,2855,2850,26279
20240503,125500,3859162815,2855,2855,2855,2850,646
20240503,125400,3857318585,2860,2855,2860,2855,166
20240503,125300,3856844330,2855,2855,2860,2855,1158
20240503,125200,3853536710,2860,2860,2860,2860,85
20240503,125100,3853293610,2870,2855,2870,2855,1219
20240503,125000,3849812495,2855,2860,2865,2850,38140
20240503,124900,3740880760,2860,2865,2865,2860,649
20240503,124800,3739024330,2865,2860,2865,2860,698
20240503,124700,3737028035,2860,2865,2865,2860,887
20240503,124600,3734486830,2860,2860,2865,2860,11119
20240503,124500,3702686035,2865,2860,2865,2860,1119
20240503,124400,3699482760,2865,2860,2865,2860,534
20240503,124300,3697954330,2860,2865,2865,2860,106
20240503,124200,3697650695,2865,2870,2870,2865,1212
20240503,124100,3694178025,2865,2865,2865,2860,1285
20240503,124000,3690496615,2865,2860,2865,2860,719
20240503,123900,3688439990,2865,2865,2865,2865,107
20240503,123800,3688133435,2860,2870,2870,2860,996
20240503,123700,3685282260,2865,2865,2865,2865,80
20240503,123600,3685053060,2865,2865,2870,2865,591
20240503,123500,3683359555,2865,2865,2865,2865,770
20240503,123400,3681153505,2870,2870,2870,2865,901
20240503,123300,3678569995,2870,2870,2870,2860,11207
20240503,123200,3646473060,2870,2870,2870,2870,5521
20240503,123100,3630627790,2875,2880,2880,2875,212
20240503,123000,3630017570,2875,2870,2875,2870,1688
20240503,122900,3625167180,2875,2875,2875,2870,118
20240503,122800,3624827985,2875,2870,2875,2870,899
20240503,122700,3622247565,2870,2875,2875,2870,191
20240503,122600,3621698940,2870,2875,2875,2870,1032
20240503,122500,3618734600,2875,2870,2875,2870,295
20240503,122400,3617887165,2870,2870,2875,2870,628
20240503,122300,3616084340,2875,2880,2880,2875,1255
20240503,122200,3612471215,2875,2880,2880,2875,970
20240503,122100,3609681170,2875,2875,2880,2875,602
20240503,122000,3607950130,2875,2875,2875,2875,606
20240503,121900,3606207880,2875,2870,2875,2870,608
20240503,121800,3604462320,2880,2880,2880,2870,1968
20240503,121700,3598801035,2880,2880,2880,2880,3058
20240503,121600,3589993995,2880,2880,2880,2880,357
20240503,121500,3588965835,2880,2880,2880,2870,614
20240503,121400,3587202420,2875,2880,2880,2875,1908
20240503,121300,3581716630,2880,2880,2885,2875,2982
20240503,121200,3573128420,2885,2880,2885,2880,1184
20240503,121100,3569718300,2880,2875,2880,2875,684
20240503,121000,3567751285,2880,2880,2885,2880,488
20240503,120900,3566345555,2880,2890,2890,2880,590
20240503,120800,3564645775,2890,2895,2895,2880,1812
20240503,120700,3559412045,2885,2875,2890,2875,37082
20240503,120600,3452510890,2875,2870,2875,2870,580
20240503,120500,3450845995,2875,2870,2875,2870,557
20240503,120400,3449247385,2870,2870,2870,2865,723
20240503,120300,3447172430,2875,2870,2875,2870,67
20240503,120200,3446979855,2870,2865,2875,2865,1810
20240503,120100,3441782490,2865,2870,2870,2865,150
20240503,120000,3441352080,2870,2870,2875,2865,1904
20240503,115900,3435894370,2870,2870,2870,2870,970
20240503,115800,3433110470,2870,2865,2870,2865,289
20240503,115700,3432281090,2870,2875,2875,2870,1894
20240503,115600,3426838135,2875,2865,2875,2865,814
20240503,115500,3424502745,2875,2870,2880,2870,2907
20240503,115400,3416135735,2865,2875,2875,2865,629
20240503,115300,3414333070,2875,2875,2875,2865,1033
20240503,115200,3411363215,2875,2860,2875,2860,4493
20240503,115100,3398501635,2860,2865,2865,2860,1395
20240503,115000,3394509020,2860,2860,2860,2860,3588
20240503,114900,3384247340,2865,2870,2870,2865,1734
20240503,114800,3379276850,2865,2865,2870,2865,2089
20240503,114700,3373288960,2865,2870,2870,2865,2347
20240503,114600,3366561960,2865,2870,2870,2865,525
20240503,114500,3365055265,2870,2870,2875,2870,242
20240503,114400,3364360440,2870,2870,2870,2870,662
20240503,114300,3362460500,2875,2875,2875,2870,1148
20240503,114200,3359160050,2870,2870,2875,2870,888
20240503,114100,3356611205,2875,2870,2875,2865,630
20240503,114000,3354802875,2870,2870,2870,2870,729
20240503,113900,3352710645,2870,2865,2870,2865,1742
20240503,113800,3347713760,2870,2870,2870,2865,1487
20240503,113700,3343446210,2870,2870,2870,2865,717
20240503,113600,3341391480,2870,2865,2870,2865,590
20240503,113500,3339698510,2870,2865,2870,2865,1065
20240503,113400,3336644680,2865,2865,2870,2865,576
20240503,113300,3334993925,2865,2870,2870,2865,2350
20240503,113200,3328252030,2870,2875,2875,2870,1098
20240503,113100,3325097955,2875,2875,2875,2870,107
20240503,113000,3324790385,2875,2875,2875,2870,20643
20240503,112900,3265444365,2875,2865,2880,2865,3042
20240503,112800,3256702445,2870,2870,2870,2865,1072
20240503,112700,3253628465,2870,2870,2870,2865,1183
20240503,112600,3250235975,2870,2870,2870,2865,189
20240503,112500,3249693595,2870,2870,2870,2865,1782
20240503,112400,3244582745,2870,2865,2870,2865,58
20240503,112300,3244416385,2865,2865,2870,2865,1132
20240503,112200,3241172635,2865,2870,2870,2865,1235
20240503,112100,3237630690,2870,2870,2870,2865,5909
20240503,112000,3220671915,2865,2860,2865,2860,1469
20240503,111900,3216466250,2865,2865,2870,2860,950
20240503,111800,3213744285,2865,2860,2865,2855,1491
20240503,111700,3209479335,2860,2855,2865,2855,725
20240503,111600,3207406485,2855,2855,2860,2850,695
20240503,111500,3205422200,2850,2855,2855,2850,3115
20240503,111400,3196541485,2855,2855,2855,2850,3230
20240503,111300,3187332725,2855,2855,2855,2850,2909
20240503,111200,3179033080,2860,2865,2865,2860,284
20240503,111100,3178220620,2860,2860,2860,2855,1051
20240503,111000,3175214810,2860,2860,2865,2855,440
20240503,110900,3173957175,2860,2860,2860,2855,519
20240503,110800,3172472890,2860,2870,2870,2860,580
20240503,110700,3170809430,2870,2860,2870,2855,2021
20240503,110600,3165024740,2855,2865,2865,2855,1132
20240503,110500,3161789930,2870,2870,2870,2865,1185
20240503,110400,3158391945,2865,2870,2870,2865,2874
20240503,110300,3150155660,2870,2860,2870,2860,17476
20240503,110200,3100063260,2865,2855,2865,2850,14059
20240503,110100,3059850805,2855,2850,2855,2845,7300
20240503,110000,3039053430,2850,2845,2850,2845,1248
20240503,105900,3035502185,2845,2845,2850,2845,1417
20240503,105800,3031467395,2850,2845,2850,2845,1542
20240503,105700,3027075800,2845,2850,2850,2845,2799
20240503,105600,3019111870,2850,2850,2850,2845,1636
20240503,105500,3014452425,2850,2845,2850,2845,801
20240503,105400,3012170380,2850,2845,2850,2845,728
20240503,105300,3010098740,2845,2845,2850,2845,1230
20240503,105200,3006597660,2845,2850,2850,2845,4187
20240503,105100,2994676645,2845,2850,2850,2845,2336
20240503,105000,2988028190,2850,2850,2855,2850,1502
20240503,104900,2983746965,2850,2855,2860,2850,883
20240503,104800,2981226275,2855,2855,2860,2850,713
20240503,104700,2979190795,2855,2855,2860,2850,293
20240503,104600,2978354900,2855,2850,2855,2845,1600
20240503,104500,2973795125,2850,2850,2850,2845,2009
20240503,104400,2968070030,2845,2845,2850,2845,1037
20240503,104300,2965119545,2850,2850,2850,2845,449
20240503,104200,2963841490,2855,2840,2855,2840,5585
20240503,104100,2947947345,2845,2850,2855,2840,34883
20240503,104000,2848702675,2845,2850,2850,2845,1530
20240503,103900,2844344130,2850,2850,2855,2850,5369
20240503,103800,2829041965,2855,2845,2855,2845,5647
20240503,103700,2812947925,2845,2855,2855,2845,15155
20240503,103600,2769752415,2855,2855,2855,2850,3688
20240503,103500,2759223230,2855,2855,2860,2855,2444
20240503,103400,2752239820,2855,2855,2860,2855,3343
20240503,103300,2742694885,2855,2860,2860,2855,2696
20240503,103200,2734991305,2860,2855,2860,2855,4828
20240503,103100,2721204740,2860,2865,2865,2855,2410
20240503,103000,2714314370,2865,2865,2865,2860,1198
20240503,102900,2710882675,2860,2865,2865,2860,1258
20240503,102800,2707282260,2865,2870,2870,2860,265
20240503,102700,2706522845,2865,2865,2870,2860,5615
20240503,102600,2690454320,2865,2865,2870,2865,1507
20240503,102500,2686133400,2870,2865,2870,2860,1095
20240503,102400,2682996470,2860,2860,2865,2860,1483
20240503,102300,2678754590,2860,2865,2865,2860,4174
20240503,102200,2666796995,2865,2865,2865,2860,2794
20240503,102100,2658800735,2865,2860,2865,2860,1535
20240503,102000,2654405415,2860,2865,2865,2860,1720
20240503,101900,2649480725,2860,2860,2865,2860,859
20240503,101800,2647022845,2860,2870,2870,2860,2106
20240503,101700,2640998170,2870,2865,2870,2860,1606
20240503,101600,2636399835,2865,2860,2865,2860,735
20240503,101500,2634296310,2865,2865,2870,2865,1740
20240503,101400,2629307355,2860,2860,2865,2860,733
20240503,101300,2627210725,2860,2865,2865,2860,382
20240503,101200,2626117460,2865,2860,2865,2860,2486
20240503,101100,2619002280,2865,2865,2865,2860,308
20240503,101000,2618120410,2860,2860,2865,2855,2287
20240503,100900,2611580280,2855,2860,2860,2855,1252
20240503,100800,2608004925,2865,2865,2865,2860,636
20240503,100700,2606183445,2860,2855,2860,2850,8755
20240503,100600,2581188290,2865,2855,2865,2855,3129
20240503,100500,2572250665,2855,2860,2865,2855,1103
20240503,100400,2569095560,2870,2860,2870,2855,16390
20240503,100300,2522199310,2855,2865,2865,2855,2986
20240503,100200,2513662205,2865,2855,2865,2850,2883
20240503,100100,2505422010,2850,2860,2865,2850,46055
20240503,100000,2374105395,2860,2875,2875,2860,6813
20240503,095900,2354604380,2870,2865,2870,2865,2838
20240503,095800,2346462190,2865,2865,2870,2860,2870
20240503,095700,2338241960,2870,2865,2870,2860,6101
20240503,095600,2320766930,2870,2865,2870,2865,7755
20240503,095500,2298543470,2865,2865,2870,2865,2187
20240503,095400,2292274340,2865,2860,2865,2855,2281
20240503,095300,2285749505,2860,2850,2860,2850,16153
20240503,095200,2239647280,2850,2855,2855,2845,52915
20240503,095100,2088813320,2855,2860,2860,2855,10131
20240503,095000,2059881945,2860,2855,2860,2855,11362
20240503,094900,2027414365,2860,2860,2865,2855,12577
20240503,094800,1991461210,2860,2870,2870,2860,16334
20240503,094700,1944642880,2870,2870,2875,2870,6840
20240503,094600,1925006025,2875,2875,2875,2870,2980
20240503,094500,1916441440,2875,2880,2880,2875,18430
20240503,094400,1863413195,2885,2880,2885,2880,7810
20240503,094300,1840919445,2880,2885,2885,2880,1932
20240503,094200,1835354620,2885,2885,2885,2880,707
20240503,094100,1833317300,2885,2885,2885,2880,1002
20240503,094000,1830431280,2880,2885,2885,2880,2105
20240503,093900,1824366315,2885,2885,2890,2880,748
20240503,093800,1822209890,2890,2890,2890,2885,3214
20240503,093700,1812936690,2890,2885,2890,2885,1807
20240503,093600,1807723395,2890,2890,2890,2885,623
20240503,093500,1805923140,2895,2895,2895,2885,1017
20240503,093400,1802981815,2890,2885,2890,2885,2448
20240503,093300,1795909165,2890,2890,2890,2885,3789
20240503,093200,1784972225,2890,2885,2890,2885,2277
20240503,093100,1778401955,2890,2895,2895,2885,1904
20240503,093000,1772904250,2890,2895,2895,2890,1415
20240503,092900,1768814275,2890,2895,2895,2890,2043
20240503,092800,1762908630,2895,2890,2895,2890,519
20240503,092700,1761408555,2885,2885,2900,2880,1925
20240503,092600,1755854525,2885,2895,2895,2885,3064
20240503,092500,1746998895,2895,2895,2900,2895,3322
20240503,092400,1737378285,2895,2890,2895,2890,835
20240503,092300,1734961890,2895,2900,2900,2870,22605
20240503,092200,1669849325,2900,2895,2910,2895,7057
20240503,092100,1649359100,2895,2890,2895,2885,806
20240503,092000,1647029335,2890,2885,2890,2875,9620
20240503,091900,1619283740,2885,2875,2885,2875,10553
20240503,091800,1588888510,2880,2880,2880,2870,35372
20240503,091700,1487181310,2885,2885,2890,2880,20342
20240503,091600,1428562695,2885,2885,2890,2880,7356
20240503,091500,1407338780,2885,2890,2890,2885,8081
20240503,091400,1384016835,2890,2890,2895,2885,2669
20240503,091300,1376308140,2885,2890,2890,2885,8929
20240503,091200,1350518125,2890,2895,2900,2885,25595
20240503,091100,1276599665,2895,2890,2900,2885,11183
20240503,091000,1244278650,2890,2905,2905,2885,45003
20240503,090900,1114087110,2905,2905,2905,2900,11916
20240503,090800,1079492930,2905,2925,2935,2905,50308
20240503,090700,932542385,2925,2920,2940,2920,26766
20240503,090600,854098095,2925,2915,2925,2905,12225
20240503,090500,818426065,2915,2920,2920,2900,16614
20240503,090400,770064775,2920,2900,2920,2895,17047
20240503,090300,720525820,2905,2910,2915,2900,11139
20240503,090200,688123815,2900,2895,2915,2885,23315
20240503,090100,620619735,2895,2930,2930,2895,100875
20240503,090000,326704745,2930,2950,2950,2930,110859