stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,201900,1176292315,4690,4690,4690,4690,6857
20240502,201800,1176292315,4690,4690,4690,4690,0
20240502,201700,1176292315,4690,4690,4690,4690,0
20240502,201600,1176292315,4690,4690,4690,4690,0
20240502,201500,1176292315,4690,4690,4690,4690,0
20240502,201400,1176292315,4690,4690,4690,4690,0
20240502,201300,1176292315,4690,4690,4690,4690,0
20240502,201200,1176292315,4690,4690,4690,4690,0
20240502,201100,1176292315,4690,4690,4690,4690,0
20240502,201000,1176292315,4690,4690,4690,4690,0
20240502,200900,1176292315,4690,4690,4690,4690,0
20240502,200800,1176292315,4690,4690,4690,4690,0
20240502,200700,1176292315,4690,4690,4690,4690,0
20240502,200600,1176292315,4690,4690,4690,4690,0
20240502,200500,1176292315,4690,4690,4690,4690,0
20240502,200400,1176292315,4690,4690,4690,4690,0
20240502,200300,1176292315,4690,4690,4690,4690,0
20240502,200200,1176292315,4690,4690,4690,4690,0
20240502,200100,1176292315,4690,4690,4690,4690,0
20240502,200000,1176292315,4690,4690,4690,4690,0
20240502,195900,1176292315,4690,4690,4690,4690,0
20240502,195800,1176292315,4690,4690,4690,4690,0
20240502,195700,1176292315,4690,4690,4690,4690,0
20240502,195600,1176292315,4690,4690,4690,4690,0
20240502,195500,1176292315,4690,4690,4690,4690,0
20240502,195400,1176292315,4690,4690,4690,4690,0
20240502,195300,1176292315,4690,4690,4690,4690,0
20240502,195200,1176292315,4690,4690,4690,4690,0
20240502,195100,1176292315,4690,4690,4690,4690,0
20240502,195000,1176292315,4690,4690,4690,4690,0
20240502,194900,1176292315,4690,4690,4690,4690,6857
20240502,194800,1176292315,4690,4690,4690,4690,0
20240502,194700,1176292315,4690,4690,4690,4690,0
20240502,194600,1176292315,4690,4690,4690,4690,0
20240502,194500,1176292315,4690,4690,4690,4690,0
20240502,194400,1176292315,4690,4690,4690,4690,0
20240502,194300,1176292315,4690,4690,4690,4690,0
20240502,194200,1176292315,4690,4690,4690,4690,0
20240502,194100,1176292315,4690,4690,4690,4690,0
20240502,194000,1176292315,4690,4690,4690,4690,0
20240502,193900,1176292315,4690,4690,4690,4690,0
20240502,193800,1176292315,4690,4690,4690,4690,0
20240502,193700,1176292315,4690,4690,4690,4690,0
20240502,193600,1176292315,4690,4690,4690,4690,0
20240502,193500,1176292315,4690,4690,4690,4690,0
20240502,193400,1176292315,4690,4690,4690,4690,0
20240502,193300,1176292315,4690,4690,4690,4690,0
20240502,193200,1176292315,4690,4690,4690,4690,0
20240502,193100,1176292315,4690,4690,4690,4690,0
20240502,193000,1176292315,4690,4690,4690,4690,0
20240502,192900,1176292315,4690,4690,4690,4690,0
20240502,192800,1176292315,4690,4690,4690,4690,0
20240502,192700,1176292315,4690,4690,4690,4690,0
20240502,192600,1176292315,4690,4690,4690,4690,0
20240502,192500,1176292315,4690,4690,4690,4690,0
20240502,192400,1176292315,4690,4690,4690,4690,0
20240502,192300,1176292315,4690,4690,4690,4690,0
20240502,192200,1176292315,4690,4690,4690,4690,0
20240502,192100,1176292315,4690,4690,4690,4690,0
20240502,192000,1176292315,4690,4690,4690,4690,0
20240502,191900,1176292315,4690,4690,4690,4690,6857
20240502,191800,1176292315,4690,4690,4690,4690,0
20240502,191700,1176292315,4690,4690,4690,4690,0
20240502,191600,1176292315,4690,4690,4690,4690,0
20240502,191500,1176292315,4690,4690,4690,4690,0
20240502,191400,1176292315,4690,4690,4690,4690,0
20240502,191300,1176292315,4690,4690,4690,4690,0
20240502,191200,1176292315,4690,4690,4690,4690,0
20240502,191100,1176292315,4690,4690,4690,4690,0
20240502,191000,1176292315,4690,4690,4690,4690,0
20240502,190900,1176292315,4690,4690,4690,4690,0
20240502,190800,1176292315,4690,4690,4690,4690,0
20240502,190700,1176292315,4690,4690,4690,4690,0
20240502,190600,1176292315,4690,4690,4690,4690,0
20240502,190500,1176292315,4690,4690,4690,4690,0
20240502,190400,1176292315,4690,4690,4690,4690,0
20240502,190300,1176292315,4690,4690,4690,4690,0
20240502,190200,1176292315,4690,4690,4690,4690,0
20240502,190100,1176292315,4690,4690,4690,4690,0
20240502,190000,1176292315,4690,4690,4690,4690,0
20240502,185900,1176292315,4690,4690,4690,4690,0
20240502,185800,1176292315,4690,4690,4690,4690,0
20240502,185700,1176292315,4690,4690,4690,4690,0
20240502,185600,1176292315,4690,4690,4690,4690,0
20240502,185500,1176292315,4690,4690,4690,4690,0
20240502,185400,1176292315,4690,4690,4690,4690,0
20240502,185300,1176292315,4690,4690,4690,4690,0
20240502,185200,1176292315,4690,4690,4690,4690,0
20240502,185100,1176292315,4690,4690,4690,4690,0
20240502,185000,1176292315,4690,4690,4690,4690,0
20240502,184900,1176292315,4690,4690,4690,4690,6857
20240502,184800,1176292315,4690,4690,4690,4690,0
20240502,184700,1176292315,4690,4690,4690,4690,0
20240502,184600,1176292315,4690,4690,4690,4690,0
20240502,184500,1176292315,4690,4690,4690,4690,0
20240502,184400,1176292315,4690,4690,4690,4690,0
20240502,184300,1176292315,4690,4690,4690,4690,0
20240502,184200,1176292315,4690,4690,4690,4690,0
20240502,184100,1176292315,4690,4690,4690,4690,0
20240502,184000,1176292315,4690,4690,4690,4690,0
20240502,183900,1176292315,4690,4690,4690,4690,0
20240502,183800,1176292315,4690,4690,4690,4690,0
20240502,183700,1176292315,4690,4690,4690,4690,0
20240502,183600,1176292315,4690,4690,4690,4690,0
20240502,183500,1176292315,4690,4690,4690,4690,0
20240502,183400,1176292315,4690,4690,4690,4690,0
20240502,183300,1176292315,4690,4690,4690,4690,0
20240502,183200,1176292315,4690,4690,4690,4690,0
20240502,183100,1176292315,4690,4690,4690,4690,0
20240502,183000,1176292315,4690,4690,4690,4690,0
20240502,182900,1176292315,4690,4690,4690,4690,0
20240502,182800,1176292315,4690,4690,4690,4690,0
20240502,182700,1176292315,4690,4690,4690,4690,0
20240502,182600,1176292315,4690,4690,4690,4690,0
20240502,182500,1176292315,4690,4690,4690,4690,0
20240502,182400,1176292315,4690,4690,4690,4690,0
20240502,182300,1176292315,4690,4690,4690,4690,0
20240502,182200,1176292315,4690,4690,4690,4690,0
20240502,182100,1176292315,4690,4690,4690,4690,0
20240502,182000,1176292315,4690,4690,4690,4690,0
20240502,181900,1176292315,4690,4690,4690,4690,6857
20240502,181800,1176292315,4690,4690,4690,4690,0
20240502,181700,1176292315,4690,4690,4690,4690,0
20240502,181600,1176292315,4690,4690,4690,4690,0
20240502,181500,1176292315,4690,4690,4690,4690,0
20240502,181400,1176292315,4690,4690,4690,4690,0
20240502,181300,1176292315,4690,4690,4690,4690,0
20240502,181200,1176292315,4690,4690,4690,4690,0
20240502,181100,1176292315,4690,4690,4690,4690,0
20240502,181000,1176292315,4690,4690,4690,4690,0
20240502,180900,1176292315,4690,4690,4690,4690,0
20240502,180800,1176292315,4690,4690,4690,4690,0
20240502,180700,1176292315,4690,4690,4690,4690,0
20240502,180600,1176292315,4690,4690,4690,4690,0
20240502,180500,1176292315,4690,4690,4690,4690,0
20240502,180400,1176292315,4690,4690,4690,4690,0
20240502,180300,1176292315,4690,4690,4690,4690,0
20240502,180200,1176292315,4690,4690,4690,4690,0
20240502,180100,1176292315,4690,4690,4690,4690,0
20240502,180000,1176292315,4690,4690,4690,4690,0
20240502,175900,1176292315,4690,4690,4690,4690,0
20240502,175800,1176292315,4690,4690,4690,4690,0
20240502,175700,1176292315,4690,4690,4690,4690,0
20240502,175600,1176292315,4690,4690,4690,4690,0
20240502,175500,1176292315,4690,4690,4690,4690,0
20240502,175400,1176292315,4690,4690,4690,4690,0
20240502,175300,1176292315,4690,4690,4690,4690,0
20240502,175200,1176292315,4690,4690,4690,4690,0
20240502,175100,1176292315,4690,4690,4690,4690,0
20240502,175000,1176292315,4690,4690,4690,4690,0
20240502,174900,1176292315,4690,4690,4690,4690,6857
20240502,174800,1176292315,4690,4690,4690,4690,0
20240502,174700,1176292315,4690,4690,4690,4690,0
20240502,174600,1176292315,4690,4690,4690,4690,0
20240502,174500,1176292315,4690,4690,4690,4690,0
20240502,174400,1176292315,4690,4690,4690,4690,0
20240502,174300,1176292315,4690,4690,4690,4690,0
20240502,174200,1176292315,4690,4690,4690,4690,0
20240502,174100,1176292315,4690,4690,4690,4690,0
20240502,174000,1176292315,4690,4690,4690,4690,0
20240502,173900,1176292315,4690,4690,4690,4690,0
20240502,173800,1176292315,4690,4690,4690,4690,0
20240502,173700,1176292315,4690,4690,4690,4690,0
20240502,173600,1176292315,4690,4690,4690,4690,0
20240502,173500,1176292315,4690,4690,4690,4690,0
20240502,173400,1176292315,4690,4690,4690,4690,0
20240502,173300,1176292315,4690,4690,4690,4690,0
20240502,173200,1176292315,4690,4690,4690,4690,0
20240502,173100,1176292315,4690,4690,4690,4690,0
20240502,173000,1176292315,4690,4690,4690,4690,0
20240502,172900,1176292315,4690,4690,4690,4690,0
20240502,172800,1176292315,4690,4690,4690,4690,0
20240502,172700,1176292315,4690,4690,4690,4690,0
20240502,172600,1176292315,4690,4690,4690,4690,0
20240502,172500,1176292315,4690,4690,4690,4690,0
20240502,172400,1176292315,4690,4690,4690,4690,0
20240502,172300,1176292315,4690,4690,4690,4690,0
20240502,172200,1176292315,4690,4690,4690,4690,0
20240502,172100,1176292315,4690,4690,4690,4690,0
20240502,172000,1176292315,4690,4690,4690,4690,0
20240502,171900,1176292315,4690,4690,4690,4690,6857
20240502,171800,1176292315,4690,4690,4690,4690,0
20240502,171700,1176292315,4690,4690,4690,4690,0
20240502,171600,1176292315,4690,4690,4690,4690,0
20240502,171500,1176292315,4690,4690,4690,4690,0
20240502,171400,1176292315,4690,4690,4690,4690,0
20240502,171300,1176292315,4690,4690,4690,4690,0
20240502,171200,1176292315,4690,4690,4690,4690,0
20240502,171100,1176292315,4690,4690,4690,4690,0
20240502,171000,1176292315,4690,4690,4690,4690,0
20240502,170900,1176292315,4690,4690,4690,4690,0
20240502,170800,1176292315,4690,4690,4690,4690,0
20240502,170700,1176292315,4690,4690,4690,4690,0
20240502,170600,1176292315,4690,4690,4690,4690,0
20240502,170500,1176292315,4690,4690,4690,4690,0
20240502,170400,1176292315,4690,4690,4690,4690,0
20240502,170300,1176292315,4690,4690,4690,4690,0
20240502,170200,1176292315,4690,4690,4690,4690,0
20240502,170100,1176292315,4690,4690,4690,4690,0
20240502,170000,1176292315,4690,4690,4690,4690,0
20240502,165900,1176292315,4690,4690,4690,4690,0
20240502,165800,1176292315,4690,4690,4690,4690,0
20240502,165700,1176292315,4690,4690,4690,4690,0
20240502,165600,1176292315,4690,4690,4690,4690,0
20240502,165500,1176292315,4690,4690,4690,4690,0
20240502,165400,1176292315,4690,4690,4690,4690,0
20240502,165300,1176292315,4690,4690,4690,4690,0
20240502,165200,1176292315,4690,4690,4690,4690,0
20240502,165100,1176292315,4690,4690,4690,4690,0
20240502,165000,1176292315,4690,4690,4690,4690,0
20240502,164900,1176292315,4690,4690,4690,4690,6857
20240502,164800,1176292315,4690,4690,4690,4690,0
20240502,164700,1176292315,4690,4690,4690,4690,0
20240502,164600,1176292315,4690,4690,4690,4690,0
20240502,164500,1176292315,4690,4690,4690,4690,0
20240502,164400,1176292315,4690,4690,4690,4690,0
20240502,164300,1176292315,4690,4690,4690,4690,0
20240502,164200,1176292315,4690,4690,4690,4690,0
20240502,164100,1176292315,4690,4690,4690,4690,0
20240502,164000,1176292315,4690,4690,4690,4690,0
20240502,163900,1176292315,4690,4690,4690,4690,0
20240502,163800,1176292315,4690,4690,4690,4690,0
20240502,163700,1176292315,4690,4690,4690,4690,0
20240502,163600,1176292315,4690,4690,4690,4690,0
20240502,163500,1176292315,4690,4690,4690,4690,0
20240502,163400,1176292315,4690,4690,4690,4690,0
20240502,163300,1176292315,4690,4690,4690,4690,0
20240502,163200,1176292315,4690,4690,4690,4690,0
20240502,163100,1176292315,4690,4690,4690,4690,0
20240502,163000,1176292315,4690,4690,4690,4690,0
20240502,162900,1176292315,4690,4690,4690,4690,0
20240502,162800,1176292315,4690,4690,4690,4690,0
20240502,162700,1176292315,4690,4690,4690,4690,0
20240502,162600,1176292315,4690,4690,4690,4690,0
20240502,162500,1176292315,4690,4690,4690,4690,0
20240502,162400,1176292315,4690,4690,4690,4690,0
20240502,162300,1176292315,4690,4690,4690,4690,0
20240502,162200,1176292315,4690,4690,4690,4690,0
20240502,162100,1176292315,4690,4690,4690,4690,0
20240502,162000,1176292315,4690,4690,4690,4690,0
20240502,161900,1176292315,4690,4690,4690,4690,6857
20240502,161800,1176292315,4690,4690,4690,4690,0
20240502,161700,1176292315,4690,4690,4690,4690,0
20240502,161600,1176292315,4690,4690,4690,4690,0
20240502,161500,1176292315,4690,4690,4690,4690,0
20240502,161400,1176292315,4690,4690,4690,4690,0
20240502,161300,1176292315,4690,4690,4690,4690,0
20240502,161200,1176292315,4690,4690,4690,4690,0
20240502,161100,1176292315,4690,4690,4690,4690,0
20240502,161000,1176292315,4690,4690,4690,4690,0
20240502,160900,1176292315,4690,4690,4690,4690,0
20240502,160800,1176292315,4690,4690,4690,4690,0
20240502,160700,1176292315,4690,4690,4690,4690,0
20240502,160600,1176292315,4690,4690,4690,4690,0
20240502,160500,1176292315,4690,4690,4690,4690,0
20240502,160400,1176292315,4690,4690,4690,4690,0
20240502,160300,1176292315,4690,4690,4690,4690,0
20240502,160200,1176292315,4690,4690,4690,4690,0
20240502,160100,1176292315,4690,4690,4690,4690,0
20240502,160000,1176292315,4690,4690,4690,4690,0
20240502,155900,1176292315,4690,4690,4690,4690,0
20240502,155800,1176292315,4690,4690,4690,4690,0
20240502,155700,1176292315,4690,4690,4690,4690,0
20240502,155600,1176292315,4690,4690,4690,4690,0
20240502,155500,1176292315,4690,4690,4690,4690,0
20240502,155400,1176292315,4690,4690,4690,4690,0
20240502,155300,1176292315,4690,4690,4690,4690,0
20240502,155200,1176292315,4690,4690,4690,4690,0
20240502,155100,1176292315,4690,4690,4690,4690,0
20240502,155000,1176292315,4690,4690,4690,4690,0
20240502,154900,1176292315,4690,4690,4690,4690,6857
20240502,154800,1176292315,4690,4690,4690,4690,0
20240502,154700,1176292315,4690,4690,4690,4690,0
20240502,154600,1176292315,4690,4690,4690,4690,0
20240502,154500,1176292315,4690,4690,4690,4690,0
20240502,154400,1176292315,4690,4690,4690,4690,0
20240502,154300,1176292315,4690,4690,4690,4690,0
20240502,154200,1176292315,4690,4690,4690,4690,0
20240502,154100,1176292315,4690,4690,4690,4690,0
20240502,154000,1176292315,4690,4690,4690,4690,0
20240502,153900,1176292315,4690,4690,4690,4690,0
20240502,153800,1176292315,4690,4690,4690,4690,0
20240502,153700,1176292315,4690,4690,4690,4690,0
20240502,153600,1176292315,4690,4690,4690,4690,0
20240502,153500,1176292315,4690,4690,4690,4690,0
20240502,153400,1176292315,4690,4690,4690,4690,0
20240502,153300,1176292315,4690,4690,4690,4690,0
20240502,153200,1176292315,4690,4690,4690,4690,0
20240502,153100,1176292315,4690,4690,4690,4690,0
20240502,153000,1176292315,4690,4690,4690,4690,6857
20240502,152900,1144132985,4705,4705,4705,4705,0
20240502,152800,1144132985,4705,4705,4705,4705,0
20240502,152700,1144132985,4705,4705,4705,4705,0
20240502,152600,1144132985,4705,4705,4705,4705,0
20240502,152500,1144132985,4705,4705,4705,4705,0
20240502,152400,1144132985,4705,4705,4705,4705,0
20240502,152300,1144132985,4705,4705,4705,4705,0
20240502,152200,1144132985,4705,4705,4705,4705,0
20240502,152100,1144132985,4705,4705,4705,4705,0
20240502,152000,1144132985,4705,4705,4705,4705,0
20240502,151900,1144132985,4705,4675,4705,4670,1541
20240502,151800,1136903535,4675,4675,4675,4675,19
20240502,151700,1136814710,4675,4680,4680,4675,19
20240502,151600,1136725870,4680,4675,4680,4675,31
20240502,151500,1136580905,4665,4665,4665,4665,1000
20240502,151400,1131915905,4665,4680,4680,4665,6212
20240502,151300,1102888125,4680,4680,4680,4680,1
20240502,151200,1102883445,4680,4680,4680,4680,69
20240502,151100,1102560525,4680,4680,4680,4680,0
20240502,151000,1102560525,4680,4680,4680,4680,571
20240502,150900,1099888245,4685,4685,4685,4685,1
20240502,150800,1099883560,4680,4680,4680,4680,0
20240502,150700,1099883560,4680,4685,4685,4680,1120
20240502,150600,1094641645,4680,4680,4680,4680,33
20240502,150500,1094487205,4680,4680,4680,4680,53
20240502,150400,1094239165,4680,4685,4685,4680,63
20240502,150300,1093944030,4680,4680,4680,4680,94
20240502,150200,1093504110,4680,4690,4690,4680,4532
20240502,150100,1072268130,4695,4695,4695,4695,4
20240502,150000,1072249350,4690,4690,4690,4690,54
20240502,145900,1071996090,4690,4690,4690,4690,0
20240502,145800,1071996090,4690,4685,4690,4675,1347
20240502,145700,1065685920,4685,4680,4695,4680,7533
20240502,145600,1030366910,4685,4690,4690,4685,591
20240502,145500,1027598055,4685,4690,4690,4685,57
20240502,145400,1027330995,4685,4685,4685,4685,0
20240502,145300,1027330995,4685,4685,4685,4685,54
20240502,145200,1027078005,4685,4685,4685,4685,0
20240502,145100,1027078005,4685,4685,4685,4685,57
20240502,145000,1026810960,4680,4685,4685,4680,56
20240502,144900,1026548865,4685,4685,4685,4685,2
20240502,144800,1026539495,4685,4680,4685,4680,55
20240502,144700,1026282085,4685,4685,4685,4685,2
20240502,144600,1026272715,4685,4680,4685,4680,59
20240502,144500,1025996570,4685,4685,4685,4685,6
20240502,144400,1025968460,4680,4670,4680,4670,1457
20240502,144300,1019153340,4670,4665,4670,4660,302
20240502,144200,1017744580,4660,4665,4665,4660,300
20240502,144100,1016346465,4660,4670,4670,4660,4253
20240502,144000,996515580,4670,4670,4670,4670,0
20240502,143900,996515580,4670,4670,4675,4670,455
20240502,143800,994389725,4670,4670,4670,4670,0
20240502,143700,994389725,4670,4670,4670,4670,7
20240502,143600,994357035,4670,4670,4670,4670,248
20240502,143500,993198875,4670,4675,4675,4670,504
20240502,143400,990843620,4675,4675,4675,4675,1202
20240502,143300,985224270,4675,4685,4685,4675,610
20240502,143200,982369695,4685,4685,4685,4685,23
20240502,143100,982261940,4680,4680,4680,4680,54
20240502,143000,982009220,4680,4680,4680,4680,54
20240502,142900,981756500,4680,4680,4680,4680,85
20240502,142800,981358700,4680,4680,4680,4680,0
20240502,142700,981358700,4680,4680,4680,4680,403
20240502,142600,979472660,4685,4685,4685,4685,52
20240502,142500,979229040,4685,4685,4685,4685,3
20240502,142400,979214985,4685,4685,4685,4680,5451
20240502,142300,953701775,4680,4685,4685,4680,6
20240502,142200,953673685,4685,4685,4685,4680,58
20240502,142100,953402220,4685,4685,4685,4685,10
20240502,142000,953355370,4680,4680,4680,4680,1240
20240502,141900,947552170,4680,4685,4685,4680,155
20240502,141800,946826260,4685,4685,4685,4685,220
20240502,141700,945795560,4685,4690,4690,4685,456
20240502,141600,943659190,4690,4685,4690,4685,161
20240502,141500,942904655,4685,4685,4685,4685,53
20240502,141400,942656350,4690,4690,4690,4690,153
20240502,141300,941938780,4690,4690,4690,4690,117
20240502,141200,941390050,4680,4680,4680,4680,53
20240502,141100,941142010,4680,4680,4680,4680,4
20240502,141000,941123290,4680,4680,4680,4680,66
20240502,140900,940814410,4690,4680,4690,4680,1935
20240502,140800,931758260,4680,4680,4680,4680,0
20240502,140700,931758260,4680,4680,4680,4675,13553
20240502,140600,868330450,4680,4690,4690,4680,2325
20240502,140500,857440280,4690,4690,4690,4690,1002
20240502,140400,852740900,4690,4700,4700,4690,10205
20240502,140300,804849710,4700,4700,4700,4700,844
20240502,140200,800882910,4700,4700,4700,4700,3
20240502,140100,800868810,4700,4700,4700,4700,0
20240502,140000,800868810,4700,4710,4710,4700,56
20240502,135900,800605585,4710,4710,4710,4710,3
20240502,135800,800591455,4710,4710,4710,4710,256
20240502,135700,799385695,4715,4710,4715,4710,404
20240502,135600,797482545,4710,4710,4710,4710,2
20240502,135500,797473125,4710,4715,4715,4710,14
20240502,135400,797407170,4715,4710,4715,4705,169
20240502,135300,796611990,4710,4710,4710,4710,53
20240502,135200,796362360,4705,4720,4720,4705,12256
20240502,135100,738686735,4715,4715,4715,4715,58
20240502,135000,738413265,4715,4715,4715,4715,520
20240502,134900,735961465,4715,4715,4715,4715,259
20240502,134800,734740280,4710,4710,4710,4710,496
20240502,134700,732404120,4705,4705,4705,4705,0
20240502,134600,732404120,4705,4710,4710,4705,1493
20240502,134500,725379530,4710,4710,4710,4710,0
20240502,134400,725379530,4710,4710,4710,4710,1001
20240502,134300,720664820,4710,4720,4720,4710,55
20240502,134200,720405750,4720,4720,4720,4720,47
20240502,134100,720183910,4720,4725,4725,4720,56
20240502,134000,719919580,4725,4725,4725,4720,2211
20240502,133900,709476765,4730,4730,4730,4730,1148
20240502,133800,704046725,4730,4730,4730,4730,50
20240502,133700,703810225,4735,4735,4735,4735,305
20240502,133600,702366050,4730,4735,4735,4730,56
20240502,133500,702101155,4735,4735,4735,4735,2
20240502,133400,702091685,4735,4730,4735,4725,1441
20240502,133300,695276320,4730,4735,4735,4730,632
20240502,133200,692283815,4735,4715,4735,4715,3424
20240502,133100,676102845,4710,4710,4710,4710,180
20240502,133000,675255045,4710,4710,4710,4710,875
20240502,132900,671133795,4710,4710,4710,4700,373
20240502,132800,669377520,4710,4710,4710,4710,402
20240502,132700,667484100,4700,4690,4700,4690,331
20240502,132600,665928940,4690,4690,4690,4690,0
20240502,132500,665928940,4690,4690,4690,4690,0
20240502,132400,665928940,4690,4695,4695,4690,297
20240502,132300,664534790,4695,4695,4695,4695,19
20240502,132200,664445585,4695,4695,4700,4695,1275
20240502,132100,658459410,4690,4700,4700,4690,9982
20240502,132000,611627540,4710,4695,4710,4695,6410
20240502,131900,581485425,4695,4695,4695,4695,17
20240502,131800,581405610,4690,4690,4690,4690,0
20240502,131700,581405610,4690,4690,4690,4690,53
20240502,131600,581157040,4700,4700,4700,4700,2
20240502,131500,581147640,4700,4695,4700,4690,67
20240502,131400,580833135,4695,4695,4695,4695,100
20240502,131300,580363635,4690,4690,4690,4690,50
20240502,131200,580129135,4690,4690,4690,4690,54
20240502,131100,579875875,4690,4690,4690,4690,0
20240502,131000,579875875,4690,4700,4700,4690,226
20240502,130900,578815905,4700,4700,4700,4700,238
20240502,130800,577697305,4700,4700,4700,4700,1
20240502,130700,577692605,4690,4690,4690,4690,54
20240502,130600,577439345,4690,4690,4690,4690,0
20240502,130500,577439345,4690,4690,4690,4690,54
20240502,130400,577186085,4690,4690,4690,4690,0
20240502,130300,577186085,4690,4690,4690,4690,58
20240502,130200,576914065,4690,4690,4690,4690,0
20240502,130100,576914065,4690,4690,4690,4690,0
20240502,130000,576914065,4690,4695,4695,4690,1058
20240502,125900,571949690,4695,4695,4695,4695,0
20240502,125800,571949690,4695,4695,4695,4695,54
20240502,125700,571696160,4695,4695,4695,4695,0
20240502,125600,571696160,4695,4695,4695,4695,0
20240502,125500,571696160,4695,4695,4695,4695,248
20240502,125400,570531800,4695,4695,4695,4695,0
20240502,125300,570531800,4695,4695,4700,4695,755
20240502,125200,566984115,4690,4690,4690,4690,1091
20240502,125100,561867325,4680,4680,4680,4680,54
20240502,125000,561614605,4680,4680,4680,4680,0
20240502,124900,561614605,4680,4680,4680,4680,0
20240502,124800,561614605,4680,4680,4680,4680,53
20240502,124700,561366565,4680,4680,4680,4680,0
20240502,124600,561366565,4680,4680,4680,4680,53
20240502,124500,561118525,4680,4680,4680,4680,0
20240502,124400,561118525,4680,4680,4680,4680,0
20240502,124300,561118525,4680,4685,4685,4680,105
20240502,124200,560627105,4685,4685,4685,4685,52
20240502,124100,560383485,4685,4690,4690,4685,450
20240502,124000,558275225,4690,4685,4690,4685,15
20240502,123900,558204945,4685,4680,4685,4680,113
20240502,123800,557675805,4680,4680,4680,4680,1
20240502,123700,557671125,4680,4680,4680,4680,0
20240502,123600,557671125,4680,4685,4685,4680,62
20240502,123500,557380925,4685,4685,4685,4685,2
20240502,123400,557371555,4685,4685,4685,4685,4
20240502,123300,557352815,4685,4685,4685,4685,2
20240502,123200,557343445,4685,4685,4685,4685,21
20240502,123100,557245060,4685,4685,4685,4685,182
20240502,123000,556392390,4685,4685,4685,4685,1
20240502,122900,556387705,4685,4680,4685,4680,88
20240502,122800,555975695,4680,4680,4680,4680,199
20240502,122700,555044375,4680,4680,4680,4680,164
20240502,122600,554276855,4680,4680,4680,4680,1
20240502,122500,554272175,4680,4680,4680,4680,0
20240502,122400,554272175,4680,4685,4685,4680,56
20240502,122300,554010080,4685,4685,4685,4685,2
20240502,122200,554000710,4685,4685,4685,4685,1154
20240502,122100,548594220,4685,4685,4685,4685,0
20240502,122000,548594220,4685,4685,4685,4685,0
20240502,121900,548594220,4685,4685,4685,4685,53
20240502,121800,548345915,4690,4690,4690,4690,55
20240502,121700,548087965,4690,4685,4690,4685,74
20240502,121600,547741270,4685,4685,4685,4685,10
20240502,121500,547694420,4685,4685,4685,4685,54
20240502,121400,547441430,4690,4690,4690,4690,2
20240502,121300,547432050,4690,4690,4690,4690,1
20240502,121200,547427360,4685,4685,4685,4685,53
20240502,121100,547179055,4685,4685,4685,4685,0
20240502,121000,547179055,4685,4685,4685,4685,55
20240502,120900,546921380,4685,4685,4685,4685,0
20240502,120800,546921380,4685,4685,4685,4685,0
20240502,120700,546921380,4685,4685,4685,4685,54
20240502,120600,546668390,4685,4685,4685,4685,100
20240502,120500,546199890,4685,4685,4685,4685,53
20240502,120400,545951585,4685,4685,4685,4685,300
20240502,120300,544546085,4685,4685,4685,4685,53
20240502,120200,544297780,4685,4685,4685,4685,0
20240502,120100,544297780,4685,4685,4685,4685,0
20240502,120000,544297780,4685,4685,4685,4685,54
20240502,115900,544044790,4685,4685,4685,4685,0
20240502,115800,544044790,4685,4685,4685,4685,54
20240502,115700,543791800,4685,4685,4685,4685,0
20240502,115600,543791800,4685,4685,4685,4685,2
20240502,115500,543782430,4685,4685,4685,4680,69
20240502,115400,543459430,4680,4680,4680,4680,427
20240502,115300,541461070,4680,4680,4680,4680,54
20240502,115200,541208350,4680,4680,4680,4680,0
20240502,115100,541208350,4680,4680,4680,4680,73
20240502,115000,540866710,4675,4675,4675,4675,0
20240502,114900,540866710,4675,4675,4675,4675,0
20240502,114800,540866710,4675,4675,4675,4675,53
20240502,114700,540618935,4675,4680,4680,4675,441
20240502,114600,538555140,4680,4680,4680,4680,109
20240502,114500,538045020,4685,4685,4685,4685,2
20240502,114400,538035650,4685,4685,4685,4685,3
20240502,114300,538021595,4685,4685,4685,4685,587
20240502,114200,535271500,4685,4685,4685,4685,147
20240502,114100,534582805,4685,4680,4685,4680,54
20240502,114000,534330080,4680,4680,4680,4680,100
20240502,113900,533862080,4680,4680,4680,4680,54
20240502,113800,533609360,4685,4680,4685,4680,1119
20240502,113700,528370870,4680,4680,4680,4680,164
20240502,113600,527603350,4685,4685,4685,4685,871
20240502,113500,523522715,4685,4685,4685,4685,521
20240502,113400,521081830,4685,4685,4685,4685,53
20240502,113300,520833525,4685,4685,4685,4685,60
20240502,113200,520552425,4685,4685,4685,4685,0
20240502,113100,520552425,4685,4685,4685,4685,54
20240502,113000,520299435,4685,4685,4685,4685,0
20240502,112900,520299435,4685,4685,4685,4685,466
20240502,112800,518116225,4685,4685,4685,4685,1
20240502,112700,518111540,4685,4685,4685,4685,53
20240502,112600,517863235,4690,4690,4690,4690,6
20240502,112500,517835095,4685,4685,4685,4685,75
20240502,112400,517483720,4685,4685,4685,4685,54
20240502,112300,517230730,4685,4695,4695,4685,168
20240502,112200,516442945,4695,4690,4695,4685,555
20240502,112100,513840235,4690,4690,4690,4690,1003
20240502,112000,509136165,4685,4685,4685,4685,23
20240502,111900,509028410,4685,4685,4685,4685,1152
20240502,111800,503631290,4685,4690,4690,4685,763
20240502,111700,500054135,4685,4690,4690,4685,89
20240502,111600,499636995,4685,4685,4685,4685,660
20240502,111500,496544895,4685,4685,4685,4685,1052
20240502,111400,491616275,4685,4685,4685,4685,75
20240502,111300,491264900,4690,4690,4690,4690,11
20240502,111200,491213310,4685,4690,4690,4685,2875
20240502,111100,477743825,4690,4690,4690,4690,18
20240502,111000,477659405,4690,4690,4690,4690,104
20240502,110900,477171645,4700,4700,4700,4700,3
20240502,110800,477157545,4690,4690,4690,4690,0
20240502,110700,477157545,4690,4690,4690,4690,1117
20240502,110600,471918815,4690,4690,4690,4690,5
20240502,110500,471895365,4690,4690,4690,4690,6
20240502,110400,471867225,4690,4690,4690,4690,1295
20240502,110300,465793675,4690,4690,4690,4690,54
20240502,110200,465540415,4690,4690,4690,4690,0
20240502,110100,465540415,4690,4690,4690,4690,0
20240502,110000,465540415,4690,4690,4690,4690,153
20240502,105900,464822845,4690,4690,4690,4690,0
20240502,105800,464822845,4690,4690,4690,4690,53
20240502,105700,464574275,4690,4690,4690,4690,37
20240502,105600,464400745,4690,4690,4690,4690,14
20240502,105500,464335085,4690,4690,4690,4690,1432
20240502,105400,457619005,4690,4690,4690,4690,252
20240502,105300,456437125,4685,4685,4685,4685,113
20240502,105200,455907720,4685,4685,4685,4685,720
20240502,105100,452534520,4685,4685,4685,4685,53
20240502,105000,452286215,4690,4685,4690,4685,170
20240502,104900,451489265,4690,4690,4690,4690,509
20240502,104800,449102055,4690,4690,4690,4690,254
20240502,104700,447910795,4690,4690,4690,4690,0
20240502,104600,447910795,4690,4690,4690,4690,53
20240502,104500,447662225,4690,4690,4690,4690,0
20240502,104400,447662225,4690,4690,4690,4690,2000
20240502,104300,438282225,4690,4700,4700,4690,371
20240502,104200,436540635,4700,4695,4700,4695,33
20240502,104100,436385635,4695,4695,4695,4695,54
20240502,104000,436132105,4695,4695,4695,4695,1314
20240502,103900,429962875,4695,4695,4695,4695,153
20240502,103800,429244540,4700,4700,4700,4700,3
20240502,103700,429230440,4700,4695,4700,4695,771
20240502,103600,425607730,4695,4695,4695,4695,191
20240502,103500,424710985,4695,4695,4695,4695,3
20240502,103400,424696900,4690,4690,4690,4690,74
20240502,103300,424349840,4690,4690,4690,4690,0
20240502,103200,424349840,4690,4690,4690,4690,35
20240502,103100,424185690,4690,4690,4690,4690,53
20240502,103000,423937120,4690,4690,4690,4690,0
20240502,102900,423937120,4690,4690,4690,4690,53
20240502,102800,423688550,4690,4695,4695,4690,76
20240502,102700,423331745,4695,4690,4695,4690,1117
20240502,102600,418087800,4695,4695,4695,4695,2
20240502,102500,418078410,4695,4695,4695,4695,4
20240502,102400,418059630,4690,4695,4695,4690,157
20240502,102300,417322790,4695,4695,4695,4695,26
20240502,102200,417200720,4695,4700,4700,4695,1103
20240502,102100,412021885,4700,4690,4700,4690,103
20240502,102000,411538315,4690,4690,4690,4690,0
20240502,101900,411538315,4690,4690,4690,4690,54
20240502,101800,411285055,4690,4695,4695,4690,100
20240502,101700,410815780,4700,4705,4705,4700,3252
20240502,101600,395529185,4705,4700,4720,4700,4371
20240502,101500,374958985,4700,4715,4715,4700,4960
20240502,101400,351613300,4725,4720,4725,4720,51
20240502,101300,351372330,4715,4720,4725,4715,202
20240502,101200,350418155,4715,4725,4725,4715,578
20240502,101100,347690250,4725,4735,4735,4725,898
20240502,101000,343447160,4725,4730,4735,4725,875
20240502,100900,339312620,4730,4740,4740,4730,2428
20240502,100800,327813460,4740,4725,4740,4725,602
20240502,100700,324963980,4725,4720,4725,4720,564
20240502,100600,322299395,4720,4730,4730,4720,1095
20240502,100500,317127495,4730,4710,4735,4710,6496
20240502,100400,286451130,4705,4710,4725,4705,3462
20240502,100300,270117875,4705,4690,4705,4690,8310
20240502,100200,231074645,4690,4690,4690,4690,3
20240502,100100,231060575,4690,4685,4690,4685,2789
20240502,100000,217984425,4675,4675,4675,4675,582
20240502,095900,215263575,4675,4675,4675,4675,0
20240502,095800,215263575,4675,4685,4685,4675,480
20240502,095700,213015315,4685,4685,4685,4685,9
20240502,095600,212973150,4685,4680,4685,4680,204
20240502,095500,212017645,4680,4680,4680,4680,104
20240502,095400,211530925,4675,4675,4675,4675,663
20240502,095300,208431400,4675,4680,4680,4675,56
20240502,095200,208169585,4680,4680,4680,4680,2
20240502,095100,208160225,4680,4675,4680,4675,186
20240502,095000,207290665,4675,4675,4675,4675,0
20240502,094900,207290665,4675,4675,4675,4675,500
20240502,094800,204953165,4675,4685,4685,4675,339
20240502,094700,203365480,4685,4685,4685,4685,62
20240502,094600,203075010,4680,4675,4680,4675,344
20240502,094500,201465360,4680,4680,4680,4680,3
20240502,094400,201451320,4680,4675,4680,4675,160
20240502,094300,200703275,4675,4675,4675,4675,35
20240502,094200,200539650,4675,4680,4680,4675,40
20240502,094100,200352625,4680,4685,4685,4680,2031
20240502,094000,190842570,4680,4675,4680,4675,420
20240502,093900,188878015,4670,4670,4685,4670,2677
20240502,093800,176369380,4675,4675,4675,4675,72
20240502,093700,176032780,4680,4680,4680,4680,12
20240502,093600,175976620,4680,4685,4685,4670,2067
20240502,093500,166295860,4685,4670,4685,4670,100
20240502,093400,165827995,4660,4660,4660,4650,154
20240502,093300,165110885,4655,4650,4655,4650,336
20240502,093200,163548435,4645,4645,4645,4645,8
20240502,093100,163511275,4645,4645,4645,4645,45
20240502,093000,163302250,4645,4645,4645,4645,20
20240502,092900,163209350,4640,4640,4640,4640,1125
20240502,092800,157989350,4640,4640,4640,4640,60
20240502,092700,157710950,4635,4625,4635,4620,229
20240502,092600,156651330,4625,4635,4635,4625,524
20240502,092500,154225255,4620,4620,4620,4620,0
20240502,092400,154225255,4620,4620,4620,4620,53
20240502,092300,153980395,4620,4625,4630,4620,1382
20240502,092200,147589720,4620,4620,4620,4620,214
20240502,092100,146601040,4625,4620,4625,4620,93
20240502,092000,146171115,4625,4620,4630,4620,233
20240502,091900,145094235,4620,4620,4620,4620,0
20240502,091800,145094235,4620,4620,4620,4615,1597
20240502,091700,137718095,4615,4620,4620,4615,256
20240502,091600,136536640,4620,4625,4630,4620,1996
20240502,091500,127300850,4625,4625,4630,4625,4227
20240502,091400,107731880,4620,4615,4620,4610,1199
20240502,091300,102193805,4615,4615,4615,4615,0
20240502,091200,102193805,4615,4615,4615,4615,509
20240502,091100,99844770,4615,4615,4620,4615,210
20240502,091000,98875615,4615,4610,4615,4610,43
20240502,090900,98677175,4610,4610,4615,4610,412
20240502,090800,96777705,4610,4620,4625,4605,2895
20240502,090700,83410725,4620,4625,4625,4615,3596
20240502,090600,66791200,4625,4625,4630,4625,160
20240502,090500,66051185,4620,4620,4620,4620,0
20240502,090400,66051185,4620,4630,4630,4620,10735
20240502,090300,16431145,4630,4630,4635,4630,344
20240502,090200,14838350,4630,4615,4630,4610,1545
20240502,090100,7690470,4615,4630,4630,4615,711
20240502,090000,4407300,4630,4635,4635,4620,952