stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,201900,2695668730,4780,4780,4780,4780,6391
20240503,201800,2695668730,4780,4780,4780,4780,0
20240503,201700,2695668730,4780,4780,4780,4780,0
20240503,201600,2695668730,4780,4780,4780,4780,0
20240503,201500,2695668730,4780,4780,4780,4780,0
20240503,201400,2695668730,4780,4780,4780,4780,0
20240503,201300,2695668730,4780,4780,4780,4780,0
20240503,201200,2695668730,4780,4780,4780,4780,0
20240503,201100,2695668730,4780,4780,4780,4780,0
20240503,201000,2695668730,4780,4780,4780,4780,0
20240503,200900,2695668730,4780,4780,4780,4780,0
20240503,200800,2695668730,4780,4780,4780,4780,0
20240503,200700,2695668730,4780,4780,4780,4780,0
20240503,200600,2695668730,4780,4780,4780,4780,0
20240503,200500,2695668730,4780,4780,4780,4780,0
20240503,200400,2695668730,4780,4780,4780,4780,0
20240503,200300,2695668730,4780,4780,4780,4780,0
20240503,200200,2695668730,4780,4780,4780,4780,0
20240503,200100,2695668730,4780,4780,4780,4780,0
20240503,200000,2695668730,4780,4780,4780,4780,0
20240503,195900,2695668730,4780,4780,4780,4780,0
20240503,195800,2695668730,4780,4780,4780,4780,0
20240503,195700,2695668730,4780,4780,4780,4780,0
20240503,195600,2695668730,4780,4780,4780,4780,0
20240503,195500,2695668730,4780,4780,4780,4780,0
20240503,195400,2695668730,4780,4780,4780,4780,0
20240503,195300,2695668730,4780,4780,4780,4780,0
20240503,195200,2695668730,4780,4780,4780,4780,0
20240503,195100,2695668730,4780,4780,4780,4780,0
20240503,195000,2695668730,4780,4780,4780,4780,0
20240503,194900,2695668730,4780,4780,4780,4780,6391
20240503,194800,2695668730,4780,4780,4780,4780,0
20240503,194700,2695668730,4780,4780,4780,4780,0
20240503,194600,2695668730,4780,4780,4780,4780,0
20240503,194500,2695668730,4780,4780,4780,4780,0
20240503,194400,2695668730,4780,4780,4780,4780,0
20240503,194300,2695668730,4780,4780,4780,4780,0
20240503,194200,2695668730,4780,4780,4780,4780,0
20240503,194100,2695668730,4780,4780,4780,4780,0
20240503,194000,2695668730,4780,4780,4780,4780,0
20240503,193900,2695668730,4780,4780,4780,4780,0
20240503,193800,2695668730,4780,4780,4780,4780,0
20240503,193700,2695668730,4780,4780,4780,4780,0
20240503,193600,2695668730,4780,4780,4780,4780,0
20240503,193500,2695668730,4780,4780,4780,4780,0
20240503,193400,2695668730,4780,4780,4780,4780,0
20240503,193300,2695668730,4780,4780,4780,4780,0
20240503,193200,2695668730,4780,4780,4780,4780,0
20240503,193100,2695668730,4780,4780,4780,4780,0
20240503,193000,2695668730,4780,4780,4780,4780,0
20240503,192900,2695668730,4780,4780,4780,4780,0
20240503,192800,2695668730,4780,4780,4780,4780,0
20240503,192700,2695668730,4780,4780,4780,4780,0
20240503,192600,2695668730,4780,4780,4780,4780,0
20240503,192500,2695668730,4780,4780,4780,4780,0
20240503,192400,2695668730,4780,4780,4780,4780,0
20240503,192300,2695668730,4780,4780,4780,4780,0
20240503,192200,2695668730,4780,4780,4780,4780,0
20240503,192100,2695668730,4780,4780,4780,4780,0
20240503,192000,2695668730,4780,4780,4780,4780,0
20240503,191900,2695668730,4780,4780,4780,4780,6391
20240503,191800,2695668730,4780,4780,4780,4780,0
20240503,191700,2695668730,4780,4780,4780,4780,0
20240503,191600,2695668730,4780,4780,4780,4780,0
20240503,191500,2695668730,4780,4780,4780,4780,0
20240503,191400,2695668730,4780,4780,4780,4780,0
20240503,191300,2695668730,4780,4780,4780,4780,0
20240503,191200,2695668730,4780,4780,4780,4780,0
20240503,191100,2695668730,4780,4780,4780,4780,0
20240503,191000,2695668730,4780,4780,4780,4780,0
20240503,190900,2695668730,4780,4780,4780,4780,0
20240503,190800,2695668730,4780,4780,4780,4780,0
20240503,190700,2695668730,4780,4780,4780,4780,0
20240503,190600,2695668730,4780,4780,4780,4780,0
20240503,190500,2695668730,4780,4780,4780,4780,0
20240503,190400,2695668730,4780,4780,4780,4780,0
20240503,190300,2695668730,4780,4780,4780,4780,0
20240503,190200,2695668730,4780,4780,4780,4780,0
20240503,190100,2695668730,4780,4780,4780,4780,0
20240503,190000,2695668730,4780,4780,4780,4780,0
20240503,185900,2695668730,4780,4780,4780,4780,0
20240503,185800,2695668730,4780,4780,4780,4780,0
20240503,185700,2695668730,4780,4780,4780,4780,0
20240503,185600,2695668730,4780,4780,4780,4780,0
20240503,185500,2695668730,4780,4780,4780,4780,0
20240503,185400,2695668730,4780,4780,4780,4780,0
20240503,185300,2695668730,4780,4780,4780,4780,0
20240503,185200,2695668730,4780,4780,4780,4780,0
20240503,185100,2695668730,4780,4780,4780,4780,0
20240503,185000,2695668730,4780,4780,4780,4780,0
20240503,184900,2695668730,4780,4780,4780,4780,6391
20240503,184800,2695668730,4780,4780,4780,4780,0
20240503,184700,2695668730,4780,4780,4780,4780,0
20240503,184600,2695668730,4780,4780,4780,4780,0
20240503,184500,2695668730,4780,4780,4780,4780,0
20240503,184400,2695668730,4780,4780,4780,4780,0
20240503,184300,2695668730,4780,4780,4780,4780,0
20240503,184200,2695668730,4780,4780,4780,4780,0
20240503,184100,2695668730,4780,4780,4780,4780,0
20240503,184000,2695668730,4780,4780,4780,4780,0
20240503,183900,2695668730,4780,4780,4780,4780,0
20240503,183800,2695668730,4780,4780,4780,4780,0
20240503,183700,2695668730,4780,4780,4780,4780,0
20240503,183600,2695668730,4780,4780,4780,4780,0
20240503,183500,2695668730,4780,4780,4780,4780,0
20240503,183400,2695668730,4780,4780,4780,4780,0
20240503,183300,2695668730,4780,4780,4780,4780,0
20240503,183200,2695668730,4780,4780,4780,4780,0
20240503,183100,2695668730,4780,4780,4780,4780,0
20240503,183000,2695668730,4780,4780,4780,4780,0
20240503,182900,2695668730,4780,4780,4780,4780,0
20240503,182800,2695668730,4780,4780,4780,4780,0
20240503,182700,2695668730,4780,4780,4780,4780,0
20240503,182600,2695668730,4780,4780,4780,4780,0
20240503,182500,2695668730,4780,4780,4780,4780,0
20240503,182400,2695668730,4780,4780,4780,4780,0
20240503,182300,2695668730,4780,4780,4780,4780,0
20240503,182200,2695668730,4780,4780,4780,4780,0
20240503,182100,2695668730,4780,4780,4780,4780,0
20240503,182000,2695668730,4780,4780,4780,4780,0
20240503,181900,2695668730,4780,4780,4780,4780,6391
20240503,181800,2695668730,4780,4780,4780,4780,0
20240503,181700,2695668730,4780,4780,4780,4780,0
20240503,181600,2695668730,4780,4780,4780,4780,0
20240503,181500,2695668730,4780,4780,4780,4780,0
20240503,181400,2695668730,4780,4780,4780,4780,0
20240503,181300,2695668730,4780,4780,4780,4780,0
20240503,181200,2695668730,4780,4780,4780,4780,0
20240503,181100,2695668730,4780,4780,4780,4780,0
20240503,181000,2695668730,4780,4780,4780,4780,0
20240503,180900,2695668730,4780,4780,4780,4780,0
20240503,180800,2695668730,4780,4780,4780,4780,0
20240503,180700,2695668730,4780,4780,4780,4780,0
20240503,180600,2695668730,4780,4780,4780,4780,0
20240503,180500,2695668730,4780,4780,4780,4780,0
20240503,180400,2695668730,4780,4780,4780,4780,0
20240503,180300,2695668730,4780,4780,4780,4780,0
20240503,180200,2695668730,4780,4780,4780,4780,0
20240503,180100,2695668730,4780,4780,4780,4780,0
20240503,180000,2695668730,4780,4780,4780,4780,0
20240503,175900,2695668730,4780,4780,4780,4780,0
20240503,175800,2695668730,4780,4780,4780,4780,0
20240503,175700,2695668730,4780,4780,4780,4780,0
20240503,175600,2695668730,4780,4780,4780,4780,0
20240503,175500,2695668730,4780,4780,4780,4780,0
20240503,175400,2695668730,4780,4780,4780,4780,0
20240503,175300,2695668730,4780,4780,4780,4780,0
20240503,175200,2695668730,4780,4780,4780,4780,0
20240503,175100,2695668730,4780,4780,4780,4780,0
20240503,175000,2695668730,4780,4780,4780,4780,0
20240503,174900,2695668730,4780,4780,4780,4780,6391
20240503,174800,2695668730,4780,4780,4780,4780,0
20240503,174700,2695668730,4780,4780,4780,4780,0
20240503,174600,2695668730,4780,4780,4780,4780,0
20240503,174500,2695668730,4780,4780,4780,4780,0
20240503,174400,2695668730,4780,4780,4780,4780,0
20240503,174300,2695668730,4780,4780,4780,4780,0
20240503,174200,2695668730,4780,4780,4780,4780,0
20240503,174100,2695668730,4780,4780,4780,4780,0
20240503,174000,2695668730,4780,4780,4780,4780,0
20240503,173900,2695668730,4780,4780,4780,4780,0
20240503,173800,2695668730,4780,4780,4780,4780,0
20240503,173700,2695668730,4780,4780,4780,4780,0
20240503,173600,2695668730,4780,4780,4780,4780,0
20240503,173500,2695668730,4780,4780,4780,4780,0
20240503,173400,2695668730,4780,4780,4780,4780,0
20240503,173300,2695668730,4780,4780,4780,4780,0
20240503,173200,2695668730,4780,4780,4780,4780,0
20240503,173100,2695668730,4780,4780,4780,4780,0
20240503,173000,2695668730,4780,4780,4780,4780,0
20240503,172900,2695668730,4780,4780,4780,4780,0
20240503,172800,2695668730,4780,4780,4780,4780,0
20240503,172700,2695668730,4780,4780,4780,4780,0
20240503,172600,2695668730,4780,4780,4780,4780,0
20240503,172500,2695668730,4780,4780,4780,4780,0
20240503,172400,2695668730,4780,4780,4780,4780,0
20240503,172300,2695668730,4780,4780,4780,4780,0
20240503,172200,2695668730,4780,4780,4780,4780,0
20240503,172100,2695668730,4780,4780,4780,4780,0
20240503,172000,2695668730,4780,4780,4780,4780,0
20240503,171900,2695668730,4780,4780,4780,4780,6391
20240503,171800,2695668730,4780,4780,4780,4780,0
20240503,171700,2695668730,4780,4780,4780,4780,0
20240503,171600,2695668730,4780,4780,4780,4780,0
20240503,171500,2695668730,4780,4780,4780,4780,0
20240503,171400,2695668730,4780,4780,4780,4780,0
20240503,171300,2695668730,4780,4780,4780,4780,0
20240503,171200,2695668730,4780,4780,4780,4780,0
20240503,171100,2695668730,4780,4780,4780,4780,0
20240503,171000,2695668730,4780,4780,4780,4780,0
20240503,170900,2695668730,4780,4780,4780,4780,0
20240503,170800,2695668730,4780,4780,4780,4780,0
20240503,170700,2695668730,4780,4780,4780,4780,0
20240503,170600,2695668730,4780,4780,4780,4780,0
20240503,170500,2695668730,4780,4780,4780,4780,0
20240503,170400,2695668730,4780,4780,4780,4780,0
20240503,170300,2695668730,4780,4780,4780,4780,0
20240503,170200,2695668730,4780,4780,4780,4780,0
20240503,170100,2695668730,4780,4780,4780,4780,0
20240503,170000,2695668730,4780,4780,4780,4780,0
20240503,165900,2695668730,4780,4780,4780,4780,0
20240503,165800,2695668730,4780,4780,4780,4780,0
20240503,165700,2695668730,4780,4780,4780,4780,0
20240503,165600,2695668730,4780,4780,4780,4780,0
20240503,165500,2695668730,4780,4780,4780,4780,0
20240503,165400,2695668730,4780,4780,4780,4780,0
20240503,165300,2695668730,4780,4780,4780,4780,0
20240503,165200,2695668730,4780,4780,4780,4780,0
20240503,165100,2695668730,4780,4780,4780,4780,0
20240503,165000,2695668730,4780,4780,4780,4780,0
20240503,164900,2695668730,4780,4780,4780,4780,6391
20240503,164800,2695668730,4780,4780,4780,4780,0
20240503,164700,2695668730,4780,4780,4780,4780,0
20240503,164600,2695668730,4780,4780,4780,4780,0
20240503,164500,2695668730,4780,4780,4780,4780,0
20240503,164400,2695668730,4780,4780,4780,4780,0
20240503,164300,2695668730,4780,4780,4780,4780,0
20240503,164200,2695668730,4780,4780,4780,4780,0
20240503,164100,2695668730,4780,4780,4780,4780,0
20240503,164000,2695668730,4780,4780,4780,4780,0
20240503,163900,2695668730,4780,4780,4780,4780,0
20240503,163800,2695668730,4780,4780,4780,4780,0
20240503,163700,2695668730,4780,4780,4780,4780,0
20240503,163600,2695668730,4780,4780,4780,4780,0
20240503,163500,2695668730,4780,4780,4780,4780,0
20240503,163400,2695668730,4780,4780,4780,4780,0
20240503,163300,2695668730,4780,4780,4780,4780,0
20240503,163200,2695668730,4780,4780,4780,4780,0
20240503,163100,2695668730,4780,4780,4780,4780,0
20240503,163000,2695668730,4780,4780,4780,4780,0
20240503,162900,2695668730,4780,4780,4780,4780,0
20240503,162800,2695668730,4780,4780,4780,4780,0
20240503,162700,2695668730,4780,4780,4780,4780,0
20240503,162600,2695668730,4780,4780,4780,4780,0
20240503,162500,2695668730,4780,4780,4780,4780,0
20240503,162400,2695668730,4780,4780,4780,4780,0
20240503,162300,2695668730,4780,4780,4780,4780,0
20240503,162200,2695668730,4780,4780,4780,4780,0
20240503,162100,2695668730,4780,4780,4780,4780,0
20240503,162000,2695668730,4780,4780,4780,4780,0
20240503,161900,2695668730,4780,4780,4780,4780,6391
20240503,161800,2695668730,4780,4780,4780,4780,0
20240503,161700,2695668730,4780,4780,4780,4780,0
20240503,161600,2695668730,4780,4780,4780,4780,0
20240503,161500,2695668730,4780,4780,4780,4780,0
20240503,161400,2695668730,4780,4780,4780,4780,0
20240503,161300,2695668730,4780,4780,4780,4780,0
20240503,161200,2695668730,4780,4780,4780,4780,0
20240503,161100,2695668730,4780,4780,4780,4780,0
20240503,161000,2695668730,4780,4780,4780,4780,0
20240503,160900,2695668730,4780,4780,4780,4780,0
20240503,160800,2695668730,4780,4780,4780,4780,0
20240503,160700,2695668730,4780,4780,4780,4780,0
20240503,160600,2695668730,4780,4780,4780,4780,0
20240503,160500,2695668730,4780,4780,4780,4780,0
20240503,160400,2695668730,4780,4780,4780,4780,0
20240503,160300,2695668730,4780,4780,4780,4780,0
20240503,160200,2695668730,4780,4780,4780,4780,0
20240503,160100,2695668730,4780,4780,4780,4780,0
20240503,160000,2695668730,4780,4780,4780,4780,0
20240503,155900,2695668730,4780,4780,4780,4780,0
20240503,155800,2695668730,4780,4780,4780,4780,0
20240503,155700,2695668730,4780,4780,4780,4780,0
20240503,155600,2695668730,4780,4780,4780,4780,0
20240503,155500,2695668730,4780,4780,4780,4780,0
20240503,155400,2695668730,4780,4780,4780,4780,0
20240503,155300,2695668730,4780,4780,4780,4780,0
20240503,155200,2695668730,4780,4780,4780,4780,0
20240503,155100,2695668730,4780,4780,4780,4780,0
20240503,155000,2695668730,4780,4780,4780,4780,0
20240503,154900,2695668730,4780,4780,4780,4780,6391
20240503,154800,2695668730,4780,4780,4780,4780,0
20240503,154700,2695668730,4780,4780,4780,4780,0
20240503,154600,2695668730,4780,4780,4780,4780,0
20240503,154500,2695668730,4780,4780,4780,4780,0
20240503,154400,2695668730,4780,4780,4780,4780,0
20240503,154300,2695668730,4780,4780,4780,4780,0
20240503,154200,2695668730,4780,4780,4780,4780,0
20240503,154100,2695668730,4780,4780,4780,4780,0
20240503,154000,2695668730,4780,4780,4780,4780,0
20240503,153900,2695668730,4780,4780,4780,4780,0
20240503,153800,2695668730,4780,4780,4780,4780,0
20240503,153700,2695668730,4780,4780,4780,4780,0
20240503,153600,2695668730,4780,4780,4780,4780,0
20240503,153500,2695668730,4780,4780,4780,4780,0
20240503,153400,2695668730,4780,4780,4780,4780,0
20240503,153300,2695668730,4780,4780,4780,4780,0
20240503,153200,2695668730,4780,4780,4780,4780,0
20240503,153100,2695668730,4780,4780,4780,4780,0
20240503,153000,2695668730,4780,4780,4780,4780,6391
20240503,152900,2665119750,4775,4775,4775,4775,0
20240503,152800,2665119750,4775,4775,4775,4775,0
20240503,152700,2665119750,4775,4775,4775,4775,0
20240503,152600,2665119750,4775,4775,4775,4775,0
20240503,152500,2665119750,4775,4775,4775,4775,0
20240503,152400,2665119750,4775,4775,4775,4775,0
20240503,152300,2665119750,4775,4775,4775,4775,0
20240503,152200,2665119750,4775,4775,4775,4775,0
20240503,152100,2665119750,4775,4775,4775,4775,0
20240503,152000,2665119750,4775,4775,4775,4775,0
20240503,151900,2665119750,4775,4755,4775,4740,2498
20240503,151800,2653214050,4755,4770,4770,4755,1812
20240503,151700,2644575290,4770,4755,4770,4755,2373
20240503,151600,2633264925,4755,4755,4755,4755,305
20240503,151500,2631814650,4750,4755,4755,4750,122
20240503,151400,2631234790,4750,4750,4750,4750,319
20240503,151300,2629719540,4750,4750,4750,4750,121
20240503,151200,2629144790,4750,4740,4750,4740,407
20240503,151100,2627213505,4735,4735,4735,4735,1
20240503,151000,2627208770,4730,4730,4730,4730,0
20240503,150900,2627208770,4730,4725,4730,4725,436
20240503,150800,2625148665,4725,4725,4725,4720,142
20240503,150700,2624478215,4725,4715,4725,4715,263
20240503,150600,2623235710,4715,4715,4715,4715,0
20240503,150500,2623235710,4715,4725,4725,4715,2713
20240503,150400,2610443255,4725,4720,4725,4720,636
20240503,150300,2607441175,4720,4720,4720,4720,6
20240503,150200,2607412855,4715,4715,4715,4715,1
20240503,150100,2607408140,4720,4720,4720,4720,20
20240503,150000,2607313740,4720,4720,4720,4720,7
20240503,145900,2607280700,4720,4720,4720,4715,327
20240503,145800,2605738785,4720,4710,4720,4710,4064
20240503,145700,2586566405,4710,4710,4710,4710,1745
20240503,145600,2578347455,4710,4710,4710,4710,306
20240503,145500,2576906195,4705,4705,4705,4705,648
20240503,145400,2573857355,4705,4710,4710,4705,1827
20240503,145300,2565252210,4715,4715,4715,4715,1002
20240503,145200,2560527780,4710,4715,4715,4710,925
20240503,145100,2556167940,4715,4725,4725,4715,2353
20240503,145000,2545070100,4725,4725,4725,4725,73
20240503,144900,2544725175,4725,4725,4725,4725,247
20240503,144800,2543558100,4730,4730,4730,4730,17
20240503,144700,2543477690,4730,4730,4730,4730,57
20240503,144600,2543208080,4730,4730,4730,4730,250
20240503,144500,2542025580,4735,4735,4735,4735,60
20240503,144400,2541741480,4735,4735,4735,4735,307
20240503,144300,2540287835,4735,4735,4735,4735,311
20240503,144200,2538815250,4735,4735,4735,4735,6
20240503,144100,2538786840,4735,4735,4735,4735,307
20240503,144000,2537333195,4745,4725,4745,4725,3829
20240503,143900,2519237205,4725,4725,4725,4725,3
20240503,143800,2519223030,4725,4725,4725,4725,42
20240503,143700,2519024580,4725,4725,4725,4725,1
20240503,143600,2519019855,4715,4710,4715,4710,2071
20240503,143500,2509263895,4710,4710,4710,4710,103
20240503,143400,2508778765,4710,4710,4710,4710,2
20240503,143300,2508769345,4710,4705,4710,4705,254
20240503,143200,2507573525,4705,4705,4705,4705,451
20240503,143100,2505451570,4705,4700,4705,4700,256
20240503,143000,2504247115,4700,4700,4700,4700,2541
20240503,142900,2492304415,4700,4705,4705,4700,374
20240503,142800,2490544750,4705,4705,4705,4705,4903
20240503,142700,2467476135,4705,4705,4705,4705,706
20240503,142600,2464154405,4710,4710,4710,4710,729
20240503,142500,2460720815,4710,4710,4710,4710,307
20240503,142400,2459274845,4710,4715,4715,4710,23
20240503,142300,2459166430,4715,4715,4715,4715,171
20240503,142200,2458360165,4715,4715,4715,4715,136
20240503,142100,2457718925,4715,4710,4715,4710,1798
20240503,142000,2449245745,4710,4710,4710,4710,157
20240503,141900,2448506275,4705,4705,4705,4705,703
20240503,141800,2445198660,4715,4715,4715,4715,3
20240503,141700,2445184515,4715,4715,4715,4715,2
20240503,141600,2445175085,4715,4715,4715,4715,141
20240503,141500,2444510270,4720,4720,4720,4720,4
20240503,141400,2444491390,4720,4705,4720,4705,2551
20240503,141300,2432464650,4715,4725,4725,4705,5882
20240503,141200,2404757760,4725,4725,4725,4725,34
20240503,141100,2404597110,4725,4715,4725,4715,833
20240503,141000,2400665120,4715,4710,4720,4710,1078
20240503,140900,2395582215,4710,4710,4710,4710,307
20240503,140800,2394136245,4710,4710,4710,4710,0
20240503,140700,2394136245,4710,4710,4715,4710,308
20240503,140600,2392685315,4705,4710,4710,4705,2440
20240503,140500,2381202615,4710,4710,4710,4710,411
20240503,140400,2379266805,4710,4710,4710,4710,308
20240503,140300,2377816125,4715,4705,4715,4705,430
20240503,140200,2375790165,4705,4705,4705,4705,314
20240503,140100,2374312795,4705,4710,4710,4705,944
20240503,140000,2369866880,4720,4715,4725,4715,1112
20240503,135900,2364623155,4710,4705,4710,4700,408
20240503,135800,2362704535,4700,4720,4720,4700,17297
20240503,135700,2281312665,4725,4725,4725,4725,100
20240503,135600,2280840165,4725,4720,4725,4720,614
20240503,135500,2277942080,4720,4720,4720,4720,664
20240503,135400,2274808000,4720,4735,4735,4720,655
20240503,135300,2271715600,4735,4735,4735,4735,2
20240503,135200,2271706130,4730,4740,4740,4730,3163
20240503,135100,2256729835,4740,4740,4740,4740,3
20240503,135000,2256715615,4740,4735,4740,4735,386
20240503,134900,2254887505,4735,4740,4740,4735,46
20240503,134800,2254669470,4740,4740,4740,4740,0
20240503,134700,2254669470,4740,4740,4740,4740,614
20240503,134600,2251759110,4740,4740,4740,4740,372
20240503,134500,2249995830,4740,4740,4740,4740,1342
20240503,134400,2243634750,4745,4745,4745,4745,3
20240503,134300,2243620515,4745,4745,4745,4745,511
20240503,134200,2241195820,4745,4740,4745,4740,46
20240503,134100,2240977605,4740,4740,4740,4740,1245
20240503,134000,2235076305,4740,4740,4740,4740,1133
20240503,133900,2229705885,4740,4740,4740,4740,307
20240503,133800,2228250705,4740,4740,4740,4740,194
20240503,133700,2227331145,4740,4745,4745,4740,310
20240503,133600,2225861725,4750,4750,4750,4750,1003
20240503,133500,2221097475,4750,4750,4750,4750,2
20240503,133400,2221087975,4750,4760,4760,4750,104
20240503,133300,2220593945,4765,4745,4765,4745,1303
20240503,133200,2214398975,4745,4745,4745,4745,3
20240503,133100,2214384740,4745,4745,4745,4745,102
20240503,133000,2213900750,4745,4740,4745,4740,769
20240503,132900,2210253630,4740,4745,4745,4740,359
20240503,132800,2208551955,4745,4740,4745,4740,672
20240503,132700,2205366565,4740,4735,4740,4735,62
20240503,132600,2205072985,4735,4730,4740,4730,454
20240503,132500,2202921285,4735,4740,4740,4735,116
20240503,132400,2202371980,4735,4740,4740,4735,303
20240503,132300,2200935765,4740,4730,4740,4730,1502
20240503,132200,2193824040,4730,4730,4730,4730,462
20240503,132100,2191638780,4730,4730,4730,4730,3
20240503,132000,2191624590,4730,4720,4730,4720,1302
20240503,131900,2185468295,4715,4710,4720,4710,1204
20240503,131800,2179792080,4710,4715,4715,4710,200
20240503,131700,2178849955,4725,4720,4725,4705,4146
20240503,131600,2159314410,4720,4720,4720,4720,1620
20240503,131500,2151668010,4725,4725,4725,4720,840
20240503,131400,2147703115,4725,4725,4735,4725,2946
20240503,131300,2133775165,4730,4730,4730,4725,324
20240503,131200,2132242720,4730,4735,4735,4725,7836
20240503,131100,2095169880,4735,4745,4745,4735,2858
20240503,131000,2081630315,4745,4745,4745,4745,208
20240503,130900,2080643355,4745,4755,4755,4745,2207
20240503,130800,2070166450,4755,4770,4770,4755,3366
20240503,130700,2054156205,4770,4770,4770,4770,27
20240503,130600,2054027415,4765,4770,4770,4765,1154
20240503,130500,2048528585,4770,4770,4770,4770,615
20240503,130400,2045595035,4770,4770,4770,4770,1116
20240503,130300,2040271715,4770,4770,4770,4770,0
20240503,130200,2040271715,4770,4770,4770,4770,615
20240503,130100,2037338165,4770,4770,4770,4770,307
20240503,130000,2035873775,4780,4780,4780,4780,118
20240503,125900,2035309735,4780,4780,4780,4780,202
20240503,125800,2034344175,4780,4780,4780,4780,10
20240503,125700,2034296375,4780,4780,4780,4780,6
20240503,125600,2034267695,4770,4770,4770,4770,307
20240503,125500,2032803305,4770,4770,4770,4770,306
20240503,125400,2031343685,4780,4780,4780,4780,20
20240503,125300,2031248085,4770,4780,4780,4770,6
20240503,125200,2031219415,4780,4780,4780,4780,100
20240503,125100,2030741415,4770,4775,4775,4770,104
20240503,125000,2030245175,4775,4775,4775,4775,0
20240503,124900,2030245175,4775,4765,4775,4760,767
20240503,124800,2026584205,4760,4760,4760,4760,0
20240503,124700,2026584205,4760,4760,4760,4760,0
20240503,124600,2026584205,4760,4760,4760,4760,1
20240503,124500,2026579445,4760,4760,4760,4760,0
20240503,124400,2026579445,4760,4760,4760,4760,0
20240503,124300,2026579445,4760,4760,4760,4760,40
20240503,124200,2026389045,4760,4765,4765,4760,466
20240503,124100,2024170635,4760,4760,4770,4760,6266
20240503,124000,1994318220,4760,4765,4765,4760,842
20240503,123900,1990310290,4765,4765,4765,4765,1814
20240503,123800,1981666580,4765,4765,4765,4765,0
20240503,123700,1981666580,4765,4765,4775,4765,56
20240503,123600,1981399730,4765,4765,4765,4765,508
20240503,123500,1978979110,4765,4765,4765,4765,0
20240503,123400,1978979110,4765,4765,4765,4765,500
20240503,123300,1976596610,4765,4765,4765,4765,0
20240503,123200,1976596610,4765,4765,4765,4765,1
20240503,123100,1976591845,4765,4765,4775,4765,151
20240503,123000,1975872320,4765,4765,4765,4765,0
20240503,122900,1975872320,4765,4765,4765,4765,1123
20240503,122800,1970521225,4755,4760,4760,4755,1922
20240503,122700,1961377505,4760,4775,4775,4760,2743
20240503,122600,1948307380,4775,4775,4775,4775,0
20240503,122500,1948307380,4775,4775,4775,4775,0
20240503,122400,1948307380,4775,4775,4775,4775,0
20240503,122300,1948307380,4775,4775,4775,4775,0
20240503,122200,1948307380,4775,4775,4775,4775,0
20240503,122100,1948307380,4775,4775,4775,4775,0
20240503,122000,1948307380,4775,4775,4775,4775,0
20240503,121900,1948307380,4775,4775,4775,4775,1
20240503,121800,1948302605,4775,4775,4775,4775,1002
20240503,121700,1943518055,4775,4775,4775,4775,3
20240503,121600,1943503730,4775,4780,4780,4775,774
20240503,121500,1939807865,4780,4790,4790,4780,487
20240503,121400,1937478065,4790,4795,4795,4790,82
20240503,121300,1937084880,4790,4790,4790,4790,24
20240503,121200,1936969920,4790,4790,4790,4790,1
20240503,121100,1936965130,4785,4785,4785,4785,10
20240503,121000,1936917280,4785,4785,4785,4785,28
20240503,120900,1936783300,4785,4785,4785,4785,5
20240503,120800,1936759375,4785,4785,4785,4785,2
20240503,120700,1936749805,4785,4785,4785,4785,5
20240503,120600,1936725880,4780,4780,4780,4780,0
20240503,120500,1936725880,4780,4780,4780,4780,0
20240503,120400,1936725880,4780,4780,4780,4780,0
20240503,120300,1936725880,4780,4780,4785,4780,74
20240503,120200,1936372115,4780,4780,4780,4780,103
20240503,120100,1935879775,4775,4775,4775,4775,31
20240503,120000,1935731750,4775,4775,4775,4775,5
20240503,115900,1935707875,4775,4775,4775,4775,432
20240503,115800,1933645075,4775,4775,4775,4775,0
20240503,115700,1933645075,4775,4775,4775,4775,289
20240503,115600,1932265100,4775,4775,4775,4775,0
20240503,115500,1932265100,4775,4775,4775,4775,400
20240503,115400,1930355100,4775,4775,4775,4775,121
20240503,115300,1929777325,4775,4775,4775,4775,0
20240503,115200,1929777325,4775,4775,4775,4775,0
20240503,115100,1929777325,4775,4765,4775,4765,1207
20240503,115000,1924025955,4760,4760,4760,4760,100
20240503,114900,1923549955,4760,4760,4760,4760,0
20240503,114800,1923549955,4760,4760,4760,4760,270
20240503,114700,1922264755,4750,4750,4750,4750,2160
20240503,114600,1912004755,4745,4750,4750,4745,1810
20240503,114500,1903412585,4750,4755,4755,4750,222
20240503,114400,1902357480,4755,4760,4760,4755,694
20240503,114300,1899057495,4765,4755,4765,4750,2969
20240503,114200,1884942290,4760,4785,4785,4755,8360
20240503,114100,1845090560,4785,4785,4785,4785,0
20240503,114000,1845090560,4785,4780,4790,4775,5485
20240503,113900,1818839885,4780,4785,4785,4780,99
20240503,113800,1818366650,4785,4795,4795,4785,1257
20240503,113700,1812345360,4790,4790,4790,4790,111
20240503,113600,1811813670,4790,4790,4790,4790,500
20240503,113500,1809418670,4790,4795,4795,4790,100
20240503,113400,1808939555,4795,4795,4800,4795,715
20240503,113300,1805509210,4800,4800,4800,4800,4
20240503,113200,1805490010,4800,4800,4800,4800,4
20240503,113100,1805470810,4800,4800,4800,4800,3
20240503,113000,1805456410,4800,4800,4800,4800,2
20240503,112900,1805446810,4800,4800,4800,4800,3
20240503,112800,1805432410,4800,4800,4800,4800,1817
20240503,112700,1796710810,4795,4795,4800,4795,4
20240503,112600,1796691620,4800,4795,4800,4795,1002
20240503,112500,1791882670,4795,4790,4795,4790,460
20240503,112400,1789679005,4795,4795,4795,4795,49
20240503,112300,1789444050,4800,4795,4800,4795,2
20240503,112200,1789434455,4800,4790,4800,4790,803
20240503,112100,1785581705,4790,4790,4790,4790,2
20240503,112000,1785572125,4790,4790,4790,4790,1
20240503,111900,1785567335,4785,4785,4785,4785,0
20240503,111800,1785567335,4785,4785,4785,4785,1135
20240503,111700,1780136360,4785,4800,4800,4785,213
20240503,111600,1779116865,4800,4805,4805,4800,3531
20240503,111500,1762150515,4805,4805,4805,4805,257
20240503,111400,1760915630,4805,4805,4805,4805,3
20240503,111300,1760901215,4805,4815,4815,4805,1190
20240503,111200,1755183240,4815,4815,4815,4815,3
20240503,111100,1755168795,4815,4810,4815,4810,44
20240503,111000,1754957070,4815,4815,4815,4805,213
20240503,110900,1753933475,4820,4820,4820,4815,3387
20240503,110800,1737614210,4820,4815,4820,4815,7
20240503,110700,1737580480,4815,4810,4815,4810,474
20240503,110600,1735298720,4810,4805,4810,4805,8
20240503,110500,1735260275,4805,4795,4805,4795,1617
20240503,110400,1727499035,4795,4800,4800,4795,158
20240503,110300,1726741265,4800,4800,4800,4800,1008
20240503,110200,1721902865,4800,4800,4800,4800,20
20240503,110100,1721806865,4800,4800,4800,4800,100
20240503,110000,1721326865,4810,4810,4810,4810,2
20240503,105900,1721317245,4810,4810,4810,4810,45
20240503,105800,1721100795,4810,4810,4810,4810,2
20240503,105700,1721091175,4810,4810,4810,4810,3
20240503,105600,1721076745,4810,4805,4810,4805,7
20240503,105500,1721043080,4805,4810,4810,4805,7
20240503,105400,1721009420,4810,4810,4810,4810,2
20240503,105300,1720999800,4810,4815,4815,4800,1146
20240503,105200,1715481925,4815,4800,4820,4800,4059
20240503,105100,1695945360,4800,4800,4805,4800,282
20240503,105000,1694590865,4800,4785,4800,4785,5442
20240503,104900,1668485120,4785,4760,4785,4760,3465
20240503,104800,1651953785,4760,4755,4760,4750,267
20240503,104700,1650684245,4755,4755,4755,4755,1
20240503,104600,1650679490,4745,4755,4755,4745,1198
20240503,104500,1644985520,4755,4750,4755,4750,1513
20240503,104400,1637795155,4750,4750,4750,4750,4
20240503,104300,1637776155,4745,4755,4755,4745,5146
20240503,104200,1613333880,4755,4755,4755,4755,341
20240503,104100,1611712425,4755,4765,4765,4755,5257
20240503,104000,1586694220,4770,4770,4770,4770,2726
20240503,103900,1573691200,4775,4780,4780,4775,42
20240503,103800,1573490630,4780,4785,4785,4780,323
20240503,103700,1571946685,4780,4780,4780,4780,15
20240503,103600,1571874985,4780,4780,4780,4780,0
20240503,103500,1571874985,4780,4780,4780,4780,0
20240503,103400,1571874985,4780,4780,4780,4780,0
20240503,103300,1571874985,4780,4780,4780,4780,305
20240503,103200,1570417085,4780,4775,4780,4775,751
20240503,103100,1566830445,4770,4770,4770,4770,0
20240503,103000,1566830445,4770,4775,4775,4770,345
20240503,102900,1565184750,4770,4770,4770,4770,0
20240503,102800,1565184750,4770,4770,4770,4770,15
20240503,102700,1565113200,4775,4775,4775,4775,929
20240503,102600,1560677225,4765,4770,4770,4765,485
20240503,102500,1558363780,4765,4765,4765,4765,524
20240503,102400,1555866920,4765,4765,4765,4765,502
20240503,102300,1553474890,4765,4770,4770,4765,2140
20240503,102200,1543267200,4770,4765,4770,4765,262
20240503,102100,1542018685,4760,4760,4770,4760,1452
20240503,102000,1535102040,4760,4765,4765,4760,1367
20240503,101900,1528594600,4770,4770,4770,4760,1167
20240503,101800,1523038470,4770,4760,4770,4760,4088
20240503,101700,1503555410,4770,4760,4770,4760,228
20240503,101600,1502467950,4770,4765,4770,4760,1142
20240503,101500,1497029485,4765,4780,4780,4765,2810
20240503,101400,1483621535,4780,4780,4780,4780,6
20240503,101300,1483592855,4775,4775,4775,4775,6
20240503,101200,1483564205,4780,4780,4780,4780,9
20240503,101100,1483521185,4780,4790,4790,4775,628
20240503,101000,1480519745,4790,4780,4790,4780,644
20240503,100900,1477438370,4780,4780,4780,4780,65
20240503,100800,1477127670,4780,4775,4780,4770,1309
20240503,100700,1470873690,4775,4785,4790,4775,1472
20240503,100600,1463838465,4790,4790,4790,4790,16
20240503,100500,1463761825,4790,4790,4790,4790,3
20240503,100400,1463747455,4785,4800,4800,4785,1347
20240503,100300,1457296475,4800,4800,4800,4800,19
20240503,100200,1457205275,4795,4800,4800,4795,824
20240503,100100,1453250905,4795,4785,4795,4785,965
20240503,100000,1448630485,4780,4780,4780,4775,788
20240503,095900,1444863955,4780,4785,4785,4775,412
20240503,095800,1442894480,4790,4805,4805,4790,1045
20240503,095700,1437881685,4805,4805,4805,4800,755
20240503,095600,1434254520,4805,4800,4805,4800,1257
20240503,095500,1428216720,4805,4785,4815,4775,2613
20240503,095400,1415656430,4785,4780,4785,4775,1239
20240503,095300,1409734025,4770,4785,4785,4765,3159
20240503,095200,1394671110,4780,4805,4805,4780,8164
20240503,095100,1355540630,4805,4840,4840,4805,5846
20240503,095000,1327395520,4840,4855,4855,4840,3223
20240503,094900,1311770635,4855,4820,4855,4820,6134
20240503,094800,1282151370,4820,4820,4820,4815,1526
20240503,094700,1274802320,4820,4820,4825,4820,34
20240503,094600,1274638405,4820,4815,4820,4815,18
20240503,094500,1274551695,4815,4805,4815,4800,1231
20240503,094400,1268632910,4800,4800,4805,4800,156
20240503,094300,1267883835,4800,4805,4805,4800,484
20240503,094200,1265558220,4800,4785,4805,4780,3135
20240503,094100,1250543405,4785,4830,4830,4785,5844
20240503,094000,1222445435,4830,4825,4830,4825,264
20240503,093900,1221170985,4825,4820,4830,4790,13210
20240503,093800,1157738660,4815,4820,4825,4805,1596
20240503,093700,1150054985,4820,4810,4825,4805,1059
20240503,093600,1144958080,4810,4840,4840,4800,13570
20240503,093500,1079626950,4840,4855,4860,4810,14172
20240503,093400,1011005085,4850,4865,4880,4850,12674
20240503,093300,949394340,4865,4895,4900,4865,5181
20240503,093200,924074680,4895,4895,4900,4890,3412
20240503,093100,907380325,4890,4870,4910,4870,10029
20240503,093000,858301605,4870,4850,4870,4850,2725
20240503,092900,845045675,4850,4865,4880,4850,2191
20240503,092800,834395325,4860,4870,4880,4855,2366
20240503,092700,822890815,4870,4885,4890,4870,2442
20240503,092600,810968030,4895,4900,4905,4885,2967
20240503,092500,796442545,4905,4900,4905,4890,2523
20240503,092400,784078180,4900,4880,4900,4870,4296
20240503,092300,763042835,4870,4870,4885,4870,1231
20240503,092200,757043515,4870,4870,4870,4865,920
20240503,092100,752566740,4870,4890,4890,4865,2642
20240503,092000,739696705,4890,4890,4895,4875,4194
20240503,091900,719191880,4895,4930,4955,4885,7038
20240503,091800,684553360,4935,4860,4955,4860,36037
20240503,091700,507580635,4860,4855,4870,4855,4367
20240503,091600,486351585,4860,4860,4865,4855,3450
20240503,091500,469581550,4860,4865,4865,4860,4353
20240503,091400,448415215,4865,4870,4870,4860,2975
20240503,091300,433933410,4865,4870,4870,4855,4061
20240503,091200,414181065,4870,4800,4870,4800,22041
20240503,091100,307539965,4800,4815,4820,4795,1483
20240503,091000,300401185,4810,4830,4830,4810,2363
20240503,090900,289007845,4830,4790,4830,4785,14111
20240503,090800,221285870,4785,4780,4785,4775,2755
20240503,090700,208110830,4775,4775,4775,4760,5696
20240503,090600,180947870,4770,4770,4775,4765,530
20240503,090500,178418775,4780,4750,4780,4750,1537
20240503,090400,171100360,4750,4750,4775,4750,1009
20240503,090300,166299220,4750,4735,4795,4735,3616
20240503,090200,149100125,4735,4690,4735,4665,7504
20240503,090100,113737480,4690,4695,4720,4690,22444
20240503,090000,7874510,4690,4690,4690,4690,1679