stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,203900,565400275,4735,4735,4735,4735,2408
20240503,203800,565400275,4735,4735,4735,4735,0
20240503,203700,565400275,4735,4735,4735,4735,0
20240503,203600,565400275,4735,4735,4735,4735,0
20240503,203500,565400275,4735,4735,4735,4735,0
20240503,203400,565400275,4735,4735,4735,4735,0
20240503,203300,565400275,4735,4735,4735,4735,0
20240503,203200,565400275,4735,4735,4735,4735,0
20240503,203100,565400275,4735,4735,4735,4735,0
20240503,203000,565400275,4735,4735,4735,4735,0
20240503,202900,565400275,4735,4735,4735,4735,0
20240503,202800,565400275,4735,4735,4735,4735,0
20240503,202700,565400275,4735,4735,4735,4735,0
20240503,202600,565400275,4735,4735,4735,4735,0
20240503,202500,565400275,4735,4735,4735,4735,0
20240503,202400,565400275,4735,4735,4735,4735,0
20240503,202300,565400275,4735,4735,4735,4735,0
20240503,202200,565400275,4735,4735,4735,4735,0
20240503,202100,565400275,4735,4735,4735,4735,0
20240503,202000,565400275,4735,4735,4735,4735,0
20240503,201900,565400275,4735,4735,4735,4735,0
20240503,201800,565400275,4735,4735,4735,4735,0
20240503,201700,565400275,4735,4735,4735,4735,0
20240503,201600,565400275,4735,4735,4735,4735,0
20240503,201500,565400275,4735,4735,4735,4735,0
20240503,201400,565400275,4735,4735,4735,4735,0
20240503,201300,565400275,4735,4735,4735,4735,0
20240503,201200,565400275,4735,4735,4735,4735,0
20240503,201100,565400275,4735,4735,4735,4735,0
20240503,201000,565400275,4735,4735,4735,4735,0
20240503,200900,565400275,4735,4735,4735,4735,2408
20240503,200800,565400275,4735,4735,4735,4735,0
20240503,200700,565400275,4735,4735,4735,4735,0
20240503,200600,565400275,4735,4735,4735,4735,0
20240503,200500,565400275,4735,4735,4735,4735,0
20240503,200400,565400275,4735,4735,4735,4735,0
20240503,200300,565400275,4735,4735,4735,4735,0
20240503,200200,565400275,4735,4735,4735,4735,0
20240503,200100,565400275,4735,4735,4735,4735,0
20240503,200000,565400275,4735,4735,4735,4735,0
20240503,195900,565400275,4735,4735,4735,4735,0
20240503,195800,565400275,4735,4735,4735,4735,0
20240503,195700,565400275,4735,4735,4735,4735,0
20240503,195600,565400275,4735,4735,4735,4735,0
20240503,195500,565400275,4735,4735,4735,4735,0
20240503,195400,565400275,4735,4735,4735,4735,0
20240503,195300,565400275,4735,4735,4735,4735,0
20240503,195200,565400275,4735,4735,4735,4735,0
20240503,195100,565400275,4735,4735,4735,4735,0
20240503,195000,565400275,4735,4735,4735,4735,0
20240503,194900,565400275,4735,4735,4735,4735,0
20240503,194800,565400275,4735,4735,4735,4735,0
20240503,194700,565400275,4735,4735,4735,4735,0
20240503,194600,565400275,4735,4735,4735,4735,0
20240503,194500,565400275,4735,4735,4735,4735,0
20240503,194400,565400275,4735,4735,4735,4735,0
20240503,194300,565400275,4735,4735,4735,4735,0
20240503,194200,565400275,4735,4735,4735,4735,0
20240503,194100,565400275,4735,4735,4735,4735,0
20240503,194000,565400275,4735,4735,4735,4735,0
20240503,193900,565400275,4735,4735,4735,4735,2408
20240503,193800,565400275,4735,4735,4735,4735,0
20240503,193700,565400275,4735,4735,4735,4735,0
20240503,193600,565400275,4735,4735,4735,4735,0
20240503,193500,565400275,4735,4735,4735,4735,0
20240503,193400,565400275,4735,4735,4735,4735,0
20240503,193300,565400275,4735,4735,4735,4735,0
20240503,193200,565400275,4735,4735,4735,4735,0
20240503,193100,565400275,4735,4735,4735,4735,0
20240503,193000,565400275,4735,4735,4735,4735,0
20240503,192900,565400275,4735,4735,4735,4735,0
20240503,192800,565400275,4735,4735,4735,4735,0
20240503,192700,565400275,4735,4735,4735,4735,0
20240503,192600,565400275,4735,4735,4735,4735,0
20240503,192500,565400275,4735,4735,4735,4735,0
20240503,192400,565400275,4735,4735,4735,4735,0
20240503,192300,565400275,4735,4735,4735,4735,0
20240503,192200,565400275,4735,4735,4735,4735,0
20240503,192100,565400275,4735,4735,4735,4735,0
20240503,192000,565400275,4735,4735,4735,4735,0
20240503,191900,565400275,4735,4735,4735,4735,0
20240503,191800,565400275,4735,4735,4735,4735,0
20240503,191700,565400275,4735,4735,4735,4735,0
20240503,191600,565400275,4735,4735,4735,4735,0
20240503,191500,565400275,4735,4735,4735,4735,0
20240503,191400,565400275,4735,4735,4735,4735,0
20240503,191300,565400275,4735,4735,4735,4735,0
20240503,191200,565400275,4735,4735,4735,4735,0
20240503,191100,565400275,4735,4735,4735,4735,0
20240503,191000,565400275,4735,4735,4735,4735,0
20240503,190900,565400275,4735,4735,4735,4735,2408
20240503,190800,565400275,4735,4735,4735,4735,0
20240503,190700,565400275,4735,4735,4735,4735,0
20240503,190600,565400275,4735,4735,4735,4735,0
20240503,190500,565400275,4735,4735,4735,4735,0
20240503,190400,565400275,4735,4735,4735,4735,0
20240503,190300,565400275,4735,4735,4735,4735,0
20240503,190200,565400275,4735,4735,4735,4735,0
20240503,190100,565400275,4735,4735,4735,4735,0
20240503,190000,565400275,4735,4735,4735,4735,0
20240503,185900,565400275,4735,4735,4735,4735,0
20240503,185800,565400275,4735,4735,4735,4735,0
20240503,185700,565400275,4735,4735,4735,4735,0
20240503,185600,565400275,4735,4735,4735,4735,0
20240503,185500,565400275,4735,4735,4735,4735,0
20240503,185400,565400275,4735,4735,4735,4735,0
20240503,185300,565400275,4735,4735,4735,4735,0
20240503,185200,565400275,4735,4735,4735,4735,0
20240503,185100,565400275,4735,4735,4735,4735,0
20240503,185000,565400275,4735,4735,4735,4735,0
20240503,184900,565400275,4735,4735,4735,4735,0
20240503,184800,565400275,4735,4735,4735,4735,0
20240503,184700,565400275,4735,4735,4735,4735,0
20240503,184600,565400275,4735,4735,4735,4735,0
20240503,184500,565400275,4735,4735,4735,4735,0
20240503,184400,565400275,4735,4735,4735,4735,0
20240503,184300,565400275,4735,4735,4735,4735,0
20240503,184200,565400275,4735,4735,4735,4735,0
20240503,184100,565400275,4735,4735,4735,4735,0
20240503,184000,565400275,4735,4735,4735,4735,0
20240503,183900,565400275,4735,4735,4735,4735,2408
20240503,183800,565400275,4735,4735,4735,4735,0
20240503,183700,565400275,4735,4735,4735,4735,0
20240503,183600,565400275,4735,4735,4735,4735,0
20240503,183500,565400275,4735,4735,4735,4735,0
20240503,183400,565400275,4735,4735,4735,4735,0
20240503,183300,565400275,4735,4735,4735,4735,0
20240503,183200,565400275,4735,4735,4735,4735,0
20240503,183100,565400275,4735,4735,4735,4735,0
20240503,183000,565400275,4735,4735,4735,4735,0
20240503,182900,565400275,4735,4735,4735,4735,0
20240503,182800,565400275,4735,4735,4735,4735,0
20240503,182700,565400275,4735,4735,4735,4735,0
20240503,182600,565400275,4735,4735,4735,4735,0
20240503,182500,565400275,4735,4735,4735,4735,0
20240503,182400,565400275,4735,4735,4735,4735,0
20240503,182300,565400275,4735,4735,4735,4735,0
20240503,182200,565400275,4735,4735,4735,4735,0
20240503,182100,565400275,4735,4735,4735,4735,0
20240503,182000,565400275,4735,4735,4735,4735,0
20240503,181900,565400275,4735,4735,4735,4735,0
20240503,181800,565400275,4735,4735,4735,4735,0
20240503,181700,565400275,4735,4735,4735,4735,0
20240503,181600,565400275,4735,4735,4735,4735,0
20240503,181500,565400275,4735,4735,4735,4735,0
20240503,181400,565400275,4735,4735,4735,4735,0
20240503,181300,565400275,4735,4735,4735,4735,0
20240503,181200,565400275,4735,4735,4735,4735,0
20240503,181100,565400275,4735,4735,4735,4735,0
20240503,181000,565400275,4735,4735,4735,4735,0
20240503,180900,565400275,4735,4735,4735,4735,2408
20240503,180800,565400275,4735,4735,4735,4735,0
20240503,180700,565400275,4735,4735,4735,4735,0
20240503,180600,565400275,4735,4735,4735,4735,0
20240503,180500,565400275,4735,4735,4735,4735,0
20240503,180400,565400275,4735,4735,4735,4735,0
20240503,180300,565400275,4735,4735,4735,4735,0
20240503,180200,565400275,4735,4735,4735,4735,0
20240503,180100,565400275,4735,4735,4735,4735,0
20240503,180000,565400275,4735,4735,4735,4735,0
20240503,175900,565400275,4735,4735,4735,4735,0
20240503,175800,565400275,4735,4735,4735,4735,0
20240503,175700,565400275,4735,4735,4735,4735,0
20240503,175600,565400275,4735,4735,4735,4735,0
20240503,175500,565400275,4735,4735,4735,4735,0
20240503,175400,565400275,4735,4735,4735,4735,0
20240503,175300,565400275,4735,4735,4735,4735,0
20240503,175200,565400275,4735,4735,4735,4735,0
20240503,175100,565400275,4735,4735,4735,4735,0
20240503,175000,565400275,4735,4735,4735,4735,0
20240503,174900,565400275,4735,4735,4735,4735,0
20240503,174800,565400275,4735,4735,4735,4735,0
20240503,174700,565400275,4735,4735,4735,4735,0
20240503,174600,565400275,4735,4735,4735,4735,0
20240503,174500,565400275,4735,4735,4735,4735,0
20240503,174400,565400275,4735,4735,4735,4735,0
20240503,174300,565400275,4735,4735,4735,4735,0
20240503,174200,565400275,4735,4735,4735,4735,0
20240503,174100,565400275,4735,4735,4735,4735,0
20240503,174000,565400275,4735,4735,4735,4735,0
20240503,173900,565400275,4735,4735,4735,4735,2408
20240503,173800,565400275,4735,4735,4735,4735,0
20240503,173700,565400275,4735,4735,4735,4735,0
20240503,173600,565400275,4735,4735,4735,4735,0
20240503,173500,565400275,4735,4735,4735,4735,0
20240503,173400,565400275,4735,4735,4735,4735,0
20240503,173300,565400275,4735,4735,4735,4735,0
20240503,173200,565400275,4735,4735,4735,4735,0
20240503,173100,565400275,4735,4735,4735,4735,0
20240503,173000,565400275,4735,4735,4735,4735,0
20240503,172900,565400275,4735,4735,4735,4735,0
20240503,172800,565400275,4735,4735,4735,4735,0
20240503,172700,565400275,4735,4735,4735,4735,0
20240503,172600,565400275,4735,4735,4735,4735,0
20240503,172500,565400275,4735,4735,4735,4735,0
20240503,172400,565400275,4735,4735,4735,4735,0
20240503,172300,565400275,4735,4735,4735,4735,0
20240503,172200,565400275,4735,4735,4735,4735,0
20240503,172100,565400275,4735,4735,4735,4735,0
20240503,172000,565400275,4735,4735,4735,4735,0
20240503,171900,565400275,4735,4735,4735,4735,0
20240503,171800,565400275,4735,4735,4735,4735,0
20240503,171700,565400275,4735,4735,4735,4735,0
20240503,171600,565400275,4735,4735,4735,4735,0
20240503,171500,565400275,4735,4735,4735,4735,0
20240503,171400,565400275,4735,4735,4735,4735,0
20240503,171300,565400275,4735,4735,4735,4735,0
20240503,171200,565400275,4735,4735,4735,4735,0
20240503,171100,565400275,4735,4735,4735,4735,0
20240503,171000,565400275,4735,4735,4735,4735,0
20240503,170900,565400275,4735,4735,4735,4735,2408
20240503,170800,565400275,4735,4735,4735,4735,0
20240503,170700,565400275,4735,4735,4735,4735,0
20240503,170600,565400275,4735,4735,4735,4735,0
20240503,170500,565400275,4735,4735,4735,4735,0
20240503,170400,565400275,4735,4735,4735,4735,0
20240503,170300,565400275,4735,4735,4735,4735,0
20240503,170200,565400275,4735,4735,4735,4735,0
20240503,170100,565400275,4735,4735,4735,4735,0
20240503,170000,565400275,4735,4735,4735,4735,0
20240503,165900,565400275,4735,4735,4735,4735,0
20240503,165800,565400275,4735,4735,4735,4735,0
20240503,165700,565400275,4735,4735,4735,4735,0
20240503,165600,565400275,4735,4735,4735,4735,0
20240503,165500,565400275,4735,4735,4735,4735,0
20240503,165400,565400275,4735,4735,4735,4735,0
20240503,165300,565400275,4735,4735,4735,4735,0
20240503,165200,565400275,4735,4735,4735,4735,0
20240503,165100,565400275,4735,4735,4735,4735,0
20240503,165000,565400275,4735,4735,4735,4735,0
20240503,164900,565400275,4735,4735,4735,4735,0
20240503,164800,565400275,4735,4735,4735,4735,0
20240503,164700,565400275,4735,4735,4735,4735,0
20240503,164600,565400275,4735,4735,4735,4735,0
20240503,164500,565400275,4735,4735,4735,4735,0
20240503,164400,565400275,4735,4735,4735,4735,0
20240503,164300,565400275,4735,4735,4735,4735,0
20240503,164200,565400275,4735,4735,4735,4735,0
20240503,164100,565400275,4735,4735,4735,4735,0
20240503,164000,565400275,4735,4735,4735,4735,0
20240503,163900,565400275,4735,4735,4735,4735,2408
20240503,163800,565400275,4735,4735,4735,4735,0
20240503,163700,565400275,4735,4735,4735,4735,0
20240503,163600,565400275,4735,4735,4735,4735,0
20240503,163500,565400275,4735,4735,4735,4735,0
20240503,163400,565400275,4735,4735,4735,4735,0
20240503,163300,565400275,4735,4735,4735,4735,0
20240503,163200,565400275,4735,4735,4735,4735,0
20240503,163100,565400275,4735,4735,4735,4735,0
20240503,163000,565400275,4735,4735,4735,4735,0
20240503,162900,565400275,4735,4735,4735,4735,0
20240503,162800,565400275,4735,4735,4735,4735,0
20240503,162700,565400275,4735,4735,4735,4735,0
20240503,162600,565400275,4735,4735,4735,4735,0
20240503,162500,565400275,4735,4735,4735,4735,0
20240503,162400,565400275,4735,4735,4735,4735,0
20240503,162300,565400275,4735,4735,4735,4735,0
20240503,162200,565400275,4735,4735,4735,4735,0
20240503,162100,565400275,4735,4735,4735,4735,0
20240503,162000,565400275,4735,4735,4735,4735,0
20240503,161900,565400275,4735,4735,4735,4735,0
20240503,161800,565400275,4735,4735,4735,4735,0
20240503,161700,565400275,4735,4735,4735,4735,0
20240503,161600,565400275,4735,4735,4735,4735,0
20240503,161500,565400275,4735,4735,4735,4735,0
20240503,161400,565400275,4735,4735,4735,4735,0
20240503,161300,565400275,4735,4735,4735,4735,0
20240503,161200,565400275,4735,4735,4735,4735,0
20240503,161100,565400275,4735,4735,4735,4735,0
20240503,161000,565400275,4735,4735,4735,4735,0
20240503,160900,565400275,4735,4735,4735,4735,2408
20240503,160800,565400275,4735,4735,4735,4735,0
20240503,160700,565400275,4735,4735,4735,4735,0
20240503,160600,565400275,4735,4735,4735,4735,0
20240503,160500,565400275,4735,4735,4735,4735,0
20240503,160400,565400275,4735,4735,4735,4735,0
20240503,160300,565400275,4735,4735,4735,4735,0
20240503,160200,565400275,4735,4735,4735,4735,0
20240503,160100,565400275,4735,4735,4735,4735,0
20240503,160000,565400275,4735,4735,4735,4735,0
20240503,155900,565400275,4735,4735,4735,4735,0
20240503,155800,565400275,4735,4735,4735,4735,0
20240503,155700,565400275,4735,4735,4735,4735,0
20240503,155600,565400275,4735,4735,4735,4735,0
20240503,155500,565400275,4735,4735,4735,4735,0
20240503,155400,565400275,4735,4735,4735,4735,0
20240503,155300,565400275,4735,4735,4735,4735,0
20240503,155200,565400275,4735,4735,4735,4735,0
20240503,155100,565400275,4735,4735,4735,4735,0
20240503,155000,565400275,4735,4735,4735,4735,0
20240503,154900,565400275,4735,4735,4735,4735,0
20240503,154800,565400275,4735,4735,4735,4735,0
20240503,154700,565400275,4735,4735,4735,4735,0
20240503,154600,565400275,4735,4735,4735,4735,0
20240503,154500,565400275,4735,4735,4735,4735,0
20240503,154400,565400275,4735,4735,4735,4735,0
20240503,154300,565400275,4735,4735,4735,4735,0
20240503,154200,565400275,4735,4735,4735,4735,0
20240503,154100,565400275,4735,4735,4735,4735,0
20240503,154000,565400275,4735,4735,4735,4735,0
20240503,153900,565400275,4735,4735,4735,4735,2408
20240503,153800,565400275,4735,4735,4735,4735,0
20240503,153700,565400275,4735,4735,4735,4735,0
20240503,153600,565400275,4735,4735,4735,4735,0
20240503,153500,565400275,4735,4735,4735,4735,0
20240503,153400,565400275,4735,4735,4735,4735,0
20240503,153300,565400275,4735,4735,4735,4735,0
20240503,153200,565400275,4735,4735,4735,4735,0
20240503,153100,565400275,4735,4735,4735,4735,0
20240503,153000,565400275,4735,4735,4735,4735,2408
20240503,152900,553998395,4740,4740,4740,4740,0
20240503,152800,553998395,4740,4740,4740,4740,0
20240503,152700,553998395,4740,4740,4740,4740,0
20240503,152600,553998395,4740,4740,4740,4740,0
20240503,152500,553998395,4740,4740,4740,4740,0
20240503,152400,553998395,4740,4740,4740,4740,0
20240503,152300,553998395,4740,4740,4740,4740,0
20240503,152200,553998395,4740,4740,4740,4740,0
20240503,152100,553998395,4740,4740,4740,4740,0
20240503,152000,553998395,4740,4740,4740,4740,0
20240503,151900,553998395,4740,4740,4740,4740,519
20240503,151800,551538335,4740,4740,4740,4740,1
20240503,151700,551533595,4735,4735,4735,4735,0
20240503,151600,551533595,4735,4740,4740,4735,247
20240503,151500,550363440,4745,4745,4745,4745,1
20240503,151400,550358695,4740,4740,4740,4740,228
20240503,151300,549277975,4745,4740,4745,4740,265
20240503,151200,548021350,4740,4740,4740,4740,101
20240503,151100,547542610,4735,4735,4735,4735,827
20240503,151000,543626765,4735,4740,4740,4735,556
20240503,150900,540994055,4740,4740,4740,4735,1453
20240503,150800,534113815,4735,4735,4735,4735,0
20240503,150700,534113815,4735,4735,4735,4735,124
20240503,150600,533526675,4740,4740,4740,4740,1040
20240503,150500,528597075,4740,4740,4740,4740,0
20240503,150400,528597075,4740,4750,4750,4740,129
20240503,150300,527985205,4750,4750,4750,4750,321
20240503,150200,526460455,4740,4750,4750,4740,357
20240503,150100,524767785,4755,4750,4755,4750,1018
20240503,150000,519932195,4750,4750,4750,4750,0
20240503,145900,519932195,4750,4750,4750,4750,0
20240503,145800,519932195,4750,4750,4750,4750,0
20240503,145700,519932195,4750,4745,4750,4745,1135
20240503,145600,514542195,4750,4750,4750,4750,0
20240503,145500,514542195,4750,4750,4750,4750,0
20240503,145400,514542195,4750,4750,4750,4750,0
20240503,145300,514542195,4750,4750,4750,4750,2
20240503,145200,514532695,4750,4750,4750,4750,0
20240503,145100,514532695,4750,4750,4750,4750,3
20240503,145000,514518445,4750,4750,4750,4750,0
20240503,144900,514518445,4750,4750,4750,4750,0
20240503,144800,514518445,4750,4750,4750,4750,0
20240503,144700,514518445,4750,4750,4750,4750,0
20240503,144600,514518445,4750,4750,4750,4750,0
20240503,144500,514518445,4750,4750,4750,4750,0
20240503,144400,514518445,4750,4750,4750,4750,105
20240503,144300,514019695,4740,4740,4740,4740,0
20240503,144200,514019695,4740,4740,4740,4740,20
20240503,144100,513924895,4750,4750,4750,4750,0
20240503,144000,513924895,4750,4750,4750,4750,0
20240503,143900,513924895,4750,4750,4750,4745,110
20240503,143800,513402605,4745,4740,4745,4740,44
20240503,143700,513193830,4740,4740,4740,4740,0
20240503,143600,513193830,4740,4735,4740,4735,156
20240503,143500,512454395,4735,4735,4735,4735,0
20240503,143400,512454395,4735,4735,4735,4735,534
20240503,143300,509925905,4730,4730,4730,4730,0
20240503,143200,509925905,4730,4730,4730,4730,93
20240503,143100,509486015,4730,4735,4735,4730,30
20240503,143000,509344065,4735,4735,4735,4735,0
20240503,142900,509344065,4735,4735,4735,4735,2
20240503,142800,509334595,4740,4740,4740,4740,51
20240503,142700,509092855,4740,4735,4740,4735,52
20240503,142600,508846405,4735,4735,4740,4735,518
20240503,142500,506393585,4735,4735,4735,4735,0
20240503,142400,506393585,4735,4735,4735,4735,415
20240503,142300,504428560,4735,4735,4735,4735,0
20240503,142200,504428560,4735,4735,4735,4735,100
20240503,142100,503955060,4745,4745,4745,4745,178
20240503,142000,503110450,4735,4740,4740,4735,200
20240503,141900,502163375,4740,4740,4740,4740,2
20240503,141800,502153895,4750,4750,4750,4750,0
20240503,141700,502153895,4750,4750,4750,4750,5
20240503,141600,502130145,4750,4750,4750,4750,23
20240503,141500,502020895,4745,4745,4745,4745,529
20240503,141400,499510790,4735,4735,4735,4735,200
20240503,141300,498563790,4740,4740,4740,4740,51
20240503,141200,498322050,4745,4740,4745,4740,13
20240503,141100,498260385,4745,4745,4745,4745,0
20240503,141000,498260385,4745,4735,4745,4735,520
20240503,140900,495798085,4735,4740,4740,4735,5
20240503,140800,495774390,4740,4740,4740,4740,26
20240503,140700,495651150,4740,4740,4740,4740,190
20240503,140600,494750550,4740,4755,4755,4740,116
20240503,140500,494200670,4755,4755,4755,4755,50
20240503,140400,493962920,4765,4765,4765,4765,0
20240503,140300,493962920,4765,4760,4765,4760,9
20240503,140200,493920075,4760,4730,4760,4730,334
20240503,140100,492337570,4730,4730,4730,4730,0
20240503,140000,492337570,4730,4730,4730,4730,21
20240503,135900,492238240,4730,4730,4730,4730,0
20240503,135800,492238240,4730,4730,4730,4730,156
20240503,135700,491500360,4725,4725,4725,4725,199
20240503,135600,490560085,4725,4725,4725,4725,0
20240503,135500,490560085,4725,4725,4725,4725,100
20240503,135400,490087585,4725,4730,4730,4725,201
20240503,135300,489137800,4730,4730,4730,4730,144
20240503,135200,488456680,4730,4725,4730,4725,235
20240503,135100,487345630,4730,4730,4730,4730,45
20240503,135000,487132780,4730,4730,4730,4730,0
20240503,134900,487132780,4730,4735,4735,4730,10
20240503,134800,487085475,4750,4725,4750,4720,568
20240503,134700,484393335,4745,4730,4745,4730,371
20240503,134600,482638490,4725,4745,4745,4725,4000
20240503,134500,463709885,4750,4750,4750,4750,0
20240503,134400,463709885,4750,4750,4750,4750,0
20240503,134300,463709885,4750,4750,4750,4750,20
20240503,134200,463614885,4745,4745,4745,4745,10
20240503,134100,463567435,4750,4750,4750,4750,0
20240503,134000,463567435,4750,4750,4750,4750,0
20240503,133900,463567435,4750,4750,4750,4750,1036
20240503,133800,458646435,4750,4750,4750,4750,0
20240503,133700,458646435,4750,4755,4755,4750,430
20240503,133600,456603930,4755,4755,4755,4755,0
20240503,133500,456603930,4755,4755,4755,4755,0
20240503,133400,456603930,4755,4755,4755,4755,2
20240503,133300,456594420,4755,4755,4755,4755,0
20240503,133200,456594420,4755,4755,4755,4755,0
20240503,133100,456594420,4755,4755,4755,4755,0
20240503,133000,456594420,4755,4755,4755,4755,0
20240503,132900,456594420,4755,4755,4755,4755,0
20240503,132800,456594420,4755,4755,4755,4755,4
20240503,132700,456575400,4750,4750,4750,4750,0
20240503,132600,456575400,4750,4750,4750,4750,167
20240503,132500,455782150,4750,4750,4750,4750,0
20240503,132400,455782150,4750,4750,4750,4750,0
20240503,132300,455782150,4750,4750,4750,4750,0
20240503,132200,455782150,4750,4750,4750,4750,35
20240503,132100,455615900,4750,4750,4750,4750,19
20240503,132000,455525650,4755,4755,4755,4755,21
20240503,131900,455425795,4755,4755,4755,4755,50
20240503,131800,455188045,4755,4755,4755,4755,40
20240503,131700,454997845,4755,4755,4755,4755,56
20240503,131600,454731565,4750,4750,4750,4750,20
20240503,131500,454636565,4750,4750,4750,4750,25
20240503,131400,454517815,4750,4750,4750,4750,0
20240503,131300,454517815,4750,4750,4750,4750,0
20240503,131200,454517815,4750,4750,4750,4750,592
20240503,131100,451705815,4750,4750,4750,4750,1
20240503,131000,451701065,4750,4750,4750,4750,0
20240503,130900,451701065,4750,4750,4750,4750,21
20240503,130800,451601315,4750,4750,4750,4750,1
20240503,130700,451596565,4745,4745,4745,4745,0
20240503,130600,451596565,4745,4745,4745,4745,200
20240503,130500,450647565,4750,4750,4750,4750,47
20240503,130400,450424315,4750,4755,4755,4750,75
20240503,130300,450068060,4745,4750,4750,4745,250
20240503,130200,448881635,4755,4755,4755,4755,1
20240503,130100,448876880,4755,4755,4755,4755,50
20240503,130000,448639130,4755,4755,4755,4755,1
20240503,125900,448634375,4755,4755,4755,4755,0
20240503,125800,448634375,4755,4755,4755,4755,100
20240503,125700,448158875,4755,4755,4755,4755,0
20240503,125600,448158875,4755,4755,4755,4755,0
20240503,125500,448158875,4755,4755,4755,4755,1
20240503,125400,448154120,4750,4750,4750,4750,0
20240503,125300,448154120,4750,4750,4750,4750,0
20240503,125200,448154120,4750,4750,4750,4750,56
20240503,125100,447888120,4750,4750,4750,4750,0
20240503,125000,447888120,4750,4750,4750,4750,0
20240503,124900,447888120,4750,4750,4750,4750,215
20240503,124800,446866870,4755,4755,4755,4755,5
20240503,124700,446843095,4755,4755,4755,4755,50
20240503,124600,446605345,4755,4755,4755,4755,0
20240503,124500,446605345,4755,4755,4755,4755,370
20240503,124400,444845995,4760,4760,4760,4760,0
20240503,124300,444845995,4760,4760,4760,4760,2000
20240503,124200,435325995,4760,4760,4760,4760,0
20240503,124100,435325995,4760,4760,4760,4760,0
20240503,124000,435325995,4760,4760,4760,4760,17
20240503,123900,435245075,4755,4755,4755,4755,0
20240503,123800,435245075,4755,4755,4755,4755,0
20240503,123700,435245075,4755,4755,4755,4755,0
20240503,123600,435245075,4755,4755,4755,4755,0
20240503,123500,435245075,4755,4755,4755,4755,0
20240503,123400,435245075,4755,4755,4755,4755,3
20240503,123300,435230810,4750,4750,4750,4750,1169
20240503,123200,429678060,4750,4745,4750,4745,128
20240503,123100,429070695,4745,4745,4745,4745,0
20240503,123000,429070695,4745,4745,4745,4745,0
20240503,122900,429070695,4745,4735,4745,4735,240
20240503,122800,427933295,4745,4745,4745,4745,1
20240503,122700,427928550,4745,4745,4745,4745,0
20240503,122600,427928550,4745,4745,4745,4745,0
20240503,122500,427928550,4745,4745,4745,4745,0
20240503,122400,427928550,4745,4735,4745,4735,401
20240503,122300,426029805,4735,4740,4740,4735,200
20240503,122200,425082495,4745,4745,4745,4745,10
20240503,122100,425035045,4735,4735,4735,4735,0
20240503,122000,425035045,4735,4735,4735,4735,0
20240503,121900,425035045,4735,4735,4735,4735,0
20240503,121800,425035045,4735,4735,4735,4735,116
20240503,121700,424485785,4735,4735,4735,4735,15
20240503,121600,424414760,4735,4735,4735,4735,0
20240503,121500,424414760,4735,4735,4735,4735,0
20240503,121400,424414760,4735,4735,4735,4735,866
20240503,121300,420314250,4730,4730,4730,4730,0
20240503,121200,420314250,4730,4730,4730,4730,0
20240503,121100,420314250,4730,4730,4730,4730,0
20240503,121000,420314250,4730,4730,4730,4730,250
20240503,120900,419131750,4730,4735,4735,4730,141
20240503,120800,418464815,4735,4735,4735,4735,10
20240503,120700,418417465,4735,4735,4735,4735,1
20240503,120600,418412730,4735,4735,4735,4735,0
20240503,120500,418412730,4735,4735,4735,4735,0
20240503,120400,418412730,4735,4735,4735,4735,0
20240503,120300,418412730,4735,4735,4735,4735,1
20240503,120200,418407995,4730,4730,4730,4730,0
20240503,120100,418407995,4730,4730,4730,4730,300
20240503,120000,416988995,4735,4735,4735,4735,0
20240503,115900,416988995,4735,4735,4735,4735,0
20240503,115800,416988995,4735,4735,4735,4735,10
20240503,115700,416941645,4735,4735,4735,4735,0
20240503,115600,416941645,4735,4735,4735,4735,20
20240503,115500,416846945,4725,4725,4725,4725,0
20240503,115400,416846945,4725,4730,4730,4725,20
20240503,115300,416752430,4730,4730,4730,4730,0
20240503,115200,416752430,4730,4730,4730,4730,16
20240503,115100,416676750,4730,4730,4730,4730,0
20240503,115000,416676750,4730,4730,4730,4730,0
20240503,114900,416676750,4730,4730,4730,4730,0
20240503,114800,416676750,4730,4730,4730,4730,45
20240503,114700,416463900,4735,4735,4735,4735,100
20240503,114600,415990400,4735,4735,4735,4735,100
20240503,114500,415516900,4725,4725,4725,4725,0
20240503,114400,415516900,4725,4725,4725,4725,0
20240503,114300,415516900,4725,4730,4730,4725,1000
20240503,114200,410790080,4730,4730,4730,4730,5
20240503,114100,410766430,4725,4725,4725,4725,0
20240503,114000,410766430,4725,4725,4725,4725,0
20240503,113900,410766430,4725,4725,4725,4725,0
20240503,113800,410766430,4725,4725,4725,4725,0
20240503,113700,410766430,4725,4725,4725,4725,0
20240503,113600,410766430,4725,4730,4730,4725,284
20240503,113500,409423435,4730,4730,4730,4730,98
20240503,113400,408959895,4725,4725,4725,4725,1
20240503,113300,408955170,4725,4725,4725,4725,50
20240503,113200,408718920,4725,4730,4730,4725,155
20240503,113100,407986270,4730,4730,4730,4730,45
20240503,113000,407773420,4735,4735,4735,4735,200
20240503,112900,406826420,4735,4735,4735,4735,4
20240503,112800,406807480,4735,4735,4735,4735,10
20240503,112700,406760130,4735,4735,4735,4735,0
20240503,112600,406760130,4735,4735,4735,4735,0
20240503,112500,406760130,4735,4730,4735,4730,61
20240503,112400,406471400,4735,4735,4735,4735,331
20240503,112300,404904115,4730,4730,4730,4730,560
20240503,112200,402255315,4730,4730,4730,4730,0
20240503,112100,402255315,4730,4735,4735,4730,438
20240503,112000,400181550,4735,4735,4735,4735,52
20240503,111900,399935330,4735,4735,4735,4735,0
20240503,111800,399935330,4735,4735,4735,4735,0
20240503,111700,399935330,4735,4745,4745,4735,501
20240503,111600,397558585,4745,4745,4745,4745,49
20240503,111500,397326080,4745,4745,4745,4745,5
20240503,111400,397302355,4745,4745,4745,4745,2
20240503,111300,397292865,4745,4745,4745,4745,0
20240503,111200,397292865,4745,4745,4745,4745,1
20240503,111100,397288120,4725,4725,4725,4725,0
20240503,111000,397288120,4725,4735,4735,4725,417
20240503,110900,395313685,4725,4725,4725,4725,0
20240503,110800,395313685,4725,4725,4725,4725,0
20240503,110700,395313685,4725,4725,4725,4725,332
20240503,110600,393744985,4725,4735,4735,4725,1127
20240503,110500,388417315,4745,4745,4745,4745,0
20240503,110400,388417315,4745,4745,4745,4745,0
20240503,110300,388417315,4745,4745,4745,4745,4
20240503,110200,388398335,4745,4745,4745,4745,0
20240503,110100,388398335,4745,4750,4750,4735,2461
20240503,110000,376731995,4750,4750,4750,4750,1
20240503,105900,376727245,4750,4750,4750,4750,0
20240503,105800,376727245,4750,4750,4750,4750,0
20240503,105700,376727245,4750,4750,4750,4750,5102
20240503,105600,352492745,4750,4750,4750,4750,0
20240503,105500,352492745,4750,4755,4755,4750,1754
20240503,105400,344159155,4755,4755,4755,4755,0
20240503,105300,344159155,4755,4755,4755,4755,0
20240503,105200,344159155,4755,4755,4755,4755,0
20240503,105100,344159155,4755,4755,4755,4755,0
20240503,105000,344159155,4755,4765,4765,4755,2106
20240503,104900,334137210,4770,4770,4770,4770,0
20240503,104800,334137210,4770,4770,4770,4770,36
20240503,104700,333965490,4770,4770,4770,4770,1
20240503,104600,333960720,4760,4770,4770,4760,225
20240503,104500,332888665,4770,4770,4770,4770,64
20240503,104400,332583385,4770,4770,4770,4770,135
20240503,104300,331939435,4770,4770,4770,4770,975
20240503,104200,327288685,4770,4770,4770,4770,0
20240503,104100,327288685,4770,4770,4770,4770,890
20240503,104000,323043385,4775,4780,4780,4775,266
20240503,103900,321772560,4780,4780,4780,4780,0
20240503,103800,321772560,4780,4780,4780,4780,31
20240503,103700,321624380,4785,4785,4785,4785,0
20240503,103600,321624380,4785,4790,4790,4785,301
20240503,103500,320183695,4790,4790,4790,4790,24
20240503,103400,320068735,4800,4800,4800,4800,2
20240503,103300,320059135,4800,4800,4800,4800,0
20240503,103200,320059135,4800,4800,4800,4800,15
20240503,103100,319987135,4780,4780,4780,4780,50
20240503,103000,319748135,4780,4780,4780,4780,4
20240503,102900,319729015,4780,4780,4780,4780,0
20240503,102800,319729015,4780,4795,4800,4780,178
20240503,102700,318877440,4795,4795,4795,4795,6
20240503,102600,318848670,4795,4795,4795,4795,2
20240503,102500,318839080,4795,4800,4800,4795,79
20240503,102400,318460165,4800,4800,4800,4800,416
20240503,102300,316463365,4800,4800,4800,4800,10
20240503,102200,316415365,4805,4800,4805,4800,201
20240503,102100,315450560,4800,4800,4800,4800,305
20240503,102000,313986560,4805,4805,4805,4805,10
20240503,101900,313938510,4805,4805,4805,4805,93
20240503,101800,313491645,4805,4810,4810,4805,121
20240503,101700,312910135,4820,4820,4820,4820,0
20240503,101600,312910135,4820,4820,4820,4820,0
20240503,101500,312910135,4820,4820,4820,4820,20
20240503,101400,312813735,4820,4820,4825,4800,888
20240503,101300,308541305,4820,4815,4820,4800,1921
20240503,101200,299301655,4815,4805,4815,4805,921
20240503,101100,294870920,4800,4800,4800,4800,30
20240503,101000,294726920,4800,4810,4810,4800,131
20240503,100900,294097810,4810,4800,4810,4800,1046
20240503,100800,289069550,4810,4810,4810,4810,10
20240503,100700,289021450,4815,4795,4815,4795,7352
20240503,100600,253720140,4790,4790,4790,4790,123
20240503,100500,253130970,4790,4790,4790,4790,270
20240503,100400,251837670,4790,4790,4790,4790,100
20240503,100300,251358670,4790,4790,4790,4790,132
20240503,100200,250726390,4790,4770,4790,4770,1164
20240503,100100,245161320,4770,4770,4770,4770,820
20240503,100000,241249920,4770,4770,4770,4770,0
20240503,095900,241249920,4770,4770,4770,4770,2
20240503,095800,241240380,4780,4780,4780,4780,27
20240503,095700,241111320,4780,4780,4780,4780,1
20240503,095600,241106540,4780,4780,4780,4780,105
20240503,095500,240604640,4780,4755,4780,4755,2807
20240503,095400,227235135,4765,4755,4765,4755,97
20240503,095300,226773880,4765,4765,4765,4765,0
20240503,095200,226773880,4765,4765,4765,4765,2
20240503,095100,226764350,4765,4765,4765,4765,10
20240503,095000,226716700,4765,4765,4765,4765,1
20240503,094900,226711935,4765,4765,4765,4765,2
20240503,094800,226702405,4750,4750,4750,4750,0
20240503,094700,226702405,4750,4750,4750,4750,247
20240503,094600,225529155,4750,4750,4750,4750,108
20240503,094500,225016155,4750,4750,4750,4745,2220
20240503,094400,214471320,4750,4760,4765,4750,3266
20240503,094300,198918020,4755,4755,4755,4755,0
20240503,094200,198918020,4755,4765,4765,4755,8273
20240503,094100,159538950,4760,4765,4765,4760,2945
20240503,094000,145506425,4765,4775,4775,4765,656
20240503,093900,142377725,4765,4765,4765,4765,0
20240503,093800,142377725,4765,4765,4765,4765,5
20240503,093700,142353900,4780,4780,4780,4780,0
20240503,093600,142353900,4780,4780,4780,4780,445
20240503,093500,140226800,4765,4765,4765,4765,0
20240503,093400,140226800,4765,4765,4765,4765,120
20240503,093300,139655000,4765,4765,4765,4765,0
20240503,093200,139655000,4765,4770,4770,4765,440
20240503,093100,137557910,4765,4780,4780,4765,4000
20240503,093000,118478875,4790,4790,4790,4790,0
20240503,092900,118478875,4790,4800,4800,4790,610
20240503,092800,115555875,4800,4800,4800,4800,192
20240503,092700,114634275,4800,4800,4800,4800,307
20240503,092600,113160675,4800,4795,4800,4795,282
20240503,092500,111808190,4800,4800,4800,4800,346
20240503,092400,110147390,4780,4800,4800,4780,1191
20240503,092300,104447075,4800,4800,4810,4800,231
20240503,092200,103337085,4800,4800,4800,4800,5
20240503,092100,103313085,4800,4795,4800,4795,472
20240503,092000,101048985,4795,4790,4795,4790,128
20240503,091900,100435400,4790,4800,4800,4790,37
20240503,091800,100257920,4800,4800,4800,4800,1009
20240503,091700,95414720,4800,4800,4800,4800,708
20240503,091600,92016320,4775,4815,4820,4775,1514
20240503,091500,84736785,4805,4785,4805,4785,1810
20240503,091400,76052880,4775,4775,4775,4775,550
20240503,091300,73426630,4775,4780,4780,4775,203
20240503,091200,72456765,4785,4785,4785,4785,178
20240503,091100,71605035,4770,4775,4775,4770,15
20240503,091000,71533475,4770,4790,4790,4770,564
20240503,090900,68840425,4790,4785,4790,4785,250
20240503,090800,67644075,4785,4785,4785,4785,50
20240503,090700,67404825,4770,4770,4770,4770,47
20240503,090600,67180635,4770,4770,4770,4770,500
20240503,090500,64795635,4770,4770,4770,4765,1449
20240503,090400,57886965,4795,4790,4795,4790,553
20240503,090300,55236330,4795,4815,4815,4770,505
20240503,090200,52815920,4815,4815,4840,4765,4860
20240503,090100,29383160,4810,4725,4810,4725,5365
20240503,090000,3695780,4715,4770,4770,4715,767