stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,212100,601441430,5630,5630,5630,5630,2328
20240503,212000,601441430,5630,5630,5630,5630,0
20240503,211900,601441430,5630,5630,5630,5630,0
20240503,211800,601441430,5630,5630,5630,5630,0
20240503,211700,601441430,5630,5630,5630,5630,0
20240503,211600,601441430,5630,5630,5630,5630,0
20240503,211500,601441430,5630,5630,5630,5630,0
20240503,211400,601441430,5630,5630,5630,5630,0
20240503,211300,601441430,5630,5630,5630,5630,0
20240503,211200,601441430,5630,5630,5630,5630,0
20240503,211100,601441430,5630,5630,5630,5630,0
20240503,211000,601441430,5630,5630,5630,5630,0
20240503,210900,601441430,5630,5630,5630,5630,0
20240503,210800,601441430,5630,5630,5630,5630,0
20240503,210700,601441430,5630,5630,5630,5630,0
20240503,210600,601441430,5630,5630,5630,5630,0
20240503,210500,601441430,5630,5630,5630,5630,0
20240503,210400,601441430,5630,5630,5630,5630,0
20240503,210300,601441430,5630,5630,5630,5630,0
20240503,210200,601441430,5630,5630,5630,5630,0
20240503,210100,601441430,5630,5630,5630,5630,0
20240503,210000,601441430,5630,5630,5630,5630,0
20240503,205900,601441430,5630,5630,5630,5630,0
20240503,205800,601441430,5630,5630,5630,5630,0
20240503,205700,601441430,5630,5630,5630,5630,0
20240503,205600,601441430,5630,5630,5630,5630,0
20240503,205500,601441430,5630,5630,5630,5630,0
20240503,205400,601441430,5630,5630,5630,5630,0
20240503,205300,601441430,5630,5630,5630,5630,0
20240503,205200,601441430,5630,5630,5630,5630,0
20240503,205100,601441430,5630,5630,5630,5630,2328
20240503,205000,601441430,5630,5630,5630,5630,0
20240503,204900,601441430,5630,5630,5630,5630,0
20240503,204800,601441430,5630,5630,5630,5630,0
20240503,204700,601441430,5630,5630,5630,5630,0
20240503,204600,601441430,5630,5630,5630,5630,0
20240503,204500,601441430,5630,5630,5630,5630,0
20240503,204400,601441430,5630,5630,5630,5630,0
20240503,204300,601441430,5630,5630,5630,5630,0
20240503,204200,601441430,5630,5630,5630,5630,0
20240503,204100,601441430,5630,5630,5630,5630,0
20240503,204000,601441430,5630,5630,5630,5630,0
20240503,203900,601441430,5630,5630,5630,5630,0
20240503,203800,601441430,5630,5630,5630,5630,0
20240503,203700,601441430,5630,5630,5630,5630,0
20240503,203600,601441430,5630,5630,5630,5630,0
20240503,203500,601441430,5630,5630,5630,5630,0
20240503,203400,601441430,5630,5630,5630,5630,0
20240503,203300,601441430,5630,5630,5630,5630,0
20240503,203200,601441430,5630,5630,5630,5630,0
20240503,203100,601441430,5630,5630,5630,5630,0
20240503,203000,601441430,5630,5630,5630,5630,0
20240503,202900,601441430,5630,5630,5630,5630,0
20240503,202800,601441430,5630,5630,5630,5630,0
20240503,202700,601441430,5630,5630,5630,5630,0
20240503,202600,601441430,5630,5630,5630,5630,0
20240503,202500,601441430,5630,5630,5630,5630,0
20240503,202400,601441430,5630,5630,5630,5630,0
20240503,202300,601441430,5630,5630,5630,5630,0
20240503,202200,601441430,5630,5630,5630,5630,0
20240503,202100,601441430,5630,5630,5630,5630,2328
20240503,202000,601441430,5630,5630,5630,5630,0
20240503,201900,601441430,5630,5630,5630,5630,0
20240503,201800,601441430,5630,5630,5630,5630,0
20240503,201700,601441430,5630,5630,5630,5630,0
20240503,201600,601441430,5630,5630,5630,5630,0
20240503,201500,601441430,5630,5630,5630,5630,0
20240503,201400,601441430,5630,5630,5630,5630,0
20240503,201300,601441430,5630,5630,5630,5630,0
20240503,201200,601441430,5630,5630,5630,5630,0
20240503,201100,601441430,5630,5630,5630,5630,0
20240503,201000,601441430,5630,5630,5630,5630,0
20240503,200900,601441430,5630,5630,5630,5630,0
20240503,200800,601441430,5630,5630,5630,5630,0
20240503,200700,601441430,5630,5630,5630,5630,0
20240503,200600,601441430,5630,5630,5630,5630,0
20240503,200500,601441430,5630,5630,5630,5630,0
20240503,200400,601441430,5630,5630,5630,5630,0
20240503,200300,601441430,5630,5630,5630,5630,0
20240503,200200,601441430,5630,5630,5630,5630,0
20240503,200100,601441430,5630,5630,5630,5630,0
20240503,200000,601441430,5630,5630,5630,5630,0
20240503,195900,601441430,5630,5630,5630,5630,0
20240503,195800,601441430,5630,5630,5630,5630,0
20240503,195700,601441430,5630,5630,5630,5630,0
20240503,195600,601441430,5630,5630,5630,5630,0
20240503,195500,601441430,5630,5630,5630,5630,0
20240503,195400,601441430,5630,5630,5630,5630,0
20240503,195300,601441430,5630,5630,5630,5630,0
20240503,195200,601441430,5630,5630,5630,5630,0
20240503,195100,601441430,5630,5630,5630,5630,2328
20240503,195000,601441430,5630,5630,5630,5630,0
20240503,194900,601441430,5630,5630,5630,5630,0
20240503,194800,601441430,5630,5630,5630,5630,0
20240503,194700,601441430,5630,5630,5630,5630,0
20240503,194600,601441430,5630,5630,5630,5630,0
20240503,194500,601441430,5630,5630,5630,5630,0
20240503,194400,601441430,5630,5630,5630,5630,0
20240503,194300,601441430,5630,5630,5630,5630,0
20240503,194200,601441430,5630,5630,5630,5630,0
20240503,194100,601441430,5630,5630,5630,5630,0
20240503,194000,601441430,5630,5630,5630,5630,0
20240503,193900,601441430,5630,5630,5630,5630,0
20240503,193800,601441430,5630,5630,5630,5630,0
20240503,193700,601441430,5630,5630,5630,5630,0
20240503,193600,601441430,5630,5630,5630,5630,0
20240503,193500,601441430,5630,5630,5630,5630,0
20240503,193400,601441430,5630,5630,5630,5630,0
20240503,193300,601441430,5630,5630,5630,5630,0
20240503,193200,601441430,5630,5630,5630,5630,0
20240503,193100,601441430,5630,5630,5630,5630,0
20240503,193000,601441430,5630,5630,5630,5630,0
20240503,192900,601441430,5630,5630,5630,5630,0
20240503,192800,601441430,5630,5630,5630,5630,0
20240503,192700,601441430,5630,5630,5630,5630,0
20240503,192600,601441430,5630,5630,5630,5630,0
20240503,192500,601441430,5630,5630,5630,5630,0
20240503,192400,601441430,5630,5630,5630,5630,0
20240503,192300,601441430,5630,5630,5630,5630,0
20240503,192200,601441430,5630,5630,5630,5630,0
20240503,192100,601441430,5630,5630,5630,5630,2328
20240503,192000,601441430,5630,5630,5630,5630,0
20240503,191900,601441430,5630,5630,5630,5630,0
20240503,191800,601441430,5630,5630,5630,5630,0
20240503,191700,601441430,5630,5630,5630,5630,0
20240503,191600,601441430,5630,5630,5630,5630,0
20240503,191500,601441430,5630,5630,5630,5630,0
20240503,191400,601441430,5630,5630,5630,5630,0
20240503,191300,601441430,5630,5630,5630,5630,0
20240503,191200,601441430,5630,5630,5630,5630,0
20240503,191100,601441430,5630,5630,5630,5630,0
20240503,191000,601441430,5630,5630,5630,5630,0
20240503,190900,601441430,5630,5630,5630,5630,0
20240503,190800,601441430,5630,5630,5630,5630,0
20240503,190700,601441430,5630,5630,5630,5630,0
20240503,190600,601441430,5630,5630,5630,5630,0
20240503,190500,601441430,5630,5630,5630,5630,0
20240503,190400,601441430,5630,5630,5630,5630,0
20240503,190300,601441430,5630,5630,5630,5630,0
20240503,190200,601441430,5630,5630,5630,5630,0
20240503,190100,601441430,5630,5630,5630,5630,0
20240503,190000,601441430,5630,5630,5630,5630,0
20240503,185900,601441430,5630,5630,5630,5630,0
20240503,185800,601441430,5630,5630,5630,5630,0
20240503,185700,601441430,5630,5630,5630,5630,0
20240503,185600,601441430,5630,5630,5630,5630,0
20240503,185500,601441430,5630,5630,5630,5630,0
20240503,185400,601441430,5630,5630,5630,5630,0
20240503,185300,601441430,5630,5630,5630,5630,0
20240503,185200,601441430,5630,5630,5630,5630,0
20240503,185100,601441430,5630,5630,5630,5630,2328
20240503,185000,601441430,5630,5630,5630,5630,0
20240503,184900,601441430,5630,5630,5630,5630,0
20240503,184800,601441430,5630,5630,5630,5630,0
20240503,184700,601441430,5630,5630,5630,5630,0
20240503,184600,601441430,5630,5630,5630,5630,0
20240503,184500,601441430,5630,5630,5630,5630,0
20240503,184400,601441430,5630,5630,5630,5630,0
20240503,184300,601441430,5630,5630,5630,5630,0
20240503,184200,601441430,5630,5630,5630,5630,0
20240503,184100,601441430,5630,5630,5630,5630,0
20240503,184000,601441430,5630,5630,5630,5630,0
20240503,183900,601441430,5630,5630,5630,5630,0
20240503,183800,601441430,5630,5630,5630,5630,0
20240503,183700,601441430,5630,5630,5630,5630,0
20240503,183600,601441430,5630,5630,5630,5630,0
20240503,183500,601441430,5630,5630,5630,5630,0
20240503,183400,601441430,5630,5630,5630,5630,0
20240503,183300,601441430,5630,5630,5630,5630,0
20240503,183200,601441430,5630,5630,5630,5630,0
20240503,183100,601441430,5630,5630,5630,5630,0
20240503,183000,601441430,5630,5630,5630,5630,0
20240503,182900,601441430,5630,5630,5630,5630,0
20240503,182800,601441430,5630,5630,5630,5630,0
20240503,182700,601441430,5630,5630,5630,5630,0
20240503,182600,601441430,5630,5630,5630,5630,0
20240503,182500,601441430,5630,5630,5630,5630,0
20240503,182400,601441430,5630,5630,5630,5630,0
20240503,182300,601441430,5630,5630,5630,5630,0
20240503,182200,601441430,5630,5630,5630,5630,0
20240503,182100,601441430,5630,5630,5630,5630,2328
20240503,182000,601441430,5630,5630,5630,5630,0
20240503,181900,601441430,5630,5630,5630,5630,0
20240503,181800,601441430,5630,5630,5630,5630,0
20240503,181700,601441430,5630,5630,5630,5630,0
20240503,181600,601441430,5630,5630,5630,5630,0
20240503,181500,601441430,5630,5630,5630,5630,0
20240503,181400,601441430,5630,5630,5630,5630,0
20240503,181300,601441430,5630,5630,5630,5630,0
20240503,181200,601441430,5630,5630,5630,5630,0
20240503,181100,601441430,5630,5630,5630,5630,0
20240503,181000,601441430,5630,5630,5630,5630,0
20240503,180900,601441430,5630,5630,5630,5630,0
20240503,180800,601441430,5630,5630,5630,5630,0
20240503,180700,601441430,5630,5630,5630,5630,0
20240503,180600,601441430,5630,5630,5630,5630,0
20240503,180500,601441430,5630,5630,5630,5630,0
20240503,180400,601441430,5630,5630,5630,5630,0
20240503,180300,601441430,5630,5630,5630,5630,0
20240503,180200,601441430,5630,5630,5630,5630,0
20240503,180100,601441430,5630,5630,5630,5630,0
20240503,180000,601441430,5630,5630,5630,5630,0
20240503,175900,601441430,5630,5630,5630,5630,0
20240503,175800,601441430,5630,5630,5630,5630,0
20240503,175700,601441430,5630,5630,5630,5630,0
20240503,175600,601441430,5630,5630,5630,5630,0
20240503,175500,601441430,5630,5630,5630,5630,0
20240503,175400,601441430,5630,5630,5630,5630,0
20240503,175300,601441430,5630,5630,5630,5630,0
20240503,175200,601441430,5630,5630,5630,5630,0
20240503,175100,601441430,5630,5630,5630,5630,2328
20240503,175000,601441430,5630,5630,5630,5630,0
20240503,174900,601441430,5630,5630,5630,5630,0
20240503,174800,601441430,5630,5630,5630,5630,0
20240503,174700,601441430,5630,5630,5630,5630,0
20240503,174600,601441430,5630,5630,5630,5630,0
20240503,174500,601441430,5630,5630,5630,5630,0
20240503,174400,601441430,5630,5630,5630,5630,0
20240503,174300,601441430,5630,5630,5630,5630,0
20240503,174200,601441430,5630,5630,5630,5630,0
20240503,174100,601441430,5630,5630,5630,5630,0
20240503,174000,601441430,5630,5630,5630,5630,0
20240503,173900,601441430,5630,5630,5630,5630,0
20240503,173800,601441430,5630,5630,5630,5630,0
20240503,173700,601441430,5630,5630,5630,5630,0
20240503,173600,601441430,5630,5630,5630,5630,0
20240503,173500,601441430,5630,5630,5630,5630,0
20240503,173400,601441430,5630,5630,5630,5630,0
20240503,173300,601441430,5630,5630,5630,5630,0
20240503,173200,601441430,5630,5630,5630,5630,0
20240503,173100,601441430,5630,5630,5630,5630,0
20240503,173000,601441430,5630,5630,5630,5630,0
20240503,172900,601441430,5630,5630,5630,5630,0
20240503,172800,601441430,5630,5630,5630,5630,0
20240503,172700,601441430,5630,5630,5630,5630,0
20240503,172600,601441430,5630,5630,5630,5630,0
20240503,172500,601441430,5630,5630,5630,5630,0
20240503,172400,601441430,5630,5630,5630,5630,0
20240503,172300,601441430,5630,5630,5630,5630,0
20240503,172200,601441430,5630,5630,5630,5630,0
20240503,172100,601441430,5630,5630,5630,5630,2328
20240503,172000,601441430,5630,5630,5630,5630,0
20240503,171900,601441430,5630,5630,5630,5630,0
20240503,171800,601441430,5630,5630,5630,5630,0
20240503,171700,601441430,5630,5630,5630,5630,0
20240503,171600,601441430,5630,5630,5630,5630,0
20240503,171500,601441430,5630,5630,5630,5630,0
20240503,171400,601441430,5630,5630,5630,5630,0
20240503,171300,601441430,5630,5630,5630,5630,0
20240503,171200,601441430,5630,5630,5630,5630,0
20240503,171100,601441430,5630,5630,5630,5630,0
20240503,171000,601441430,5630,5630,5630,5630,0
20240503,170900,601441430,5630,5630,5630,5630,0
20240503,170800,601441430,5630,5630,5630,5630,0
20240503,170700,601441430,5630,5630,5630,5630,0
20240503,170600,601441430,5630,5630,5630,5630,0
20240503,170500,601441430,5630,5630,5630,5630,0
20240503,170400,601441430,5630,5630,5630,5630,0
20240503,170300,601441430,5630,5630,5630,5630,0
20240503,170200,601441430,5630,5630,5630,5630,0
20240503,170100,601441430,5630,5630,5630,5630,0
20240503,170000,601441430,5630,5630,5630,5630,0
20240503,165900,601441430,5630,5630,5630,5630,0
20240503,165800,601441430,5630,5630,5630,5630,0
20240503,165700,601441430,5630,5630,5630,5630,0
20240503,165600,601441430,5630,5630,5630,5630,0
20240503,165500,601441430,5630,5630,5630,5630,0
20240503,165400,601441430,5630,5630,5630,5630,0
20240503,165300,601441430,5630,5630,5630,5630,0
20240503,165200,601441430,5630,5630,5630,5630,0
20240503,165100,601441430,5630,5630,5630,5630,2328
20240503,165000,601441430,5630,5630,5630,5630,0
20240503,164900,601441430,5630,5630,5630,5630,0
20240503,164800,601441430,5630,5630,5630,5630,0
20240503,164700,601441430,5630,5630,5630,5630,0
20240503,164600,601441430,5630,5630,5630,5630,0
20240503,164500,601441430,5630,5630,5630,5630,0
20240503,164400,601441430,5630,5630,5630,5630,0
20240503,164300,601441430,5630,5630,5630,5630,0
20240503,164200,601441430,5630,5630,5630,5630,0
20240503,164100,601441430,5630,5630,5630,5630,0
20240503,164000,601441430,5630,5630,5630,5630,0
20240503,163900,601441430,5630,5630,5630,5630,0
20240503,163800,601441430,5630,5630,5630,5630,0
20240503,163700,601441430,5630,5630,5630,5630,0
20240503,163600,601441430,5630,5630,5630,5630,0
20240503,163500,601441430,5630,5630,5630,5630,0
20240503,163400,601441430,5630,5630,5630,5630,0
20240503,163300,601441430,5630,5630,5630,5630,0
20240503,163200,601441430,5630,5630,5630,5630,0
20240503,163100,601441430,5630,5630,5630,5630,0
20240503,163000,601441430,5630,5630,5630,5630,0
20240503,162900,601441430,5630,5630,5630,5630,0
20240503,162800,601441430,5630,5630,5630,5630,0
20240503,162700,601441430,5630,5630,5630,5630,0
20240503,162600,601441430,5630,5630,5630,5630,0
20240503,162500,601441430,5630,5630,5630,5630,0
20240503,162400,601441430,5630,5630,5630,5630,0
20240503,162300,601441430,5630,5630,5630,5630,0
20240503,162200,601441430,5630,5630,5630,5630,0
20240503,162100,601441430,5630,5630,5630,5630,2328
20240503,162000,601441430,5630,5630,5630,5630,0
20240503,161900,601441430,5630,5630,5630,5630,0
20240503,161800,601441430,5630,5630,5630,5630,0
20240503,161700,601441430,5630,5630,5630,5630,0
20240503,161600,601441430,5630,5630,5630,5630,0
20240503,161500,601441430,5630,5630,5630,5630,0
20240503,161400,601441430,5630,5630,5630,5630,0
20240503,161300,601441430,5630,5630,5630,5630,0
20240503,161200,601441430,5630,5630,5630,5630,0
20240503,161100,601441430,5630,5630,5630,5630,0
20240503,161000,601441430,5630,5630,5630,5630,0
20240503,160900,601441430,5630,5630,5630,5630,0
20240503,160800,601441430,5630,5630,5630,5630,0
20240503,160700,601441430,5630,5630,5630,5630,0
20240503,160600,601441430,5630,5630,5630,5630,0
20240503,160500,601441430,5630,5630,5630,5630,0
20240503,160400,601441430,5630,5630,5630,5630,0
20240503,160300,601441430,5630,5630,5630,5630,0
20240503,160200,601441430,5630,5630,5630,5630,0
20240503,160100,601441430,5630,5630,5630,5630,0
20240503,160000,601441430,5630,5630,5630,5630,0
20240503,155900,601441430,5630,5630,5630,5630,0
20240503,155800,601441430,5630,5630,5630,5630,0
20240503,155700,601441430,5630,5630,5630,5630,0
20240503,155600,601441430,5630,5630,5630,5630,0
20240503,155500,601441430,5630,5630,5630,5630,0
20240503,155400,601441430,5630,5630,5630,5630,0
20240503,155300,601441430,5630,5630,5630,5630,0
20240503,155200,601441430,5630,5630,5630,5630,0
20240503,155100,601441430,5630,5630,5630,5630,2328
20240503,155000,601441430,5630,5630,5630,5630,0
20240503,154900,601441430,5630,5630,5630,5630,0
20240503,154800,601441430,5630,5630,5630,5630,0
20240503,154700,601441430,5630,5630,5630,5630,0
20240503,154600,601441430,5630,5630,5630,5630,0
20240503,154500,601441430,5630,5630,5630,5630,0
20240503,154400,601441430,5630,5630,5630,5630,0
20240503,154300,601441430,5630,5630,5630,5630,0
20240503,154200,601441430,5630,5630,5630,5630,0
20240503,154100,601441430,5630,5630,5630,5630,0
20240503,154000,601441430,5630,5630,5630,5630,0
20240503,153900,601441430,5630,5630,5630,5630,0
20240503,153800,601441430,5630,5630,5630,5630,0
20240503,153700,601441430,5630,5630,5630,5630,0
20240503,153600,601441430,5630,5630,5630,5630,0
20240503,153500,601441430,5630,5630,5630,5630,0
20240503,153400,601441430,5630,5630,5630,5630,0
20240503,153300,601441430,5630,5630,5630,5630,0
20240503,153200,601441430,5630,5630,5630,5630,0
20240503,153100,601441430,5630,5630,5630,5630,0
20240503,153000,601441430,5630,5630,5630,5630,2328
20240503,152900,588334790,5640,5640,5640,5640,0
20240503,152800,588334790,5640,5640,5640,5640,0
20240503,152700,588334790,5640,5640,5640,5640,0
20240503,152600,588334790,5640,5640,5640,5640,0
20240503,152500,588334790,5640,5640,5640,5640,0
20240503,152400,588334790,5640,5640,5640,5640,0
20240503,152300,588334790,5640,5640,5640,5640,0
20240503,152200,588334790,5640,5640,5640,5640,0
20240503,152100,588334790,5640,5640,5640,5640,0
20240503,152000,588334790,5640,5640,5640,5640,0
20240503,151900,588334790,5640,5640,5640,5640,1
20240503,151800,588329150,5630,5630,5640,5630,1007
20240503,151700,582654640,5640,5640,5640,5630,341
20240503,151600,580734670,5640,5640,5640,5630,103
20240503,151500,580154750,5640,5640,5640,5620,188
20240503,151400,579096010,5630,5630,5630,5630,155
20240503,151300,578223360,5620,5630,5630,5620,3311
20240503,151200,559584560,5630,5630,5630,5630,23
20240503,151100,559455070,5640,5640,5640,5640,177
20240503,151000,558456790,5630,5630,5630,5630,78
20240503,150900,558017650,5640,5640,5640,5640,13
20240503,150800,557944330,5630,5640,5640,5630,3661
20240503,150700,537307490,5650,5650,5650,5650,0
20240503,150600,537307490,5650,5650,5650,5650,10
20240503,150500,537250990,5630,5650,5650,5630,75
20240503,150400,536828720,5650,5650,5650,5650,13
20240503,150300,536755270,5640,5640,5640,5640,0
20240503,150200,536755270,5640,5640,5640,5640,18
20240503,150100,536653750,5640,5640,5640,5640,1
20240503,150000,536648110,5630,5640,5640,5630,100
20240503,145900,536084580,5650,5640,5650,5640,113
20240503,145800,535447250,5640,5640,5640,5640,806
20240503,145700,530901410,5630,5630,5630,5630,4023
20240503,145600,508251920,5620,5630,5630,5620,251
20240503,145500,506841280,5630,5630,5630,5630,0
20240503,145400,506841280,5630,5630,5630,5630,1051
20240503,145300,500924150,5630,5630,5630,5630,530
20240503,145200,497940250,5640,5640,5640,5640,229
20240503,145100,496648690,5640,5640,5640,5640,130
20240503,145000,495915490,5640,5640,5640,5640,10
20240503,144900,495859090,5640,5640,5640,5640,13
20240503,144800,495785770,5640,5630,5640,5630,6
20240503,144700,495751950,5630,5640,5640,5630,434
20240503,144600,493308130,5640,5640,5640,5640,2
20240503,144500,493296850,5630,5630,5630,5630,1019
20240503,144400,487559880,5630,5630,5630,5630,1336
20240503,144300,480038200,5630,5630,5650,5630,1056
20240503,144200,474092890,5650,5650,5650,5650,6
20240503,144100,474058990,5650,5650,5650,5650,0
20240503,144000,474058990,5650,5630,5650,5630,51
20240503,143900,473771840,5630,5630,5630,5630,45
20240503,143800,473518490,5650,5650,5650,5650,2
20240503,143700,473507190,5650,5650,5650,5650,0
20240503,143600,473507190,5650,5650,5650,5650,5
20240503,143500,473478940,5650,5640,5650,5630,367
20240503,143400,471408260,5650,5640,5650,5640,536
20240503,143300,468385170,5650,5650,5650,5650,0
20240503,143200,468385170,5650,5650,5650,5650,18
20240503,143100,468283470,5650,5650,5650,5650,0
20240503,143000,468283470,5650,5650,5650,5650,4
20240503,142900,468260870,5650,5650,5650,5650,20
20240503,142800,468147870,5650,5650,5650,5650,2
20240503,142700,468136570,5650,5650,5650,5650,5
20240503,142600,468108320,5640,5640,5640,5640,0
20240503,142500,468108320,5640,5640,5640,5640,485
20240503,142400,465372920,5660,5640,5660,5640,46
20240503,142300,465113310,5630,5630,5630,5630,0
20240503,142200,465113310,5630,5630,5640,5630,104
20240503,142100,464527780,5640,5630,5640,5630,21
20240503,142000,464409510,5640,5640,5640,5640,0
20240503,141900,464409510,5640,5640,5640,5640,270
20240503,141800,462886710,5640,5640,5640,5640,341
20240503,141700,460963470,5660,5670,5670,5640,53
20240503,141600,460664260,5660,5660,5660,5660,10
20240503,141500,460607660,5660,5660,5660,5660,0
20240503,141400,460607660,5660,5660,5660,5660,1
20240503,141300,460602000,5660,5660,5660,5660,0
20240503,141200,460602000,5660,5660,5670,5660,60
20240503,141100,460262250,5670,5670,5670,5660,364
20240503,141000,458198520,5660,5650,5660,5650,279
20240503,140900,456620280,5640,5640,5640,5640,0
20240503,140800,456620280,5640,5660,5660,5640,284
20240503,140700,455018250,5660,5660,5660,5660,0
20240503,140600,455018250,5660,5660,5660,5660,0
20240503,140500,455018250,5660,5660,5660,5660,0
20240503,140400,455018250,5660,5660,5660,5660,0
20240503,140300,455018250,5660,5660,5660,5660,0
20240503,140200,455018250,5660,5660,5660,5660,0
20240503,140100,455018250,5660,5650,5660,5650,100
20240503,140000,454452290,5650,5650,5650,5650,200
20240503,135900,453322290,5650,5650,5650,5650,0
20240503,135800,453322290,5650,5650,5650,5650,2
20240503,135700,453310990,5650,5650,5650,5650,0
20240503,135600,453310990,5650,5650,5650,5650,0
20240503,135500,453310990,5650,5650,5650,5650,0
20240503,135400,453310990,5650,5650,5650,5650,0
20240503,135300,453310990,5650,5640,5650,5630,155
20240503,135200,452438040,5650,5650,5650,5650,0
20240503,135100,452438040,5650,5650,5650,5650,13
20240503,135000,452364590,5660,5660,5660,5660,0
20240503,134900,452364590,5660,5660,5660,5660,120
20240503,134800,451685390,5660,5660,5660,5660,7
20240503,134700,451645770,5660,5650,5660,5650,48
20240503,134600,451374540,5650,5650,5650,5650,0
20240503,134500,451374540,5650,5650,5650,5650,50
20240503,134400,451092040,5650,5650,5650,5650,1
20240503,134300,451086390,5620,5630,5630,5620,2010
20240503,134200,439770200,5630,5640,5640,5630,341
20240503,134100,437847740,5640,5640,5650,5640,994
20240503,134000,432241310,5650,5650,5650,5650,21
20240503,133900,432122660,5640,5640,5640,5640,2
20240503,133800,432111380,5640,5650,5650,5640,22
20240503,133700,431987100,5650,5650,5650,5650,10
20240503,133600,431930600,5650,5650,5650,5650,0
20240503,133500,431930600,5650,5650,5650,5650,1
20240503,133400,431924950,5650,5640,5650,5640,269
20240503,133300,430407550,5640,5640,5640,5640,193
20240503,133200,429319030,5640,5640,5640,5640,0
20240503,133100,429319030,5640,5640,5640,5640,200
20240503,133000,428191030,5640,5650,5650,5640,232
20240503,132900,426882540,5640,5640,5640,5640,1674
20240503,132800,417441180,5650,5650,5650,5650,10
20240503,132700,417384680,5650,5640,5650,5640,4
20240503,132600,417362110,5640,5640,5640,5640,0
20240503,132500,417362110,5640,5640,5640,5640,300
20240503,132400,415670110,5640,5650,5650,5640,352
20240503,132300,413682710,5650,5640,5650,5640,51
20240503,132200,413395060,5650,5660,5660,5650,625
20240503,132100,409863800,5660,5660,5660,5660,13
20240503,132000,409790220,5660,5660,5660,5660,0
20240503,131900,409790220,5660,5660,5660,5660,100
20240503,131800,409224220,5660,5660,5660,5660,60
20240503,131700,408884620,5660,5660,5660,5660,100
20240503,131600,408318620,5650,5650,5650,5650,10
20240503,131500,408262120,5650,5660,5660,5650,311
20240503,131400,406504870,5660,5660,5660,5660,19
20240503,131300,406397330,5670,5660,5670,5660,48
20240503,131200,406125590,5670,5670,5670,5670,0
20240503,131100,406125590,5670,5670,5670,5670,0
20240503,131000,406125590,5670,5670,5670,5670,0
20240503,130900,406125590,5670,5670,5670,5670,0
20240503,130800,406125590,5670,5670,5670,5670,0
20240503,130700,406125590,5670,5670,5670,5670,0
20240503,130600,406125590,5670,5670,5670,5670,568
20240503,130500,402905030,5670,5670,5670,5670,150
20240503,130400,402054530,5670,5670,5670,5670,0
20240503,130300,402054530,5670,5670,5670,5670,0
20240503,130200,402054530,5670,5670,5670,5670,5
20240503,130100,402026180,5670,5670,5670,5670,5
20240503,130000,401997830,5670,5670,5670,5670,0
20240503,125900,401997830,5670,5670,5670,5670,0
20240503,125800,401997830,5670,5670,5670,5670,1
20240503,125700,401992160,5650,5660,5660,5650,115
20240503,125600,401342370,5660,5660,5660,5660,36
20240503,125500,401138610,5660,5660,5660,5660,90
20240503,125400,400629210,5660,5670,5670,5660,25
20240503,125300,400487700,5670,5670,5670,5670,3
20240503,125200,400470690,5670,5670,5670,5670,3
20240503,125100,400453680,5670,5680,5680,5670,13
20240503,125000,400379940,5700,5690,5700,5690,501
20240503,124900,397524260,5690,5700,5700,5690,1011
20240503,124800,391763660,5700,5700,5700,5700,1000
20240503,124700,386063660,5700,5700,5700,5700,0
20240503,124600,386063660,5700,5700,5700,5700,0
20240503,124500,386063660,5700,5700,5700,5700,0
20240503,124400,386063660,5700,5700,5700,5700,0
20240503,124300,386063660,5700,5700,5700,5700,0
20240503,124200,386063660,5700,5700,5700,5700,1500
20240503,124100,377513660,5700,5660,5700,5650,1550
20240503,124000,368696930,5660,5660,5660,5660,11
20240503,123900,368634670,5660,5660,5660,5660,103
20240503,123800,368051690,5660,5660,5660,5660,210
20240503,123700,366863090,5660,5660,5660,5660,0
20240503,123600,366863090,5660,5650,5660,5650,501
20240503,123500,364032430,5660,5660,5660,5660,111
20240503,123400,363404170,5660,5660,5660,5660,13
20240503,123300,363330590,5660,5660,5660,5660,1
20240503,123200,363324930,5660,5660,5660,5660,1
20240503,123100,363319270,5650,5650,5650,5650,0
20240503,123000,363319270,5650,5650,5650,5650,1982
20240503,122900,352120970,5650,5650,5650,5650,0
20240503,122800,352120970,5650,5650,5650,5650,100
20240503,122700,351555970,5650,5650,5650,5650,20
20240503,122600,351442970,5650,5650,5650,5650,0
20240503,122500,351442970,5650,5650,5650,5650,80
20240503,122400,350990970,5650,5650,5650,5650,0
20240503,122300,350990970,5650,5650,5650,5650,0
20240503,122200,350990970,5650,5650,5650,5650,31
20240503,122100,350815820,5660,5650,5660,5650,2000
20240503,122000,339515810,5650,5650,5650,5650,0
20240503,121900,339515810,5650,5650,5650,5650,0
20240503,121800,339515810,5650,5640,5650,5640,901
20240503,121700,334434160,5640,5650,5650,5640,193
20240503,121600,333345630,5650,5650,5650,5650,42
20240503,121500,333108330,5650,5660,5660,5650,87
20240503,121400,332616760,5660,5660,5660,5660,1
20240503,121300,332611100,5650,5650,5650,5650,144
20240503,121200,331797500,5650,5650,5650,5650,0
20240503,121100,331797500,5650,5650,5650,5650,200
20240503,121000,330667500,5650,5650,5650,5650,40
20240503,120900,330441500,5650,5650,5650,5650,214
20240503,120800,329232400,5640,5650,5650,5640,297
20240503,120700,327557290,5660,5660,5660,5660,33
20240503,120600,327370510,5660,5660,5660,5660,1111
20240503,120500,321082250,5660,5660,5660,5660,195
20240503,120400,319978550,5670,5670,5670,5670,1
20240503,120300,319972880,5660,5660,5660,5660,1462
20240503,120200,311697960,5640,5640,5640,5640,0
20240503,120100,311697960,5640,5640,5640,5640,0
20240503,120000,311697960,5640,5640,5640,5640,8
20240503,115900,311652840,5660,5660,5660,5660,0
20240503,115800,311652840,5660,5660,5660,5660,1
20240503,115700,311647180,5640,5640,5640,5640,0
20240503,115600,311647180,5640,5640,5640,5640,0
20240503,115500,311647180,5640,5640,5640,5640,0
20240503,115400,311647180,5640,5650,5650,5640,506
20240503,115300,308791220,5650,5650,5650,5650,320
20240503,115200,306983220,5650,5650,5650,5650,0
20240503,115100,306983220,5650,5660,5660,5650,44
20240503,115000,306734520,5660,5660,5660,5660,1
20240503,114900,306728860,5650,5650,5650,5650,0
20240503,114800,306728860,5650,5650,5650,5650,0
20240503,114700,306728860,5650,5650,5650,5650,252
20240503,114600,305305060,5650,5650,5650,5650,30
20240503,114500,305135560,5660,5660,5660,5660,0
20240503,114400,305135560,5660,5660,5660,5660,17
20240503,114300,305039340,5640,5640,5640,5640,361
20240503,114200,303003300,5640,5640,5640,5640,0
20240503,114100,303003300,5640,5640,5640,5640,0
20240503,114000,303003300,5640,5640,5640,5640,0
20240503,113900,303003300,5640,5650,5650,5640,165
20240503,113800,302072140,5650,5660,5660,5650,254
20240503,113700,300636940,5670,5670,5670,5670,0
20240503,113600,300636940,5670,5670,5670,5670,0
20240503,113500,300636940,5670,5670,5670,5670,0
20240503,113400,300636940,5670,5670,5670,5670,1
20240503,113300,300631270,5630,5630,5630,5630,0
20240503,113200,300631270,5630,5670,5670,5630,36
20240503,113100,300428190,5670,5670,5670,5670,0
20240503,113000,300428190,5670,5670,5670,5670,10
20240503,112900,300371490,5630,5630,5630,5630,10
20240503,112800,300315190,5670,5630,5670,5620,121
20240503,112700,299634590,5660,5660,5660,5660,441
20240503,112600,297138530,5660,5660,5660,5660,1
20240503,112500,297132870,5660,5660,5660,5660,1
20240503,112400,297127210,5620,5660,5660,5620,2351
20240503,112300,283907990,5630,5640,5640,5630,4400
20240503,112200,259104980,5650,5660,5660,5650,1725
20240503,112100,249352050,5670,5670,5670,5670,0
20240503,112000,249352050,5670,5670,5670,5670,1
20240503,111900,249346380,5670,5670,5670,5670,3
20240503,111800,249329370,5660,5660,5660,5660,0
20240503,111700,249329370,5660,5660,5660,5660,0
20240503,111600,249329370,5660,5670,5670,5660,134
20240503,111500,248569610,5670,5670,5670,5670,37
20240503,111400,248359820,5680,5680,5680,5680,0
20240503,111300,248359820,5680,5680,5680,5680,0
20240503,111200,248359820,5680,5680,5680,5680,2
20240503,111100,248348460,5670,5670,5670,5670,20
20240503,111000,248235060,5670,5670,5670,5670,0
20240503,110900,248235060,5670,5680,5680,5670,2
20240503,110800,248223710,5670,5670,5670,5670,1
20240503,110700,248218040,5660,5660,5660,5660,175
20240503,110600,247227540,5660,5660,5660,5660,0
20240503,110500,247227540,5660,5660,5660,5660,187
20240503,110400,246169120,5660,5670,5670,5660,121
20240503,110300,245484070,5670,5670,5670,5670,0
20240503,110200,245484070,5670,5670,5670,5670,0
20240503,110100,245484070,5670,5670,5670,5670,0
20240503,110000,245484070,5670,5660,5670,5660,458
20240503,105900,242891490,5660,5660,5660,5660,1002
20240503,105800,237220170,5670,5670,5670,5670,50
20240503,105700,236936670,5670,5670,5670,5670,0
20240503,105600,236936670,5670,5680,5680,5670,188
20240503,105500,235870010,5680,5680,5680,5680,0
20240503,105400,235870010,5680,5680,5680,5680,0
20240503,105300,235870010,5680,5670,5680,5670,21
20240503,105200,235750930,5660,5660,5660,5660,0
20240503,105100,235750930,5660,5660,5660,5660,139
20240503,105000,234964190,5660,5660,5660,5660,205
20240503,104900,233803890,5660,5670,5680,5660,533
20240503,104800,230786770,5670,5670,5670,5670,184
20240503,104700,229743490,5680,5680,5680,5680,0
20240503,104600,229743490,5680,5680,5680,5680,0
20240503,104500,229743490,5680,5680,5680,5680,3
20240503,104400,229726450,5680,5680,5680,5680,2
20240503,104300,229715090,5670,5670,5670,5670,7
20240503,104200,229675400,5670,5670,5670,5670,0
20240503,104100,229675400,5670,5670,5670,5670,0
20240503,104000,229675400,5670,5660,5670,5660,717
20240503,103900,225617160,5670,5670,5670,5670,0
20240503,103800,225617160,5670,5670,5670,5670,0
20240503,103700,225617160,5670,5670,5670,5670,55
20240503,103600,225305310,5670,5670,5670,5670,7
20240503,103500,225265620,5670,5670,5670,5670,0
20240503,103400,225265620,5670,5660,5670,5660,3
20240503,103300,225248630,5660,5660,5660,5660,0
20240503,103200,225248630,5660,5660,5660,5660,0
20240503,103100,225248630,5660,5660,5660,5660,1
20240503,103000,225242970,5670,5670,5670,5660,46
20240503,102900,224982250,5660,5660,5660,5650,655
20240503,102800,221276380,5670,5670,5670,5670,1
20240503,102700,221270710,5660,5680,5680,5660,621
20240503,102600,217755600,5680,5680,5680,5680,1
20240503,102500,217749920,5690,5690,5690,5690,0
20240503,102400,217749920,5690,5660,5690,5660,308
20240503,102300,216006540,5670,5670,5670,5670,1
20240503,102200,216000870,5660,5680,5680,5660,11
20240503,102100,215938590,5690,5650,5690,5650,1313
20240503,102000,208507160,5660,5660,5660,5660,353
20240503,101900,206509180,5660,5660,5660,5650,1280
20240503,101800,199266380,5660,5670,5670,5660,5804
20240503,101700,166396150,5680,5680,5680,5680,575
20240503,101600,163130150,5690,5680,5690,5680,10
20240503,101500,163073280,5690,5680,5690,5680,7
20240503,101400,163033460,5690,5690,5690,5690,3
20240503,101300,163016390,5690,5690,5690,5690,0
20240503,101200,163016390,5690,5690,5690,5690,19
20240503,101100,162908280,5690,5690,5690,5690,2
20240503,101000,162896900,5690,5690,5690,5690,0
20240503,100900,162896900,5690,5690,5690,5690,5
20240503,100800,162868450,5680,5680,5680,5680,0
20240503,100700,162868450,5680,5690,5690,5680,315
20240503,100600,161079240,5690,5690,5690,5690,2
20240503,100500,161067860,5700,5700,5700,5700,0
20240503,100400,161067860,5700,5700,5700,5700,1
20240503,100300,161062160,5700,5690,5700,5680,35
20240503,100200,160863040,5700,5700,5700,5700,0
20240503,100100,160863040,5700,5700,5700,5700,0
20240503,100000,160863040,5700,5700,5700,5700,17
20240503,095900,160766140,5700,5700,5700,5700,6
20240503,095800,160731940,5680,5700,5700,5680,2980
20240503,095700,143800150,5700,5700,5700,5700,3
20240503,095600,143783050,5700,5690,5700,5690,516
20240503,095500,140847000,5690,5690,5690,5690,50
20240503,095400,140562500,5690,5700,5700,5690,263
20240503,095300,139065810,5690,5700,5700,5690,222
20240503,095200,137802620,5700,5700,5700,5700,2
20240503,095100,137791220,5700,5700,5700,5700,18
20240503,095000,137688620,5700,5700,5700,5700,0
20240503,094900,137688620,5700,5700,5700,5700,0
20240503,094800,137688620,5700,5700,5700,5700,21
20240503,094700,137568920,5700,5700,5700,5700,0
20240503,094600,137568920,5700,5700,5700,5700,0
20240503,094500,137568920,5700,5700,5700,5700,2
20240503,094400,137557520,5700,5700,5700,5700,0
20240503,094300,137557520,5700,5700,5700,5700,1
20240503,094200,137551820,5710,5710,5710,5710,3
20240503,094100,137534690,5710,5680,5710,5680,1194
20240503,094000,130750480,5690,5690,5690,5690,5
20240503,093900,130722030,5700,5680,5700,5680,972
20240503,093800,125181670,5680,5690,5700,5680,584
20240503,093700,121858670,5690,5690,5690,5690,0
20240503,093600,121858670,5690,5690,5690,5690,95
20240503,093500,121318120,5700,5690,5700,5690,587
20240503,093400,117977220,5690,5690,5690,5690,208
20240503,093300,116793700,5690,5690,5690,5690,9
20240503,093200,116742490,5700,5700,5700,5700,500
20240503,093100,113892490,5690,5690,5710,5690,528
20240503,093000,110888020,5700,5700,5700,5690,83
20240503,092900,110415680,5690,5700,5700,5690,116
20240503,092800,109754640,5700,5690,5700,5690,120
20240503,092700,109071140,5690,5690,5690,5690,4
20240503,092600,109048380,5690,5690,5690,5690,500
20240503,092500,106203380,5690,5710,5710,5690,1690
20240503,092400,96572870,5710,5710,5710,5710,0
20240503,092300,96572870,5710,5710,5720,5710,1063
20240503,092200,90503120,5700,5710,5710,5700,2499
20240503,092100,76243830,5710,5710,5710,5710,127
20240503,092000,75518660,5710,5720,5720,5710,1324
20240503,091900,67952300,5720,5720,5720,5720,83
20240503,091800,67477540,5720,5730,5730,5720,98
20240503,091700,66916970,5720,5720,5720,5720,794
20240503,091600,62375290,5730,5720,5730,5720,252
20240503,091500,60933840,5720,5720,5720,5720,141
20240503,091400,60127320,5720,5720,5720,5720,10
20240503,091300,60070120,5720,5730,5730,5720,1411
20240503,091200,51999100,5730,5730,5740,5720,241
20240503,091100,50618560,5720,5720,5720,5720,192
20240503,091000,49520320,5730,5710,5760,5710,3364
20240503,090900,30265820,5710,5690,5710,5690,1611
20240503,090800,21089550,5700,5700,5700,5700,3
20240503,090700,21072450,5700,5700,5700,5700,0
20240503,090600,21072450,5700,5700,5710,5700,1219
20240503,090500,14124080,5700,5700,5700,5700,982
20240503,090400,8526680,5700,5700,5700,5700,117
20240503,090300,7859780,5700,5700,5700,5700,694
20240503,090200,3903980,5700,5700,5720,5700,403
20240503,090100,1606860,5700,5700,5700,5700,31
20240503,090000,1430160,5700,5720,5730,5700,250