stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,212200,331642620,4400,4400,4400,4400,692
20240502,212100,331642620,4400,4400,4400,4400,0
20240502,212000,331642620,4400,4400,4400,4400,0
20240502,211900,331642620,4400,4400,4400,4400,0
20240502,211800,331642620,4400,4400,4400,4400,0
20240502,211700,331642620,4400,4400,4400,4400,0
20240502,211600,331642620,4400,4400,4400,4400,0
20240502,211500,331642620,4400,4400,4400,4400,0
20240502,211400,331642620,4400,4400,4400,4400,0
20240502,211300,331642620,4400,4400,4400,4400,0
20240502,211200,331642620,4400,4400,4400,4400,0
20240502,211100,331642620,4400,4400,4400,4400,0
20240502,211000,331642620,4400,4400,4400,4400,0
20240502,210900,331642620,4400,4400,4400,4400,0
20240502,210800,331642620,4400,4400,4400,4400,0
20240502,210700,331642620,4400,4400,4400,4400,0
20240502,210600,331642620,4400,4400,4400,4400,0
20240502,210500,331642620,4400,4400,4400,4400,0
20240502,210400,331642620,4400,4400,4400,4400,0
20240502,210300,331642620,4400,4400,4400,4400,0
20240502,210200,331642620,4400,4400,4400,4400,0
20240502,210100,331642620,4400,4400,4400,4400,0
20240502,210000,331642620,4400,4400,4400,4400,0
20240502,205900,331642620,4400,4400,4400,4400,0
20240502,205800,331642620,4400,4400,4400,4400,0
20240502,205700,331642620,4400,4400,4400,4400,0
20240502,205600,331642620,4400,4400,4400,4400,0
20240502,205500,331642620,4400,4400,4400,4400,0
20240502,205400,331642620,4400,4400,4400,4400,0
20240502,205300,331642620,4400,4400,4400,4400,0
20240502,205200,331642620,4400,4400,4400,4400,692
20240502,205100,331642620,4400,4400,4400,4400,0
20240502,205000,331642620,4400,4400,4400,4400,0
20240502,204900,331642620,4400,4400,4400,4400,0
20240502,204800,331642620,4400,4400,4400,4400,0
20240502,204700,331642620,4400,4400,4400,4400,0
20240502,204600,331642620,4400,4400,4400,4400,0
20240502,204500,331642620,4400,4400,4400,4400,0
20240502,204400,331642620,4400,4400,4400,4400,0
20240502,204300,331642620,4400,4400,4400,4400,0
20240502,204200,331642620,4400,4400,4400,4400,0
20240502,204100,331642620,4400,4400,4400,4400,0
20240502,204000,331642620,4400,4400,4400,4400,0
20240502,203900,331642620,4400,4400,4400,4400,0
20240502,203800,331642620,4400,4400,4400,4400,0
20240502,203700,331642620,4400,4400,4400,4400,0
20240502,203600,331642620,4400,4400,4400,4400,0
20240502,203500,331642620,4400,4400,4400,4400,0
20240502,203400,331642620,4400,4400,4400,4400,0
20240502,203300,331642620,4400,4400,4400,4400,0
20240502,203200,331642620,4400,4400,4400,4400,0
20240502,203100,331642620,4400,4400,4400,4400,0
20240502,203000,331642620,4400,4400,4400,4400,0
20240502,202900,331642620,4400,4400,4400,4400,0
20240502,202800,331642620,4400,4400,4400,4400,0
20240502,202700,331642620,4400,4400,4400,4400,0
20240502,202600,331642620,4400,4400,4400,4400,0
20240502,202500,331642620,4400,4400,4400,4400,0
20240502,202400,331642620,4400,4400,4400,4400,0
20240502,202300,331642620,4400,4400,4400,4400,0
20240502,202200,331642620,4400,4400,4400,4400,692
20240502,202100,331642620,4400,4400,4400,4400,0
20240502,202000,331642620,4400,4400,4400,4400,0
20240502,201900,331642620,4400,4400,4400,4400,0
20240502,201800,331642620,4400,4400,4400,4400,0
20240502,201700,331642620,4400,4400,4400,4400,0
20240502,201600,331642620,4400,4400,4400,4400,0
20240502,201500,331642620,4400,4400,4400,4400,0
20240502,201400,331642620,4400,4400,4400,4400,0
20240502,201300,331642620,4400,4400,4400,4400,0
20240502,201200,331642620,4400,4400,4400,4400,0
20240502,201100,331642620,4400,4400,4400,4400,0
20240502,201000,331642620,4400,4400,4400,4400,0
20240502,200900,331642620,4400,4400,4400,4400,0
20240502,200800,331642620,4400,4400,4400,4400,0
20240502,200700,331642620,4400,4400,4400,4400,0
20240502,200600,331642620,4400,4400,4400,4400,0
20240502,200500,331642620,4400,4400,4400,4400,0
20240502,200400,331642620,4400,4400,4400,4400,0
20240502,200300,331642620,4400,4400,4400,4400,0
20240502,200200,331642620,4400,4400,4400,4400,0
20240502,200100,331642620,4400,4400,4400,4400,0
20240502,200000,331642620,4400,4400,4400,4400,0
20240502,195900,331642620,4400,4400,4400,4400,0
20240502,195800,331642620,4400,4400,4400,4400,0
20240502,195700,331642620,4400,4400,4400,4400,0
20240502,195600,331642620,4400,4400,4400,4400,0
20240502,195500,331642620,4400,4400,4400,4400,0
20240502,195400,331642620,4400,4400,4400,4400,0
20240502,195300,331642620,4400,4400,4400,4400,0
20240502,195200,331642620,4400,4400,4400,4400,692
20240502,195100,331642620,4400,4400,4400,4400,0
20240502,195000,331642620,4400,4400,4400,4400,0
20240502,194900,331642620,4400,4400,4400,4400,0
20240502,194800,331642620,4400,4400,4400,4400,0
20240502,194700,331642620,4400,4400,4400,4400,0
20240502,194600,331642620,4400,4400,4400,4400,0
20240502,194500,331642620,4400,4400,4400,4400,0
20240502,194400,331642620,4400,4400,4400,4400,0
20240502,194300,331642620,4400,4400,4400,4400,0
20240502,194200,331642620,4400,4400,4400,4400,0
20240502,194100,331642620,4400,4400,4400,4400,0
20240502,194000,331642620,4400,4400,4400,4400,0
20240502,193900,331642620,4400,4400,4400,4400,0
20240502,193800,331642620,4400,4400,4400,4400,0
20240502,193700,331642620,4400,4400,4400,4400,0
20240502,193600,331642620,4400,4400,4400,4400,0
20240502,193500,331642620,4400,4400,4400,4400,0
20240502,193400,331642620,4400,4400,4400,4400,0
20240502,193300,331642620,4400,4400,4400,4400,0
20240502,193200,331642620,4400,4400,4400,4400,0
20240502,193100,331642620,4400,4400,4400,4400,0
20240502,193000,331642620,4400,4400,4400,4400,0
20240502,192900,331642620,4400,4400,4400,4400,0
20240502,192800,331642620,4400,4400,4400,4400,0
20240502,192700,331642620,4400,4400,4400,4400,0
20240502,192600,331642620,4400,4400,4400,4400,0
20240502,192500,331642620,4400,4400,4400,4400,0
20240502,192400,331642620,4400,4400,4400,4400,0
20240502,192300,331642620,4400,4400,4400,4400,0
20240502,192200,331642620,4400,4400,4400,4400,692
20240502,192100,331642620,4400,4400,4400,4400,0
20240502,192000,331642620,4400,4400,4400,4400,0
20240502,191900,331642620,4400,4400,4400,4400,0
20240502,191800,331642620,4400,4400,4400,4400,0
20240502,191700,331642620,4400,4400,4400,4400,0
20240502,191600,331642620,4400,4400,4400,4400,0
20240502,191500,331642620,4400,4400,4400,4400,0
20240502,191400,331642620,4400,4400,4400,4400,0
20240502,191300,331642620,4400,4400,4400,4400,0
20240502,191200,331642620,4400,4400,4400,4400,0
20240502,191100,331642620,4400,4400,4400,4400,0
20240502,191000,331642620,4400,4400,4400,4400,0
20240502,190900,331642620,4400,4400,4400,4400,0
20240502,190800,331642620,4400,4400,4400,4400,0
20240502,190700,331642620,4400,4400,4400,4400,0
20240502,190600,331642620,4400,4400,4400,4400,0
20240502,190500,331642620,4400,4400,4400,4400,0
20240502,190400,331642620,4400,4400,4400,4400,0
20240502,190300,331642620,4400,4400,4400,4400,0
20240502,190200,331642620,4400,4400,4400,4400,0
20240502,190100,331642620,4400,4400,4400,4400,0
20240502,190000,331642620,4400,4400,4400,4400,0
20240502,185900,331642620,4400,4400,4400,4400,0
20240502,185800,331642620,4400,4400,4400,4400,0
20240502,185700,331642620,4400,4400,4400,4400,0
20240502,185600,331642620,4400,4400,4400,4400,0
20240502,185500,331642620,4400,4400,4400,4400,0
20240502,185400,331642620,4400,4400,4400,4400,0
20240502,185300,331642620,4400,4400,4400,4400,0
20240502,185200,331642620,4400,4400,4400,4400,692
20240502,185100,331642620,4400,4400,4400,4400,0
20240502,185000,331642620,4400,4400,4400,4400,0
20240502,184900,331642620,4400,4400,4400,4400,0
20240502,184800,331642620,4400,4400,4400,4400,0
20240502,184700,331642620,4400,4400,4400,4400,0
20240502,184600,331642620,4400,4400,4400,4400,0
20240502,184500,331642620,4400,4400,4400,4400,0
20240502,184400,331642620,4400,4400,4400,4400,0
20240502,184300,331642620,4400,4400,4400,4400,0
20240502,184200,331642620,4400,4400,4400,4400,0
20240502,184100,331642620,4400,4400,4400,4400,0
20240502,184000,331642620,4400,4400,4400,4400,0
20240502,183900,331642620,4400,4400,4400,4400,0
20240502,183800,331642620,4400,4400,4400,4400,0
20240502,183700,331642620,4400,4400,4400,4400,0
20240502,183600,331642620,4400,4400,4400,4400,0
20240502,183500,331642620,4400,4400,4400,4400,0
20240502,183400,331642620,4400,4400,4400,4400,0
20240502,183300,331642620,4400,4400,4400,4400,0
20240502,183200,331642620,4400,4400,4400,4400,0
20240502,183100,331642620,4400,4400,4400,4400,0
20240502,183000,331642620,4400,4400,4400,4400,0
20240502,182900,331642620,4400,4400,4400,4400,0
20240502,182800,331642620,4400,4400,4400,4400,0
20240502,182700,331642620,4400,4400,4400,4400,0
20240502,182600,331642620,4400,4400,4400,4400,0
20240502,182500,331642620,4400,4400,4400,4400,0
20240502,182400,331642620,4400,4400,4400,4400,0
20240502,182300,331642620,4400,4400,4400,4400,0
20240502,182200,331642620,4400,4400,4400,4400,692
20240502,182100,331642620,4400,4400,4400,4400,0
20240502,182000,331642620,4400,4400,4400,4400,0
20240502,181900,331642620,4400,4400,4400,4400,0
20240502,181800,331642620,4400,4400,4400,4400,0
20240502,181700,331642620,4400,4400,4400,4400,0
20240502,181600,331642620,4400,4400,4400,4400,0
20240502,181500,331642620,4400,4400,4400,4400,0
20240502,181400,331642620,4400,4400,4400,4400,0
20240502,181300,331642620,4400,4400,4400,4400,0
20240502,181200,331642620,4400,4400,4400,4400,0
20240502,181100,331642620,4400,4400,4400,4400,0
20240502,181000,331642620,4400,4400,4400,4400,0
20240502,180900,331642620,4400,4400,4400,4400,0
20240502,180800,331642620,4400,4400,4400,4400,0
20240502,180700,331642620,4400,4400,4400,4400,0
20240502,180600,331642620,4400,4400,4400,4400,0
20240502,180500,331642620,4400,4400,4400,4400,0
20240502,180400,331642620,4400,4400,4400,4400,0
20240502,180300,331642620,4400,4400,4400,4400,0
20240502,180200,331642620,4400,4400,4400,4400,0
20240502,180100,331642620,4400,4400,4400,4400,0
20240502,180000,331642620,4400,4400,4400,4400,0
20240502,175900,331642620,4400,4400,4400,4400,0
20240502,175800,331642620,4400,4400,4400,4400,0
20240502,175700,331642620,4400,4400,4400,4400,0
20240502,175600,331642620,4400,4400,4400,4400,0
20240502,175500,331642620,4400,4400,4400,4400,0
20240502,175400,331642620,4400,4400,4400,4400,0
20240502,175300,331642620,4400,4400,4400,4400,0
20240502,175200,331642620,4400,4400,4400,4400,692
20240502,175100,331642620,4400,4400,4400,4400,0
20240502,175000,331642620,4400,4400,4400,4400,0
20240502,174900,331642620,4400,4400,4400,4400,0
20240502,174800,331642620,4400,4400,4400,4400,0
20240502,174700,331642620,4400,4400,4400,4400,0
20240502,174600,331642620,4400,4400,4400,4400,0
20240502,174500,331642620,4400,4400,4400,4400,0
20240502,174400,331642620,4400,4400,4400,4400,0
20240502,174300,331642620,4400,4400,4400,4400,0
20240502,174200,331642620,4400,4400,4400,4400,0
20240502,174100,331642620,4400,4400,4400,4400,0
20240502,174000,331642620,4400,4400,4400,4400,0
20240502,173900,331642620,4400,4400,4400,4400,0
20240502,173800,331642620,4400,4400,4400,4400,0
20240502,173700,331642620,4400,4400,4400,4400,0
20240502,173600,331642620,4400,4400,4400,4400,0
20240502,173500,331642620,4400,4400,4400,4400,0
20240502,173400,331642620,4400,4400,4400,4400,0
20240502,173300,331642620,4400,4400,4400,4400,0
20240502,173200,331642620,4400,4400,4400,4400,0
20240502,173100,331642620,4400,4400,4400,4400,0
20240502,173000,331642620,4400,4400,4400,4400,0
20240502,172900,331642620,4400,4400,4400,4400,0
20240502,172800,331642620,4400,4400,4400,4400,0
20240502,172700,331642620,4400,4400,4400,4400,0
20240502,172600,331642620,4400,4400,4400,4400,0
20240502,172500,331642620,4400,4400,4400,4400,0
20240502,172400,331642620,4400,4400,4400,4400,0
20240502,172300,331642620,4400,4400,4400,4400,0
20240502,172200,331642620,4400,4400,4400,4400,692
20240502,172100,331642620,4400,4400,4400,4400,0
20240502,172000,331642620,4400,4400,4400,4400,0
20240502,171900,331642620,4400,4400,4400,4400,0
20240502,171800,331642620,4400,4400,4400,4400,0
20240502,171700,331642620,4400,4400,4400,4400,0
20240502,171600,331642620,4400,4400,4400,4400,0
20240502,171500,331642620,4400,4400,4400,4400,0
20240502,171400,331642620,4400,4400,4400,4400,0
20240502,171300,331642620,4400,4400,4400,4400,0
20240502,171200,331642620,4400,4400,4400,4400,0
20240502,171100,331642620,4400,4400,4400,4400,0
20240502,171000,331642620,4400,4400,4400,4400,0
20240502,170900,331642620,4400,4400,4400,4400,0
20240502,170800,331642620,4400,4400,4400,4400,0
20240502,170700,331642620,4400,4400,4400,4400,0
20240502,170600,331642620,4400,4400,4400,4400,0
20240502,170500,331642620,4400,4400,4400,4400,0
20240502,170400,331642620,4400,4400,4400,4400,0
20240502,170300,331642620,4400,4400,4400,4400,0
20240502,170200,331642620,4400,4400,4400,4400,0
20240502,170100,331642620,4400,4400,4400,4400,0
20240502,170000,331642620,4400,4400,4400,4400,0
20240502,165900,331642620,4400,4400,4400,4400,0
20240502,165800,331642620,4400,4400,4400,4400,0
20240502,165700,331642620,4400,4400,4400,4400,0
20240502,165600,331642620,4400,4400,4400,4400,0
20240502,165500,331642620,4400,4400,4400,4400,0
20240502,165400,331642620,4400,4400,4400,4400,0
20240502,165300,331642620,4400,4400,4400,4400,0
20240502,165200,331642620,4400,4400,4400,4400,692
20240502,165100,331642620,4400,4400,4400,4400,0
20240502,165000,331642620,4400,4400,4400,4400,0
20240502,164900,331642620,4400,4400,4400,4400,0
20240502,164800,331642620,4400,4400,4400,4400,0
20240502,164700,331642620,4400,4400,4400,4400,0
20240502,164600,331642620,4400,4400,4400,4400,0
20240502,164500,331642620,4400,4400,4400,4400,0
20240502,164400,331642620,4400,4400,4400,4400,0
20240502,164300,331642620,4400,4400,4400,4400,0
20240502,164200,331642620,4400,4400,4400,4400,0
20240502,164100,331642620,4400,4400,4400,4400,0
20240502,164000,331642620,4400,4400,4400,4400,0
20240502,163900,331642620,4400,4400,4400,4400,0
20240502,163800,331642620,4400,4400,4400,4400,0
20240502,163700,331642620,4400,4400,4400,4400,0
20240502,163600,331642620,4400,4400,4400,4400,0
20240502,163500,331642620,4400,4400,4400,4400,0
20240502,163400,331642620,4400,4400,4400,4400,0
20240502,163300,331642620,4400,4400,4400,4400,0
20240502,163200,331642620,4400,4400,4400,4400,0
20240502,163100,331642620,4400,4400,4400,4400,0
20240502,163000,331642620,4400,4400,4400,4400,0
20240502,162900,331642620,4400,4400,4400,4400,0
20240502,162800,331642620,4400,4400,4400,4400,0
20240502,162700,331642620,4400,4400,4400,4400,0
20240502,162600,331642620,4400,4400,4400,4400,0
20240502,162500,331642620,4400,4400,4400,4400,0
20240502,162400,331642620,4400,4400,4400,4400,0
20240502,162300,331642620,4400,4400,4400,4400,0
20240502,162200,331642620,4400,4400,4400,4400,692
20240502,162100,331642620,4400,4400,4400,4400,0
20240502,162000,331642620,4400,4400,4400,4400,0
20240502,161900,331642620,4400,4400,4400,4400,0
20240502,161800,331642620,4400,4400,4400,4400,0
20240502,161700,331642620,4400,4400,4400,4400,0
20240502,161600,331642620,4400,4400,4400,4400,0
20240502,161500,331642620,4400,4400,4400,4400,0
20240502,161400,331642620,4400,4400,4400,4400,0
20240502,161300,331642620,4400,4400,4400,4400,0
20240502,161200,331642620,4400,4400,4400,4400,0
20240502,161100,331642620,4400,4400,4400,4400,0
20240502,161000,331642620,4400,4400,4400,4400,0
20240502,160900,331642620,4400,4400,4400,4400,0
20240502,160800,331642620,4400,4400,4400,4400,0
20240502,160700,331642620,4400,4400,4400,4400,0
20240502,160600,331642620,4400,4400,4400,4400,0
20240502,160500,331642620,4400,4400,4400,4400,0
20240502,160400,331642620,4400,4400,4400,4400,0
20240502,160300,331642620,4400,4400,4400,4400,0
20240502,160200,331642620,4400,4400,4400,4400,0
20240502,160100,331642620,4400,4400,4400,4400,0
20240502,160000,331642620,4400,4400,4400,4400,0
20240502,155900,331642620,4400,4400,4400,4400,0
20240502,155800,331642620,4400,4400,4400,4400,0
20240502,155700,331642620,4400,4400,4400,4400,0
20240502,155600,331642620,4400,4400,4400,4400,0
20240502,155500,331642620,4400,4400,4400,4400,0
20240502,155400,331642620,4400,4400,4400,4400,0
20240502,155300,331642620,4400,4400,4400,4400,0
20240502,155200,331642620,4400,4400,4400,4400,692
20240502,155100,331642620,4400,4400,4400,4400,0
20240502,155000,331642620,4400,4400,4400,4400,0
20240502,154900,331642620,4400,4400,4400,4400,0
20240502,154800,331642620,4400,4400,4400,4400,0
20240502,154700,331642620,4400,4400,4400,4400,0
20240502,154600,331642620,4400,4400,4400,4400,0
20240502,154500,331642620,4400,4400,4400,4400,0
20240502,154400,331642620,4400,4400,4400,4400,0
20240502,154300,331642620,4400,4400,4400,4400,0
20240502,154200,331642620,4400,4400,4400,4400,0
20240502,154100,331642620,4400,4400,4400,4400,0
20240502,154000,331642620,4400,4400,4400,4400,0
20240502,153900,331642620,4400,4400,4400,4400,0
20240502,153800,331642620,4400,4400,4400,4400,0
20240502,153700,331642620,4400,4400,4400,4400,0
20240502,153600,331642620,4400,4400,4400,4400,0
20240502,153500,331642620,4400,4400,4400,4400,0
20240502,153400,331642620,4400,4400,4400,4400,0
20240502,153300,331642620,4400,4400,4400,4400,0
20240502,153200,331642620,4400,4400,4400,4400,0
20240502,153100,331642620,4400,4400,4400,4400,0
20240502,153000,331642620,4400,4400,4400,4400,692
20240502,152900,328597820,4390,4390,4390,4390,0
20240502,152800,328597820,4390,4390,4390,4390,0
20240502,152700,328597820,4390,4390,4390,4390,0
20240502,152600,328597820,4390,4390,4390,4390,0
20240502,152500,328597820,4390,4390,4390,4390,0
20240502,152400,328597820,4390,4390,4390,4390,0
20240502,152300,328597820,4390,4390,4390,4390,0
20240502,152200,328597820,4390,4390,4390,4390,0
20240502,152100,328597820,4390,4390,4390,4390,0
20240502,152000,328597820,4390,4390,4390,4390,0
20240502,151900,328597820,4390,4390,4390,4390,369
20240502,151800,326977910,4395,4395,4395,4395,284
20240502,151700,325729730,4390,4390,4390,4390,500
20240502,151600,323534730,4400,4400,4400,4400,58
20240502,151500,323279530,4390,4390,4390,4390,0
20240502,151400,323279530,4390,4390,4390,4390,0
20240502,151300,323279530,4390,4390,4390,4390,0
20240502,151200,323279530,4390,4390,4390,4390,162
20240502,151100,322568350,4385,4385,4385,4385,0
20240502,151000,322568350,4385,4385,4385,4385,84
20240502,150900,322200010,4390,4390,4390,4390,0
20240502,150800,322200010,4390,4380,4390,4380,739
20240502,150700,318961160,4390,4385,4390,4385,124
20240502,150600,318417370,4370,4370,4370,4370,130
20240502,150500,317849270,4390,4390,4390,4390,0
20240502,150400,317849270,4390,4390,4390,4390,328
20240502,150300,316409350,4390,4390,4390,4390,0
20240502,150200,316409350,4390,4385,4390,4385,57
20240502,150100,316159245,4385,4385,4385,4385,109
20240502,150000,315681280,4385,4385,4385,4385,114
20240502,145900,315181390,4390,4390,4390,4390,12
20240502,145800,315128710,4390,4390,4390,4390,11
20240502,145700,315080420,4390,4390,4390,4390,0
20240502,145600,315080420,4390,4390,4390,4390,0
20240502,145500,315080420,4390,4390,4390,4390,0
20240502,145400,315080420,4390,4385,4390,4385,325
20240502,145300,313655120,4385,4385,4385,4385,0
20240502,145200,313655120,4385,4380,4385,4380,188
20240502,145100,312831240,4385,4380,4385,4380,10
20240502,145000,312787400,4385,4385,4385,4385,0
20240502,144900,312787400,4385,4385,4385,4385,217
20240502,144800,311835855,4390,4390,4390,4390,0
20240502,144700,311835855,4390,4390,4390,4390,0
20240502,144600,311835855,4390,4390,4390,4390,0
20240502,144500,311835855,4390,4390,4390,4390,10
20240502,144400,311791955,4360,4390,4390,4360,49
20240502,144300,311577715,4390,4390,4390,4390,0
20240502,144200,311577715,4390,4390,4390,4390,70
20240502,144100,311270415,4380,4380,4380,4380,0
20240502,144000,311270415,4380,4380,4380,4380,0
20240502,143900,311270415,4380,4380,4380,4380,0
20240502,143800,311270415,4380,4380,4380,4380,0
20240502,143700,311270415,4380,4380,4380,4380,19
20240502,143600,311187195,4380,4380,4380,4380,0
20240502,143500,311187195,4380,4380,4380,4380,4
20240502,143400,311169675,4380,4380,4380,4380,10
20240502,143300,311125875,4380,4380,4380,4380,0
20240502,143200,311125875,4380,4380,4380,4380,0
20240502,143100,311125875,4380,4380,4380,4380,0
20240502,143000,311125875,4380,4380,4380,4380,0
20240502,142900,311125875,4380,4380,4380,4380,0
20240502,142800,311125875,4380,4380,4380,4380,0
20240502,142700,311125875,4380,4380,4380,4380,10
20240502,142600,311082075,4380,4360,4380,4360,11
20240502,142500,311033915,4380,4360,4380,4360,6
20240502,142400,311007660,4360,4360,4360,4360,0
20240502,142300,311007660,4360,4360,4360,4360,271
20240502,142200,309826100,4360,4360,4360,4360,0
20240502,142100,309826100,4360,4360,4360,4360,1
20240502,142000,309821740,4360,4360,4360,4360,0
20240502,141900,309821740,4360,4360,4360,4360,6
20240502,141800,309795580,4360,4360,4360,4360,0
20240502,141700,309795580,4360,4360,4360,4360,0
20240502,141600,309795580,4360,4360,4360,4360,2943
20240502,141500,296964100,4375,4375,4375,4375,0
20240502,141400,296964100,4375,4375,4375,4375,103
20240502,141300,296513475,4365,4365,4365,4365,0
20240502,141200,296513475,4365,4365,4365,4365,0
20240502,141100,296513475,4365,4365,4365,4365,0
20240502,141000,296513475,4365,4365,4365,4365,32
20240502,140900,296373795,4360,4360,4360,4360,0
20240502,140800,296373795,4360,4360,4360,4360,0
20240502,140700,296373795,4360,4360,4360,4360,50
20240502,140600,296155795,4360,4365,4365,4360,101
20240502,140500,295715430,4360,4360,4360,4360,0
20240502,140400,295715430,4360,4360,4360,4360,0
20240502,140300,295715430,4360,4360,4360,4360,0
20240502,140200,295715430,4360,4375,4375,4360,301
20240502,140100,294402715,4365,4365,4365,4365,0
20240502,140000,294402715,4365,4365,4365,4365,0
20240502,135900,294402715,4365,4365,4365,4365,211
20240502,135800,293481700,4365,4365,4365,4365,39
20240502,135700,293311465,4370,4370,4370,4370,0
20240502,135600,293311465,4370,4370,4370,4370,50
20240502,135500,293092965,4370,4370,4370,4370,0
20240502,135400,293092965,4370,4370,4370,4370,0
20240502,135300,293092965,4370,4370,4370,4370,0
20240502,135200,293092965,4370,4370,4370,4370,0
20240502,135100,293092965,4370,4365,4370,4365,149
20240502,135000,292442330,4370,4370,4370,4370,0
20240502,134900,292442330,4370,4370,4370,4370,0
20240502,134800,292442330,4370,4370,4370,4370,0
20240502,134700,292442330,4370,4370,4370,4370,0
20240502,134600,292442330,4370,4370,4370,4370,0
20240502,134500,292442330,4370,4365,4370,4365,300
20240502,134400,291131480,4365,4365,4365,4365,0
20240502,134300,291131480,4365,4365,4365,4365,150
20240502,134200,290476730,4365,4365,4365,4365,0
20240502,134100,290476730,4365,4365,4365,4365,0
20240502,134000,290476730,4365,4365,4365,4365,0
20240502,133900,290476730,4365,4365,4365,4365,0
20240502,133800,290476730,4365,4365,4365,4365,0
20240502,133700,290476730,4365,4365,4365,4365,2
20240502,133600,290468000,4370,4370,4370,4370,0
20240502,133500,290468000,4370,4370,4370,4370,0
20240502,133400,290468000,4370,4370,4370,4370,13
20240502,133300,290411190,4370,4370,4370,4370,0
20240502,133200,290411190,4370,4370,4370,4370,22
20240502,133100,290315050,4370,4370,4370,4370,0
20240502,133000,290315050,4370,4370,4370,4370,0
20240502,132900,290315050,4370,4370,4370,4370,150
20240502,132800,289659550,4370,4370,4370,4370,0
20240502,132700,289659550,4370,4370,4370,4370,17
20240502,132600,289585260,4370,4370,4370,4370,0
20240502,132500,289585260,4370,4370,4370,4370,1
20240502,132400,289580890,4365,4365,4365,4365,0
20240502,132300,289580890,4365,4365,4365,4365,1
20240502,132200,289576525,4360,4360,4360,4360,0
20240502,132100,289576525,4360,4360,4360,4360,0
20240502,132000,289576525,4360,4360,4360,4360,0
20240502,131900,289576525,4360,4360,4360,4360,1
20240502,131800,289572165,4360,4365,4365,4360,284
20240502,131700,288333505,4360,4360,4360,4360,0
20240502,131600,288333505,4360,4360,4360,4360,563
20240502,131500,285878825,4360,4360,4360,4360,237
20240502,131400,284845505,4360,4360,4360,4360,84
20240502,131300,284479265,4360,4360,4360,4360,0
20240502,131200,284479265,4360,4360,4360,4360,0
20240502,131100,284479265,4360,4360,4360,4360,10
20240502,131000,284435665,4360,4360,4360,4360,274
20240502,130900,283241025,4365,4365,4365,4365,100
20240502,130800,282804525,4365,4365,4365,4365,316
20240502,130700,281425185,4370,4370,4370,4370,113
20240502,130600,280931375,4370,4370,4370,4370,0
20240502,130500,280931375,4370,4370,4370,4370,0
20240502,130400,280931375,4370,4370,4370,4370,0
20240502,130300,280931375,4370,4370,4370,4370,0
20240502,130200,280931375,4370,4370,4370,4370,10
20240502,130100,280887675,4370,4370,4370,4370,23
20240502,130000,280787165,4370,4370,4370,4370,0
20240502,125900,280787165,4370,4370,4370,4370,0
20240502,125800,280787165,4370,4370,4370,4370,381
20240502,125700,279122195,4370,4370,4370,4370,200
20240502,125600,278248195,4370,4375,4375,4370,381
20240502,125500,276582975,4375,4375,4375,4375,50
20240502,125400,276364225,4380,4380,4380,4380,93
20240502,125300,275956885,4380,4380,4380,4380,0
20240502,125200,275956885,4380,4380,4380,4380,50
20240502,125100,275737885,4380,4380,4380,4380,50
20240502,125000,275518885,4390,4390,4390,4390,1
20240502,124900,275514495,4390,4390,4390,4390,0
20240502,124800,275514495,4390,4390,4390,4390,0
20240502,124700,275514495,4390,4390,4390,4390,0
20240502,124600,275514495,4390,4390,4390,4390,0
20240502,124500,275514495,4390,4390,4390,4390,2
20240502,124400,275505715,4380,4380,4380,4380,0
20240502,124300,275505715,4380,4380,4380,4380,0
20240502,124200,275505715,4380,4380,4380,4380,0
20240502,124100,275505715,4380,4385,4385,4380,443
20240502,124000,273565320,4385,4385,4385,4385,0
20240502,123900,273565320,4385,4385,4385,4385,0
20240502,123800,273565320,4385,4385,4385,4385,0
20240502,123700,273565320,4385,4380,4385,4380,19
20240502,123600,273482015,4380,4380,4380,4380,50
20240502,123500,273263015,4375,4375,4375,4375,19
20240502,123400,273179890,4375,4375,4375,4375,0
20240502,123300,273179890,4375,4375,4375,4375,0
20240502,123200,273179890,4375,4375,4375,4375,0
20240502,123100,273179890,4375,4375,4375,4375,0
20240502,123000,273179890,4375,4375,4375,4375,0
20240502,122900,273179890,4375,4375,4375,4375,0
20240502,122800,273179890,4375,4375,4375,4375,0
20240502,122700,273179890,4375,4380,4380,4375,165
20240502,122600,272458000,4385,4385,4385,4385,0
20240502,122500,272458000,4385,4385,4385,4385,0
20240502,122400,272458000,4385,4385,4385,4385,0
20240502,122300,272458000,4385,4385,4385,4385,0
20240502,122200,272458000,4385,4385,4385,4385,3
20240502,122100,272444845,4390,4390,4390,4390,0
20240502,122000,272444845,4390,4390,4390,4390,0
20240502,121900,272444845,4390,4390,4390,4390,0
20240502,121800,272444845,4390,4390,4390,4390,0
20240502,121700,272444845,4390,4390,4390,4390,0
20240502,121600,272444845,4390,4390,4390,4390,0
20240502,121500,272444845,4390,4390,4390,4390,2
20240502,121400,272436065,4390,4390,4390,4390,0
20240502,121300,272436065,4390,4390,4390,4390,1
20240502,121200,272431675,4375,4375,4375,4375,0
20240502,121100,272431675,4375,4375,4375,4375,1
20240502,121000,272427300,4375,4375,4375,4375,32
20240502,120900,272287300,4375,4375,4375,4375,0
20240502,120800,272287300,4375,4375,4375,4375,1100
20240502,120700,267474800,4375,4375,4375,4375,1
20240502,120600,267470425,4375,4375,4375,4375,499
20240502,120500,265287300,4410,4410,4410,4410,0
20240502,120400,265287300,4410,4410,4410,4410,0
20240502,120300,265287300,4410,4410,4410,4410,0
20240502,120200,265287300,4410,4375,4410,4375,54
20240502,120100,265049490,4390,4390,4390,4390,0
20240502,120000,265049490,4390,4390,4390,4390,50
20240502,115900,264829990,4390,4390,4390,4390,1
20240502,115800,264825600,4380,4375,4380,4375,947
20240502,115700,260677785,4375,4375,4375,4375,30
20240502,115600,260546535,4375,4375,4375,4375,116
20240502,115500,260039035,4375,4375,4375,4375,0
20240502,115400,260039035,4375,4375,4375,4375,612
20240502,115300,257361535,4380,4380,4380,4380,736
20240502,115200,254137855,4380,4380,4380,4380,326
20240502,115100,252709975,4380,4385,4385,4380,1061
20240502,115000,248060550,4385,4385,4385,4385,0
20240502,114900,248060550,4385,4385,4385,4385,0
20240502,114800,248060550,4385,4385,4385,4385,266
20240502,114700,246894140,4385,4385,4385,4385,0
20240502,114600,246894140,4385,4385,4385,4385,0
20240502,114500,246894140,4385,4385,4385,4385,0
20240502,114400,246894140,4385,4385,4385,4385,0
20240502,114300,246894140,4385,4385,4385,4385,202
20240502,114200,246008370,4385,4385,4385,4385,0
20240502,114100,246008370,4385,4385,4385,4385,3
20240502,114000,245995215,4390,4390,4390,4390,0
20240502,113900,245995215,4390,4390,4390,4390,0
20240502,113800,245995215,4390,4390,4390,4390,30
20240502,113700,245863515,4390,4390,4400,4390,75
20240502,113600,245534255,4390,4390,4390,4390,1
20240502,113500,245529865,4390,4390,4390,4390,1
20240502,113400,245525475,4385,4385,4385,4385,0
20240502,113300,245525475,4385,4385,4385,4385,0
20240502,113200,245525475,4385,4385,4385,4385,0
20240502,113100,245525475,4385,4385,4385,4385,41
20240502,113000,245345690,4390,4390,4390,4390,0
20240502,112900,245345690,4390,4390,4390,4390,28
20240502,112800,245222770,4390,4390,4390,4390,0
20240502,112700,245222770,4390,4390,4390,4390,0
20240502,112600,245222770,4390,4390,4390,4390,0
20240502,112500,245222770,4390,4395,4395,4390,71
20240502,112400,244911030,4395,4395,4395,4395,0
20240502,112300,244911030,4395,4395,4395,4395,0
20240502,112200,244911030,4395,4395,4395,4395,1
20240502,112100,244906635,4395,4395,4395,4395,113
20240502,112000,244410000,4395,4395,4395,4395,0
20240502,111900,244410000,4395,4395,4395,4395,3
20240502,111800,244396815,4395,4395,4395,4395,0
20240502,111700,244396815,4395,4395,4395,4395,0
20240502,111600,244396815,4395,4420,4420,4395,53
20240502,111500,244162610,4420,4420,4420,4420,1170
20240502,111400,238991210,4415,4415,4415,4415,0
20240502,111300,238991210,4415,4415,4415,4415,120
20240502,111200,238461410,4415,4415,4415,4415,0
20240502,111100,238461410,4415,4415,4415,4415,295
20240502,111000,237158985,4415,4415,4415,4415,32
20240502,110900,237017705,4410,4410,4410,4410,15
20240502,110800,236951555,4390,4390,4390,4390,0
20240502,110700,236951555,4390,4390,4390,4390,150
20240502,110600,236293055,4390,4390,4390,4390,0
20240502,110500,236293055,4390,4390,4390,4390,0
20240502,110400,236293055,4390,4390,4390,4390,244
20240502,110300,235221895,4395,4400,4400,4395,1325
20240502,110200,229393660,4400,4410,4410,4400,2544
20240502,110100,218176250,4415,4415,4415,4415,0
20240502,110000,218176250,4415,4420,4420,4415,1062
20240502,105900,213485470,4435,4435,4435,4435,0
20240502,105800,213485470,4435,4435,4435,4435,118
20240502,105700,212962140,4435,4435,4435,4435,0
20240502,105600,212962140,4435,4435,4435,4435,10
20240502,105500,212917790,4435,4435,4435,4435,0
20240502,105400,212917790,4435,4435,4435,4435,2
20240502,105300,212908920,4440,4440,4440,4440,0
20240502,105200,212908920,4440,4440,4440,4440,0
20240502,105100,212908920,4440,4440,4440,4440,50
20240502,105000,212686920,4445,4445,4445,4445,0
20240502,104900,212686920,4445,4445,4445,4445,50
20240502,104800,212464670,4445,4435,4445,4435,218
20240502,104700,211496705,4440,4440,4440,4440,0
20240502,104600,211496705,4440,4435,4440,4435,225
20240502,104500,210498210,4415,4410,4415,4410,1550
20240502,104400,203655870,4410,4410,4410,4410,318
20240502,104300,202253490,4415,4415,4415,4415,0
20240502,104200,202253490,4415,4415,4415,4415,83
20240502,104100,201887045,4415,4415,4415,4415,0
20240502,104000,201887045,4415,4415,4415,4415,0
20240502,103900,201887045,4415,4415,4415,4415,1
20240502,103800,201882630,4415,4420,4420,4415,207
20240502,103700,200968340,4420,4420,4420,4420,0
20240502,103600,200968340,4420,4420,4420,4420,40
20240502,103500,200791540,4420,4420,4420,4420,0
20240502,103400,200791540,4420,4420,4420,4420,0
20240502,103300,200791540,4420,4420,4420,4420,199
20240502,103200,199911960,4420,4420,4420,4420,0
20240502,103100,199911960,4420,4420,4420,4420,143
20240502,103000,199279900,4415,4420,4420,4415,414
20240502,102900,197450605,4440,4440,4440,4440,226
20240502,102800,196447165,4440,4440,4440,4440,0
20240502,102700,196447165,4440,4435,4440,4435,309
20240502,102600,195075905,4420,4420,4420,4420,1
20240502,102500,195071485,4420,4420,4420,4420,2
20240502,102400,195062645,4420,4405,4420,4405,736
20240502,102300,191810275,4405,4405,4405,4405,0
20240502,102200,191810275,4405,4405,4405,4405,0
20240502,102100,191810275,4405,4405,4405,4405,1
20240502,102000,191805870,4405,4405,4405,4405,0
20240502,101900,191805870,4405,4405,4405,4405,800
20240502,101800,188281870,4395,4395,4395,4395,0
20240502,101700,188281870,4395,4395,4395,4395,366
20240502,101600,186673300,4395,4420,4420,4395,658
20240502,101500,183776905,4420,4420,4420,4420,3
20240502,101400,183763645,4425,4425,4425,4425,0
20240502,101300,183763645,4425,4425,4425,4425,0
20240502,101200,183763645,4425,4430,4430,4425,17
20240502,101100,183688415,4430,4430,4430,4430,0
20240502,101000,183688415,4430,4430,4430,4410,174
20240502,100900,182918255,4430,4430,4445,4430,107
20240502,100800,182444170,4445,4445,4445,4445,3
20240502,100700,182430835,4445,4435,4445,4435,23
20240502,100600,182328745,4440,4440,4440,4430,63
20240502,100500,182049625,4440,4440,4440,4440,10
20240502,100400,182005225,4440,4440,4440,4440,3
20240502,100300,181991905,4430,4420,4430,4420,15
20240502,100200,181925505,4415,4410,4415,4410,329
20240502,100100,180474040,4405,4400,4405,4400,159
20240502,100000,179773690,4400,4400,4400,4400,0
20240502,095900,179773690,4400,4400,4400,4400,82
20240502,095800,179412890,4395,4395,4395,4395,50
20240502,095700,179193140,4390,4390,4390,4390,21
20240502,095600,179100950,4390,4405,4405,4390,1100
20240502,095500,174260410,4410,4420,4420,4410,640
20240502,095400,171434830,4425,4425,4425,4425,760
20240502,095300,168071830,4430,4430,4430,4430,970
20240502,095200,163774730,4455,4455,4455,4455,1
20240502,095100,163770275,4460,4460,4460,4460,0
20240502,095000,163770275,4460,4450,4460,4450,1000
20240502,094900,159315065,4440,4440,4440,4440,0
20240502,094800,159315065,4440,4440,4440,4440,873
20240502,094700,155438945,4440,4465,4465,4440,389
20240502,094600,153709585,4465,4460,4465,4460,1441
20240502,094500,147277555,4460,4460,4460,4455,729
20240502,094400,144028460,4460,4455,4465,4455,990
20240502,094300,139612045,4455,4445,4460,4420,1217
20240502,094200,134193365,4440,4445,4445,4415,237
20240502,094100,133141060,4445,4440,4445,4435,52
20240502,094000,132910170,4435,4415,4435,4400,618
20240502,093900,130182325,4410,4440,4445,4410,1110
20240502,093800,125279920,4440,4435,4440,4435,85
20240502,093700,124902680,4410,4425,4425,4410,248
20240502,093600,123806850,4435,4450,4450,4435,1010
20240502,093500,119316115,4450,4405,4450,4405,1562
20240502,093400,112393395,4400,4400,4400,4400,1564
20240502,093300,105511795,4400,4400,4405,4400,1190
20240502,093200,100275790,4405,4405,4405,4405,2
20240502,093100,100266980,4405,4405,4405,4400,1100
20240502,093000,95425290,4405,4405,4410,4405,881
20240502,092900,91543835,4435,4435,4435,4435,41
20240502,092800,91362000,4405,4430,4430,4405,390
20240502,092700,89643115,4430,4445,4445,4430,144
20240502,092600,89003705,4445,4445,4445,4435,2728
20240502,092500,76885540,4445,4415,4445,4415,449
20240502,092400,74893820,4415,4415,4415,4415,2
20240502,092300,74884990,4400,4410,4410,4395,1941
20240502,092200,66337945,4410,4435,4445,4410,1449
20240502,092100,59923920,4445,4430,4445,4415,2412
20240502,092000,49220375,4410,4360,4430,4355,6200
20240502,091900,22022670,4355,4355,4355,4355,240
20240502,091800,20977470,4355,4350,4355,4350,235
20240502,091700,19954720,4350,4350,4350,4350,22
20240502,091600,19859020,4350,4320,4350,4320,517
20240502,091500,17625070,4315,4315,4315,4315,100
20240502,091400,17193570,4295,4290,4295,4290,6
20240502,091300,17167805,4290,4290,4290,4290,368
20240502,091200,15589085,4310,4310,4310,4310,0
20240502,091100,15589085,4310,4295,4310,4295,550
20240502,091000,13225085,4305,4300,4305,4300,765
20240502,090900,9935250,4305,4305,4305,4305,1
20240502,090800,9930945,4305,4305,4305,4305,438
20240502,090700,8045355,4310,4310,4310,4310,0
20240502,090600,8045355,4310,4315,4315,4310,827
20240502,090500,4480765,4305,4305,4305,4305,0
20240502,090400,4480765,4305,4305,4305,4305,0
20240502,090300,4480765,4305,4305,4305,4305,7
20240502,090200,4450630,4300,4370,4370,4300,111
20240502,090100,3966260,4375,4335,4375,4335,400
20240502,090000,2228760,4280,4335,4335,4280,517