stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,212200,395998875,4460,4460,4460,4460,849
20240503,212100,395998875,4460,4460,4460,4460,0
20240503,212000,395998875,4460,4460,4460,4460,0
20240503,211900,395998875,4460,4460,4460,4460,0
20240503,211800,395998875,4460,4460,4460,4460,0
20240503,211700,395998875,4460,4460,4460,4460,0
20240503,211600,395998875,4460,4460,4460,4460,0
20240503,211500,395998875,4460,4460,4460,4460,0
20240503,211400,395998875,4460,4460,4460,4460,0
20240503,211300,395998875,4460,4460,4460,4460,0
20240503,211200,395998875,4460,4460,4460,4460,0
20240503,211100,395998875,4460,4460,4460,4460,0
20240503,211000,395998875,4460,4460,4460,4460,0
20240503,210900,395998875,4460,4460,4460,4460,0
20240503,210800,395998875,4460,4460,4460,4460,0
20240503,210700,395998875,4460,4460,4460,4460,0
20240503,210600,395998875,4460,4460,4460,4460,0
20240503,210500,395998875,4460,4460,4460,4460,0
20240503,210400,395998875,4460,4460,4460,4460,0
20240503,210300,395998875,4460,4460,4460,4460,0
20240503,210200,395998875,4460,4460,4460,4460,0
20240503,210100,395998875,4460,4460,4460,4460,0
20240503,210000,395998875,4460,4460,4460,4460,0
20240503,205900,395998875,4460,4460,4460,4460,0
20240503,205800,395998875,4460,4460,4460,4460,0
20240503,205700,395998875,4460,4460,4460,4460,0
20240503,205600,395998875,4460,4460,4460,4460,0
20240503,205500,395998875,4460,4460,4460,4460,0
20240503,205400,395998875,4460,4460,4460,4460,0
20240503,205300,395998875,4460,4460,4460,4460,0
20240503,205200,395998875,4460,4460,4460,4460,849
20240503,205100,395998875,4460,4460,4460,4460,0
20240503,205000,395998875,4460,4460,4460,4460,0
20240503,204900,395998875,4460,4460,4460,4460,0
20240503,204800,395998875,4460,4460,4460,4460,0
20240503,204700,395998875,4460,4460,4460,4460,0
20240503,204600,395998875,4460,4460,4460,4460,0
20240503,204500,395998875,4460,4460,4460,4460,0
20240503,204400,395998875,4460,4460,4460,4460,0
20240503,204300,395998875,4460,4460,4460,4460,0
20240503,204200,395998875,4460,4460,4460,4460,0
20240503,204100,395998875,4460,4460,4460,4460,0
20240503,204000,395998875,4460,4460,4460,4460,0
20240503,203900,395998875,4460,4460,4460,4460,0
20240503,203800,395998875,4460,4460,4460,4460,0
20240503,203700,395998875,4460,4460,4460,4460,0
20240503,203600,395998875,4460,4460,4460,4460,0
20240503,203500,395998875,4460,4460,4460,4460,0
20240503,203400,395998875,4460,4460,4460,4460,0
20240503,203300,395998875,4460,4460,4460,4460,0
20240503,203200,395998875,4460,4460,4460,4460,0
20240503,203100,395998875,4460,4460,4460,4460,0
20240503,203000,395998875,4460,4460,4460,4460,0
20240503,202900,395998875,4460,4460,4460,4460,0
20240503,202800,395998875,4460,4460,4460,4460,0
20240503,202700,395998875,4460,4460,4460,4460,0
20240503,202600,395998875,4460,4460,4460,4460,0
20240503,202500,395998875,4460,4460,4460,4460,0
20240503,202400,395998875,4460,4460,4460,4460,0
20240503,202300,395998875,4460,4460,4460,4460,0
20240503,202200,395998875,4460,4460,4460,4460,849
20240503,202100,395998875,4460,4460,4460,4460,0
20240503,202000,395998875,4460,4460,4460,4460,0
20240503,201900,395998875,4460,4460,4460,4460,0
20240503,201800,395998875,4460,4460,4460,4460,0
20240503,201700,395998875,4460,4460,4460,4460,0
20240503,201600,395998875,4460,4460,4460,4460,0
20240503,201500,395998875,4460,4460,4460,4460,0
20240503,201400,395998875,4460,4460,4460,4460,0
20240503,201300,395998875,4460,4460,4460,4460,0
20240503,201200,395998875,4460,4460,4460,4460,0
20240503,201100,395998875,4460,4460,4460,4460,0
20240503,201000,395998875,4460,4460,4460,4460,0
20240503,200900,395998875,4460,4460,4460,4460,0
20240503,200800,395998875,4460,4460,4460,4460,0
20240503,200700,395998875,4460,4460,4460,4460,0
20240503,200600,395998875,4460,4460,4460,4460,0
20240503,200500,395998875,4460,4460,4460,4460,0
20240503,200400,395998875,4460,4460,4460,4460,0
20240503,200300,395998875,4460,4460,4460,4460,0
20240503,200200,395998875,4460,4460,4460,4460,0
20240503,200100,395998875,4460,4460,4460,4460,0
20240503,200000,395998875,4460,4460,4460,4460,0
20240503,195900,395998875,4460,4460,4460,4460,0
20240503,195800,395998875,4460,4460,4460,4460,0
20240503,195700,395998875,4460,4460,4460,4460,0
20240503,195600,395998875,4460,4460,4460,4460,0
20240503,195500,395998875,4460,4460,4460,4460,0
20240503,195400,395998875,4460,4460,4460,4460,0
20240503,195300,395998875,4460,4460,4460,4460,0
20240503,195200,395998875,4460,4460,4460,4460,849
20240503,195100,395998875,4460,4460,4460,4460,0
20240503,195000,395998875,4460,4460,4460,4460,0
20240503,194900,395998875,4460,4460,4460,4460,0
20240503,194800,395998875,4460,4460,4460,4460,0
20240503,194700,395998875,4460,4460,4460,4460,0
20240503,194600,395998875,4460,4460,4460,4460,0
20240503,194500,395998875,4460,4460,4460,4460,0
20240503,194400,395998875,4460,4460,4460,4460,0
20240503,194300,395998875,4460,4460,4460,4460,0
20240503,194200,395998875,4460,4460,4460,4460,0
20240503,194100,395998875,4460,4460,4460,4460,0
20240503,194000,395998875,4460,4460,4460,4460,0
20240503,193900,395998875,4460,4460,4460,4460,0
20240503,193800,395998875,4460,4460,4460,4460,0
20240503,193700,395998875,4460,4460,4460,4460,0
20240503,193600,395998875,4460,4460,4460,4460,0
20240503,193500,395998875,4460,4460,4460,4460,0
20240503,193400,395998875,4460,4460,4460,4460,0
20240503,193300,395998875,4460,4460,4460,4460,0
20240503,193200,395998875,4460,4460,4460,4460,0
20240503,193100,395998875,4460,4460,4460,4460,0
20240503,193000,395998875,4460,4460,4460,4460,0
20240503,192900,395998875,4460,4460,4460,4460,0
20240503,192800,395998875,4460,4460,4460,4460,0
20240503,192700,395998875,4460,4460,4460,4460,0
20240503,192600,395998875,4460,4460,4460,4460,0
20240503,192500,395998875,4460,4460,4460,4460,0
20240503,192400,395998875,4460,4460,4460,4460,0
20240503,192300,395998875,4460,4460,4460,4460,0
20240503,192200,395998875,4460,4460,4460,4460,849
20240503,192100,395998875,4460,4460,4460,4460,0
20240503,192000,395998875,4460,4460,4460,4460,0
20240503,191900,395998875,4460,4460,4460,4460,0
20240503,191800,395998875,4460,4460,4460,4460,0
20240503,191700,395998875,4460,4460,4460,4460,0
20240503,191600,395998875,4460,4460,4460,4460,0
20240503,191500,395998875,4460,4460,4460,4460,0
20240503,191400,395998875,4460,4460,4460,4460,0
20240503,191300,395998875,4460,4460,4460,4460,0
20240503,191200,395998875,4460,4460,4460,4460,0
20240503,191100,395998875,4460,4460,4460,4460,0
20240503,191000,395998875,4460,4460,4460,4460,0
20240503,190900,395998875,4460,4460,4460,4460,0
20240503,190800,395998875,4460,4460,4460,4460,0
20240503,190700,395998875,4460,4460,4460,4460,0
20240503,190600,395998875,4460,4460,4460,4460,0
20240503,190500,395998875,4460,4460,4460,4460,0
20240503,190400,395998875,4460,4460,4460,4460,0
20240503,190300,395998875,4460,4460,4460,4460,0
20240503,190200,395998875,4460,4460,4460,4460,0
20240503,190100,395998875,4460,4460,4460,4460,0
20240503,190000,395998875,4460,4460,4460,4460,0
20240503,185900,395998875,4460,4460,4460,4460,0
20240503,185800,395998875,4460,4460,4460,4460,0
20240503,185700,395998875,4460,4460,4460,4460,0
20240503,185600,395998875,4460,4460,4460,4460,0
20240503,185500,395998875,4460,4460,4460,4460,0
20240503,185400,395998875,4460,4460,4460,4460,0
20240503,185300,395998875,4460,4460,4460,4460,0
20240503,185200,395998875,4460,4460,4460,4460,849
20240503,185100,395998875,4460,4460,4460,4460,0
20240503,185000,395998875,4460,4460,4460,4460,0
20240503,184900,395998875,4460,4460,4460,4460,0
20240503,184800,395998875,4460,4460,4460,4460,0
20240503,184700,395998875,4460,4460,4460,4460,0
20240503,184600,395998875,4460,4460,4460,4460,0
20240503,184500,395998875,4460,4460,4460,4460,0
20240503,184400,395998875,4460,4460,4460,4460,0
20240503,184300,395998875,4460,4460,4460,4460,0
20240503,184200,395998875,4460,4460,4460,4460,0
20240503,184100,395998875,4460,4460,4460,4460,0
20240503,184000,395998875,4460,4460,4460,4460,0
20240503,183900,395998875,4460,4460,4460,4460,0
20240503,183800,395998875,4460,4460,4460,4460,0
20240503,183700,395998875,4460,4460,4460,4460,0
20240503,183600,395998875,4460,4460,4460,4460,0
20240503,183500,395998875,4460,4460,4460,4460,0
20240503,183400,395998875,4460,4460,4460,4460,0
20240503,183300,395998875,4460,4460,4460,4460,0
20240503,183200,395998875,4460,4460,4460,4460,0
20240503,183100,395998875,4460,4460,4460,4460,0
20240503,183000,395998875,4460,4460,4460,4460,0
20240503,182900,395998875,4460,4460,4460,4460,0
20240503,182800,395998875,4460,4460,4460,4460,0
20240503,182700,395998875,4460,4460,4460,4460,0
20240503,182600,395998875,4460,4460,4460,4460,0
20240503,182500,395998875,4460,4460,4460,4460,0
20240503,182400,395998875,4460,4460,4460,4460,0
20240503,182300,395998875,4460,4460,4460,4460,0
20240503,182200,395998875,4460,4460,4460,4460,849
20240503,182100,395998875,4460,4460,4460,4460,0
20240503,182000,395998875,4460,4460,4460,4460,0
20240503,181900,395998875,4460,4460,4460,4460,0
20240503,181800,395998875,4460,4460,4460,4460,0
20240503,181700,395998875,4460,4460,4460,4460,0
20240503,181600,395998875,4460,4460,4460,4460,0
20240503,181500,395998875,4460,4460,4460,4460,0
20240503,181400,395998875,4460,4460,4460,4460,0
20240503,181300,395998875,4460,4460,4460,4460,0
20240503,181200,395998875,4460,4460,4460,4460,0
20240503,181100,395998875,4460,4460,4460,4460,0
20240503,181000,395998875,4460,4460,4460,4460,0
20240503,180900,395998875,4460,4460,4460,4460,0
20240503,180800,395998875,4460,4460,4460,4460,0
20240503,180700,395998875,4460,4460,4460,4460,0
20240503,180600,395998875,4460,4460,4460,4460,0
20240503,180500,395998875,4460,4460,4460,4460,0
20240503,180400,395998875,4460,4460,4460,4460,0
20240503,180300,395998875,4460,4460,4460,4460,0
20240503,180200,395998875,4460,4460,4460,4460,0
20240503,180100,395998875,4460,4460,4460,4460,0
20240503,180000,395998875,4460,4460,4460,4460,0
20240503,175900,395998875,4460,4460,4460,4460,0
20240503,175800,395998875,4460,4460,4460,4460,0
20240503,175700,395998875,4460,4460,4460,4460,0
20240503,175600,395998875,4460,4460,4460,4460,0
20240503,175500,395998875,4460,4460,4460,4460,0
20240503,175400,395998875,4460,4460,4460,4460,0
20240503,175300,395998875,4460,4460,4460,4460,0
20240503,175200,395998875,4460,4460,4460,4460,849
20240503,175100,395998875,4460,4460,4460,4460,0
20240503,175000,395998875,4460,4460,4460,4460,0
20240503,174900,395998875,4460,4460,4460,4460,0
20240503,174800,395998875,4460,4460,4460,4460,0
20240503,174700,395998875,4460,4460,4460,4460,0
20240503,174600,395998875,4460,4460,4460,4460,0
20240503,174500,395998875,4460,4460,4460,4460,0
20240503,174400,395998875,4460,4460,4460,4460,0
20240503,174300,395998875,4460,4460,4460,4460,0
20240503,174200,395998875,4460,4460,4460,4460,0
20240503,174100,395998875,4460,4460,4460,4460,0
20240503,174000,395998875,4460,4460,4460,4460,0
20240503,173900,395998875,4460,4460,4460,4460,0
20240503,173800,395998875,4460,4460,4460,4460,0
20240503,173700,395998875,4460,4460,4460,4460,0
20240503,173600,395998875,4460,4460,4460,4460,0
20240503,173500,395998875,4460,4460,4460,4460,0
20240503,173400,395998875,4460,4460,4460,4460,0
20240503,173300,395998875,4460,4460,4460,4460,0
20240503,173200,395998875,4460,4460,4460,4460,0
20240503,173100,395998875,4460,4460,4460,4460,0
20240503,173000,395998875,4460,4460,4460,4460,0
20240503,172900,395998875,4460,4460,4460,4460,0
20240503,172800,395998875,4460,4460,4460,4460,0
20240503,172700,395998875,4460,4460,4460,4460,0
20240503,172600,395998875,4460,4460,4460,4460,0
20240503,172500,395998875,4460,4460,4460,4460,0
20240503,172400,395998875,4460,4460,4460,4460,0
20240503,172300,395998875,4460,4460,4460,4460,0
20240503,172200,395998875,4460,4460,4460,4460,849
20240503,172100,395998875,4460,4460,4460,4460,0
20240503,172000,395998875,4460,4460,4460,4460,0
20240503,171900,395998875,4460,4460,4460,4460,0
20240503,171800,395998875,4460,4460,4460,4460,0
20240503,171700,395998875,4460,4460,4460,4460,0
20240503,171600,395998875,4460,4460,4460,4460,0
20240503,171500,395998875,4460,4460,4460,4460,0
20240503,171400,395998875,4460,4460,4460,4460,0
20240503,171300,395998875,4460,4460,4460,4460,0
20240503,171200,395998875,4460,4460,4460,4460,0
20240503,171100,395998875,4460,4460,4460,4460,0
20240503,171000,395998875,4460,4460,4460,4460,0
20240503,170900,395998875,4460,4460,4460,4460,0
20240503,170800,395998875,4460,4460,4460,4460,0
20240503,170700,395998875,4460,4460,4460,4460,0
20240503,170600,395998875,4460,4460,4460,4460,0
20240503,170500,395998875,4460,4460,4460,4460,0
20240503,170400,395998875,4460,4460,4460,4460,0
20240503,170300,395998875,4460,4460,4460,4460,0
20240503,170200,395998875,4460,4460,4460,4460,0
20240503,170100,395998875,4460,4460,4460,4460,0
20240503,170000,395998875,4460,4460,4460,4460,0
20240503,165900,395998875,4460,4460,4460,4460,0
20240503,165800,395998875,4460,4460,4460,4460,0
20240503,165700,395998875,4460,4460,4460,4460,0
20240503,165600,395998875,4460,4460,4460,4460,0
20240503,165500,395998875,4460,4460,4460,4460,0
20240503,165400,395998875,4460,4460,4460,4460,0
20240503,165300,395998875,4460,4460,4460,4460,0
20240503,165200,395998875,4460,4460,4460,4460,849
20240503,165100,395998875,4460,4460,4460,4460,0
20240503,165000,395998875,4460,4460,4460,4460,0
20240503,164900,395998875,4460,4460,4460,4460,0
20240503,164800,395998875,4460,4460,4460,4460,0
20240503,164700,395998875,4460,4460,4460,4460,0
20240503,164600,395998875,4460,4460,4460,4460,0
20240503,164500,395998875,4460,4460,4460,4460,0
20240503,164400,395998875,4460,4460,4460,4460,0
20240503,164300,395998875,4460,4460,4460,4460,0
20240503,164200,395998875,4460,4460,4460,4460,0
20240503,164100,395998875,4460,4460,4460,4460,0
20240503,164000,395998875,4460,4460,4460,4460,0
20240503,163900,395998875,4460,4460,4460,4460,0
20240503,163800,395998875,4460,4460,4460,4460,0
20240503,163700,395998875,4460,4460,4460,4460,0
20240503,163600,395998875,4460,4460,4460,4460,0
20240503,163500,395998875,4460,4460,4460,4460,0
20240503,163400,395998875,4460,4460,4460,4460,0
20240503,163300,395998875,4460,4460,4460,4460,0
20240503,163200,395998875,4460,4460,4460,4460,0
20240503,163100,395998875,4460,4460,4460,4460,0
20240503,163000,395998875,4460,4460,4460,4460,0
20240503,162900,395998875,4460,4460,4460,4460,0
20240503,162800,395998875,4460,4460,4460,4460,0
20240503,162700,395998875,4460,4460,4460,4460,0
20240503,162600,395998875,4460,4460,4460,4460,0
20240503,162500,395998875,4460,4460,4460,4460,0
20240503,162400,395998875,4460,4460,4460,4460,0
20240503,162300,395998875,4460,4460,4460,4460,0
20240503,162200,395998875,4460,4460,4460,4460,849
20240503,162100,395998875,4460,4460,4460,4460,0
20240503,162000,395998875,4460,4460,4460,4460,0
20240503,161900,395998875,4460,4460,4460,4460,0
20240503,161800,395998875,4460,4460,4460,4460,0
20240503,161700,395998875,4460,4460,4460,4460,0
20240503,161600,395998875,4460,4460,4460,4460,0
20240503,161500,395998875,4460,4460,4460,4460,0
20240503,161400,395998875,4460,4460,4460,4460,0
20240503,161300,395998875,4460,4460,4460,4460,0
20240503,161200,395998875,4460,4460,4460,4460,0
20240503,161100,395998875,4460,4460,4460,4460,0
20240503,161000,395998875,4460,4460,4460,4460,0
20240503,160900,395998875,4460,4460,4460,4460,0
20240503,160800,395998875,4460,4460,4460,4460,0
20240503,160700,395998875,4460,4460,4460,4460,0
20240503,160600,395998875,4460,4460,4460,4460,0
20240503,160500,395998875,4460,4460,4460,4460,0
20240503,160400,395998875,4460,4460,4460,4460,0
20240503,160300,395998875,4460,4460,4460,4460,0
20240503,160200,395998875,4460,4460,4460,4460,0
20240503,160100,395998875,4460,4460,4460,4460,0
20240503,160000,395998875,4460,4460,4460,4460,0
20240503,155900,395998875,4460,4460,4460,4460,0
20240503,155800,395998875,4460,4460,4460,4460,0
20240503,155700,395998875,4460,4460,4460,4460,0
20240503,155600,395998875,4460,4460,4460,4460,0
20240503,155500,395998875,4460,4460,4460,4460,0
20240503,155400,395998875,4460,4460,4460,4460,0
20240503,155300,395998875,4460,4460,4460,4460,0
20240503,155200,395998875,4460,4460,4460,4460,849
20240503,155100,395998875,4460,4460,4460,4460,0
20240503,155000,395998875,4460,4460,4460,4460,0
20240503,154900,395998875,4460,4460,4460,4460,0
20240503,154800,395998875,4460,4460,4460,4460,0
20240503,154700,395998875,4460,4460,4460,4460,0
20240503,154600,395998875,4460,4460,4460,4460,0
20240503,154500,395998875,4460,4460,4460,4460,0
20240503,154400,395998875,4460,4460,4460,4460,0
20240503,154300,395998875,4460,4460,4460,4460,0
20240503,154200,395998875,4460,4460,4460,4460,0
20240503,154100,395998875,4460,4460,4460,4460,0
20240503,154000,395998875,4460,4460,4460,4460,0
20240503,153900,395998875,4460,4460,4460,4460,0
20240503,153800,395998875,4460,4460,4460,4460,0
20240503,153700,395998875,4460,4460,4460,4460,0
20240503,153600,395998875,4460,4460,4460,4460,0
20240503,153500,395998875,4460,4460,4460,4460,0
20240503,153400,395998875,4460,4460,4460,4460,0
20240503,153300,395998875,4460,4460,4460,4460,0
20240503,153200,395998875,4460,4460,4460,4460,0
20240503,153100,395998875,4460,4460,4460,4460,0
20240503,153000,395998875,4460,4460,4460,4460,849
20240503,152900,392212335,4445,4445,4445,4445,0
20240503,152800,392212335,4445,4445,4445,4445,0
20240503,152700,392212335,4445,4445,4445,4445,0
20240503,152600,392212335,4445,4445,4445,4445,0
20240503,152500,392212335,4445,4445,4445,4445,0
20240503,152400,392212335,4445,4445,4445,4445,0
20240503,152300,392212335,4445,4445,4445,4445,0
20240503,152200,392212335,4445,4445,4445,4445,0
20240503,152100,392212335,4445,4445,4445,4445,0
20240503,152000,392212335,4445,4445,4445,4445,0
20240503,151900,392212335,4445,4440,4445,4440,20
20240503,151800,392123485,4405,4405,4405,4405,0
20240503,151700,392123485,4405,4405,4450,4405,620
20240503,151600,389388135,4400,4405,4405,4400,37
20240503,151500,389225225,4400,4400,4405,4400,471
20240503,151400,387152820,4400,4405,4405,4400,1103
20240503,151300,382299105,4405,4405,4405,4405,150
20240503,151200,381638355,4405,4405,4405,4405,20
20240503,151100,381550255,4405,4405,4405,4405,44
20240503,151000,381356435,4405,4405,4405,4405,25
20240503,150900,381246310,4415,4415,4415,4415,45
20240503,150800,381047635,4415,4405,4415,4405,2
20240503,150700,381038815,4405,4405,4405,4405,5
20240503,150600,381016790,4405,4405,4405,4405,10
20240503,150500,380972740,4405,4405,4405,4405,0
20240503,150400,380972740,4405,4405,4405,4405,212
20240503,150300,380038880,4405,4405,4405,4405,0
20240503,150200,380038880,4405,4405,4405,4405,0
20240503,150100,380038880,4405,4405,4405,4405,1
20240503,150000,380034475,4420,4420,4420,4420,0
20240503,145900,380034475,4420,4420,4420,4420,120
20240503,145800,379504075,4420,4420,4420,4420,3
20240503,145700,379490815,4405,4405,4405,4405,0
20240503,145600,379490815,4405,4405,4405,4405,17
20240503,145500,379415930,4400,4400,4400,4400,0
20240503,145400,379415930,4400,4400,4400,4400,0
20240503,145300,379415930,4400,4400,4400,4400,0
20240503,145200,379415930,4400,4400,4400,4400,0
20240503,145100,379415930,4400,4400,4400,4400,0
20240503,145000,379415930,4400,4400,4400,4400,0
20240503,144900,379415930,4400,4400,4400,4400,10
20240503,144800,379371930,4395,4395,4395,4395,0
20240503,144700,379371930,4395,4395,4395,4395,0
20240503,144600,379371930,4395,4395,4395,4395,0
20240503,144500,379371930,4395,4395,4395,4395,0
20240503,144400,379371930,4395,4395,4395,4395,0
20240503,144300,379371930,4395,4395,4395,4395,0
20240503,144200,379371930,4395,4395,4395,4395,0
20240503,144100,379371930,4395,4400,4400,4395,60
20240503,144000,379108225,4395,4395,4395,4395,0
20240503,143900,379108225,4395,4395,4395,4395,0
20240503,143800,379108225,4395,4395,4395,4395,5
20240503,143700,379086250,4420,4420,4420,4420,0
20240503,143600,379086250,4420,4420,4420,4420,0
20240503,143500,379086250,4420,4420,4420,4420,0
20240503,143400,379086250,4420,4420,4420,4420,0
20240503,143300,379086250,4420,4420,4420,4420,0
20240503,143200,379086250,4420,4420,4420,4420,0
20240503,143100,379086250,4420,4420,4420,4420,0
20240503,143000,379086250,4420,4395,4420,4395,162
20240503,142900,378373300,4395,4395,4395,4395,320
20240503,142800,376966900,4395,4395,4395,4395,16
20240503,142700,376896580,4395,4395,4395,4390,41
20240503,142600,376716570,4395,4395,4395,4395,63
20240503,142500,376439685,4395,4395,4395,4395,0
20240503,142400,376439685,4395,4395,4395,4395,0
20240503,142300,376439685,4395,4395,4395,4395,0
20240503,142200,376439685,4395,4395,4395,4395,0
20240503,142100,376439685,4395,4395,4395,4395,0
20240503,142000,376439685,4395,4395,4395,4395,0
20240503,141900,376439685,4395,4395,4395,4395,10
20240503,141800,376395735,4405,4405,4405,4405,0
20240503,141700,376395735,4405,4395,4405,4390,163
20240503,141600,375679305,4405,4405,4405,4405,0
20240503,141500,375679305,4405,4405,4405,4405,0
20240503,141400,375679305,4405,4405,4405,4405,0
20240503,141300,375679305,4405,4405,4405,4405,1
20240503,141200,375674900,4395,4395,4395,4395,0
20240503,141100,375674900,4395,4395,4395,4395,0
20240503,141000,375674900,4395,4395,4395,4395,2
20240503,140900,375666110,4395,4395,4395,4395,12
20240503,140800,375613370,4395,4395,4395,4395,2
20240503,140700,375604580,4395,4395,4395,4395,0
20240503,140600,375604580,4395,4400,4400,4395,605
20240503,140500,372942765,4405,4405,4405,4405,22
20240503,140400,372845855,4405,4405,4405,4405,0
20240503,140300,372845855,4405,4405,4405,4405,0
20240503,140200,372845855,4405,4405,4405,4405,0
20240503,140100,372845855,4405,4405,4405,4405,267
20240503,140000,371669720,4410,4410,4410,4410,112
20240503,135900,371175800,4420,4420,4420,4420,3
20240503,135800,371162540,4420,4420,4420,4420,0
20240503,135700,371162540,4420,4420,4420,4420,0
20240503,135600,371162540,4420,4420,4420,4420,500
20240503,135500,368952540,4420,4420,4420,4420,0
20240503,135400,368952540,4420,4420,4420,4420,0
20240503,135300,368952540,4420,4420,4420,4420,0
20240503,135200,368952540,4420,4420,4420,4420,0
20240503,135100,368952540,4420,4425,4425,4420,13
20240503,135000,368895075,4405,4405,4405,4405,0
20240503,134900,368895075,4405,4405,4405,4405,0
20240503,134800,368895075,4405,4405,4405,4405,0
20240503,134700,368895075,4405,4405,4405,4405,0
20240503,134600,368895075,4405,4410,4410,4405,524
20240503,134500,366584425,4410,4415,4415,4410,671
20240503,134400,363625205,4435,4435,4435,4435,0
20240503,134300,363625205,4435,4435,4435,4435,13
20240503,134200,363567550,4445,4445,4445,4445,0
20240503,134100,363567550,4445,4445,4445,4445,0
20240503,134000,363567550,4445,4445,4445,4445,0
20240503,133900,363567550,4445,4445,4445,4445,0
20240503,133800,363567550,4445,4445,4445,4445,0
20240503,133700,363567550,4445,4445,4445,4445,0
20240503,133600,363567550,4445,4445,4445,4445,0
20240503,133500,363567550,4445,4445,4445,4445,0
20240503,133400,363567550,4445,4445,4445,4445,0
20240503,133300,363567550,4445,4445,4445,4445,0
20240503,133200,363567550,4445,4445,4445,4445,3
20240503,133100,363554215,4450,4450,4450,4450,0
20240503,133000,363554215,4450,4450,4450,4450,0
20240503,132900,363554215,4450,4450,4450,4450,0
20240503,132800,363554215,4450,4450,4450,4450,0
20240503,132700,363554215,4450,4450,4450,4450,0
20240503,132600,363554215,4450,4450,4450,4450,0
20240503,132500,363554215,4450,4450,4450,4450,0
20240503,132400,363554215,4450,4430,4450,4430,100
20240503,132300,363110255,4415,4415,4415,4415,0
20240503,132200,363110255,4415,4415,4415,4415,1
20240503,132100,363105840,4410,4410,4410,4410,84
20240503,132000,362735400,4450,4450,4450,4450,0
20240503,131900,362735400,4450,4450,4450,4450,0
20240503,131800,362735400,4450,4450,4450,4450,0
20240503,131700,362735400,4450,4450,4450,4450,8
20240503,131600,362699800,4420,4425,4425,4420,500
20240503,131500,360489545,4410,4410,4410,4410,0
20240503,131400,360489545,4410,4440,4440,4410,671
20240503,131300,357520485,4465,4465,4465,4465,49
20240503,131200,357301700,4465,4465,4465,4465,0
20240503,131100,357301700,4465,4465,4465,4465,0
20240503,131000,357301700,4465,4465,4465,4465,1
20240503,130900,357297235,4465,4465,4465,4465,0
20240503,130800,357297235,4465,4465,4465,4465,0
20240503,130700,357297235,4465,4465,4465,4465,1
20240503,130600,357292770,4455,4455,4455,4455,0
20240503,130500,357292770,4455,4455,4455,4455,0
20240503,130400,357292770,4455,4455,4455,4455,0
20240503,130300,357292770,4455,4455,4455,4455,121
20240503,130200,356753715,4455,4455,4455,4455,30
20240503,130100,356620065,4455,4455,4455,4455,0
20240503,130000,356620065,4455,4460,4460,4455,118
20240503,125900,356093835,4455,4455,4455,4455,0
20240503,125800,356093835,4455,4455,4455,4455,100
20240503,125700,355648335,4460,4460,4460,4460,2
20240503,125600,355639415,4455,4455,4455,4455,50
20240503,125500,355416665,4460,4460,4460,4460,0
20240503,125400,355416665,4460,4460,4460,4460,23
20240503,125300,355314085,4460,4455,4460,4455,36
20240503,125200,355153545,4455,4455,4455,4455,553
20240503,125100,352689930,4455,4455,4455,4455,10
20240503,125000,352645380,4455,4455,4455,4455,0
20240503,124900,352645380,4455,4435,4455,4435,220
20240503,124800,351665680,4435,4435,4435,4435,250
20240503,124700,350556930,4460,4460,4460,4460,0
20240503,124600,350556930,4460,4460,4460,4460,0
20240503,124500,350556930,4460,4460,4460,4460,0
20240503,124400,350556930,4460,4460,4460,4460,0
20240503,124300,350556930,4460,4460,4460,4460,1
20240503,124200,350552470,4460,4460,4460,4460,0
20240503,124100,350552470,4460,4460,4460,4460,60
20240503,124000,350284870,4460,4460,4460,4460,0
20240503,123900,350284870,4460,4460,4460,4460,270
20240503,123800,349080670,4460,4460,4460,4460,100
20240503,123700,348634670,4460,4460,4460,4460,1
20240503,123600,348630210,4470,4470,4470,4470,0
20240503,123500,348630210,4470,4470,4470,4470,1
20240503,123400,348625740,4430,4430,4430,4430,101
20240503,123300,348178310,4430,4430,4430,4430,5
20240503,123200,348156160,4420,4475,4475,4415,465
20240503,123100,346076280,4415,4415,4415,4415,0
20240503,123000,346076280,4415,4465,4465,4375,6036
20240503,122900,319444875,4495,4495,4495,4495,0
20240503,122800,319444875,4495,4495,4495,4495,0
20240503,122700,319444875,4495,4495,4495,4495,0
20240503,122600,319444875,4495,4495,4495,4495,0
20240503,122500,319444875,4495,4465,4495,4450,5008
20240503,122400,297127245,4465,4465,4465,4465,0
20240503,122300,297127245,4465,4490,4490,4465,2418
20240503,122200,286304925,4490,4495,4495,4490,5
20240503,122100,286282455,4495,4495,4495,4495,1
20240503,122000,286277960,4500,4500,4500,4500,57
20240503,121900,286021460,4510,4510,4510,4510,7
20240503,121800,285989890,4515,4515,4515,4515,17
20240503,121700,285913135,4515,4515,4515,4515,0
20240503,121600,285913135,4515,4515,4515,4515,30
20240503,121500,285777685,4500,4500,4500,4500,158
20240503,121400,285066685,4490,4505,4505,4485,516
20240503,121300,282748855,4510,4515,4515,4510,105
20240503,121200,282275295,4540,4540,4540,4540,0
20240503,121100,282275295,4540,4520,4540,4520,300
20240503,121000,280917105,4515,4515,4515,4515,0
20240503,120900,280917105,4515,4510,4515,4510,189
20240503,120800,280064465,4510,4510,4510,4510,0
20240503,120700,280064465,4510,4510,4510,4510,100
20240503,120600,279613465,4490,4490,4490,4490,122
20240503,120500,279065685,4490,4490,4490,4490,0
20240503,120400,279065685,4490,4490,4490,4490,2
20240503,120300,279056705,4490,4490,4490,4490,1
20240503,120200,279052215,4490,4490,4490,4490,121
20240503,120100,278508925,4510,4510,4510,4510,0
20240503,120000,278508925,4510,4510,4510,4510,0
20240503,115900,278508925,4510,4490,4510,4490,265
20240503,115800,277318475,4490,4495,4495,4490,192
20240503,115700,276455845,4495,4495,4495,4495,379
20240503,115600,274752240,4495,4500,4500,4495,80
20240503,115500,274392525,4490,4510,4530,4490,394
20240503,115400,272615540,4515,4530,4530,4515,289
20240503,115300,271309530,4530,4530,4530,4530,389
20240503,115200,269547360,4530,4530,4530,4530,83
20240503,115100,269171370,4520,4520,4520,4520,83
20240503,115000,268796210,4545,4520,4545,4520,900
20240503,114900,264707620,4520,4520,4520,4520,652
20240503,114800,261760580,4520,4550,4550,4515,1204
20240503,114700,256309705,4555,4575,4585,4555,1208
20240503,114600,250790225,4585,4570,4595,4570,3681
20240503,114500,233924260,4580,4575,4590,4540,2829
20240503,114400,220999095,4575,4455,4575,4455,12830
20240503,114300,163081440,4455,4455,4455,4455,200
20240503,114200,162190440,4450,4455,4455,4450,121
20240503,114100,161651435,4455,4445,4460,4445,1143
20240503,114000,156564540,4435,4435,4435,4435,0
20240503,113900,156564540,4435,4435,4435,4435,0
20240503,113800,156564540,4435,4435,4435,4435,0
20240503,113700,156564540,4435,4430,4455,4430,4189
20240503,113600,137969155,4430,4430,4430,4430,0
20240503,113500,137969155,4430,4430,4430,4430,2
20240503,113400,137960295,4430,4430,4430,4430,33
20240503,113300,137814105,4435,4435,4435,4435,0
20240503,113200,137814105,4435,4435,4435,4435,0
20240503,113100,137814105,4435,4435,4435,4435,0
20240503,113000,137814105,4435,4435,4435,4435,0
20240503,112900,137814105,4435,4435,4435,4435,10
20240503,112800,137769755,4435,4435,4435,4435,10
20240503,112700,137725405,4430,4430,4430,4430,0
20240503,112600,137725405,4430,4430,4430,4430,0
20240503,112500,137725405,4430,4425,4430,4425,30
20240503,112400,137592595,4405,4405,4405,4405,0
20240503,112300,137592595,4405,4405,4405,4405,0
20240503,112200,137592595,4405,4405,4405,4405,0
20240503,112100,137592595,4405,4405,4405,4405,0
20240503,112000,137592595,4405,4405,4405,4405,0
20240503,111900,137592595,4405,4405,4405,4405,0
20240503,111800,137592595,4405,4405,4405,4405,0
20240503,111700,137592595,4405,4405,4405,4405,1
20240503,111600,137588190,4400,4400,4400,4400,0
20240503,111500,137588190,4400,4400,4400,4400,0
20240503,111400,137588190,4400,4400,4400,4400,70
20240503,111300,137280190,4400,4400,4400,4400,0
20240503,111200,137280190,4400,4400,4400,4400,0
20240503,111100,137280190,4400,4400,4400,4400,1222
20240503,111000,131903390,4405,4405,4405,4405,2
20240503,110900,131894580,4405,4405,4405,4405,350
20240503,110800,130352830,4405,4405,4405,4405,0
20240503,110700,130352830,4405,4405,4405,4405,200
20240503,110600,129471830,4410,4410,4410,4410,85
20240503,110500,129096980,4410,4410,4410,4410,0
20240503,110400,129096980,4410,4410,4410,4410,0
20240503,110300,129096980,4410,4410,4410,4410,100
20240503,110200,128655980,4410,4410,4410,4410,25
20240503,110100,128545730,4420,4410,4420,4410,230
20240503,110000,127529430,4410,4410,4410,4410,0
20240503,105900,127529430,4410,4410,4410,4410,318
20240503,105800,126127050,4410,4410,4410,4410,0
20240503,105700,126127050,4410,4400,4410,4400,13
20240503,105600,126069750,4410,4410,4410,4410,3
20240503,105500,126056520,4400,4395,4400,4395,181
20240503,105400,125260130,4400,4400,4400,4400,0
20240503,105300,125260130,4400,4400,4400,4400,6
20240503,105200,125233730,4400,4400,4400,4400,0
20240503,105100,125233730,4400,4400,4400,4400,100
20240503,105000,124793730,4400,4400,4400,4400,4
20240503,104900,124776130,4400,4400,4400,4400,190
20240503,104800,123940130,4400,4400,4400,4400,1000
20240503,104700,119540130,4395,4400,4400,4395,866
20240503,104600,115731810,4390,4390,4390,4390,0
20240503,104500,115731810,4390,4390,4390,4390,0
20240503,104400,115731810,4390,4390,4390,4390,398
20240503,104300,113984590,4395,4395,4395,4395,0
20240503,104200,113984590,4395,4395,4395,4395,24
20240503,104100,113879110,4410,4410,4410,4410,1
20240503,104000,113874700,4400,4400,4400,4400,0
20240503,103900,113874700,4400,4400,4400,4400,0
20240503,103800,113874700,4400,4400,4400,4400,1
20240503,103700,113870300,4400,4400,4400,4400,0
20240503,103600,113870300,4400,4400,4400,4400,0
20240503,103500,113870300,4400,4400,4400,4400,0
20240503,103400,113870300,4400,4400,4400,4400,1
20240503,103300,113865900,4400,4400,4400,4400,1
20240503,103200,113861500,4410,4410,4410,4410,0
20240503,103100,113861500,4410,4410,4410,4410,100
20240503,103000,113420500,4420,4420,4420,4420,0
20240503,102900,113420500,4420,4420,4420,4420,0
20240503,102800,113420500,4420,4420,4420,4420,1
20240503,102700,113416080,4420,4420,4420,4420,0
20240503,102600,113416080,4420,4420,4420,4420,14
20240503,102500,113354200,4420,4420,4420,4420,398
20240503,102400,111595040,4420,4420,4420,4420,0
20240503,102300,111595040,4420,4420,4420,4420,1
20240503,102200,111590620,4390,4390,4390,4390,0
20240503,102100,111590620,4390,4390,4390,4390,0
20240503,102000,111590620,4390,4390,4390,4390,0
20240503,101900,111590620,4390,4390,4390,4390,3
20240503,101800,111577450,4420,4420,4420,4420,0
20240503,101700,111577450,4420,4420,4420,4420,1
20240503,101600,111573030,4395,4400,4400,4395,1504
20240503,101500,104962935,4395,4395,4395,4395,0
20240503,101400,104962935,4395,4395,4395,4395,0
20240503,101300,104962935,4395,4395,4395,4395,0
20240503,101200,104962935,4395,4395,4395,4395,0
20240503,101100,104962935,4395,4395,4395,4395,0
20240503,101000,104962935,4395,4395,4395,4395,886
20240503,100900,101068965,4395,4395,4395,4395,0
20240503,100800,101068965,4395,4395,4395,4395,0
20240503,100700,101068965,4395,4395,4395,4395,1160
20240503,100600,95970765,4390,4390,4390,4390,1
20240503,100500,95966375,4415,4415,4415,4415,10
20240503,100400,95922225,4420,4420,4420,4420,0
20240503,100300,95922225,4420,4420,4420,4420,2
20240503,100200,95913385,4420,4420,4420,4420,0
20240503,100100,95913385,4420,4420,4420,4420,0
20240503,100000,95913385,4420,4405,4420,4405,49
20240503,095900,95697510,4405,4405,4405,4405,0
20240503,095800,95697510,4405,4420,4420,4405,473
20240503,095700,93613645,4420,4420,4420,4420,0
20240503,095600,93613645,4420,4415,4420,4405,58
20240503,095500,93357675,4415,4415,4415,4415,1
20240503,095400,93353260,4405,4405,4405,4405,0
20240503,095300,93353260,4405,4405,4405,4405,0
20240503,095200,93353260,4405,4405,4405,4405,0
20240503,095100,93353260,4405,4405,4405,4405,0
20240503,095000,93353260,4405,4405,4405,4405,0
20240503,094900,93353260,4405,4405,4405,4405,0
20240503,094800,93353260,4405,4405,4405,4405,81
20240503,094700,92996455,4395,4395,4395,4395,0
20240503,094600,92996455,4395,4395,4395,4395,0
20240503,094500,92996455,4395,4390,4395,4390,650
20240503,094400,90142920,4395,4395,4395,4395,1
20240503,094300,90138525,4405,4405,4405,4405,0
20240503,094200,90138525,4405,4365,4405,4365,11
20240503,094100,90090470,4375,4370,4375,4370,951
20240503,094000,85929895,4360,4360,4360,4360,0
20240503,093900,85929895,4360,4360,4360,4360,4065
20240503,093800,68206495,4365,4365,4365,4365,0
20240503,093700,68206495,4365,4360,4365,4345,339
20240503,093600,66727675,4370,4375,4375,4370,133
20240503,093500,66146440,4375,4390,4390,4375,2815
20240503,093400,53809650,4385,4390,4390,4385,853
20240503,093300,50068300,4400,4400,4400,4400,0
20240503,093200,50068300,4400,4400,4400,4400,300
20240503,093100,48748300,4405,4405,4405,4405,1
20240503,093000,48743895,4405,4390,4405,4390,2
20240503,092900,48735100,4390,4390,4390,4390,0
20240503,092800,48735100,4390,4390,4390,4390,10
20240503,092700,48691200,4390,4390,4390,4390,0
20240503,092600,48691200,4390,4390,4390,4390,0
20240503,092500,48691200,4390,4390,4390,4390,0
20240503,092400,48691200,4390,4390,4390,4390,5
20240503,092300,48669250,4390,4390,4390,4390,30
20240503,092200,48537550,4390,4390,4390,4390,25
20240503,092100,48427800,4390,4395,4395,4390,332
20240503,092000,46970220,4390,4400,4400,4390,578
20240503,091900,44431155,4400,4400,4400,4400,1232
20240503,091800,39010355,4400,4410,4410,4400,742
20240503,091700,35742515,4450,4450,4450,4450,0
20240503,091600,35742515,4450,4450,4450,4450,10
20240503,091500,35698015,4445,4445,4445,4445,13
20240503,091400,35640230,4445,4445,4445,4445,79
20240503,091300,35289075,4445,4445,4445,4445,10
20240503,091200,35244625,4405,4430,4430,4405,300
20240503,091100,33920100,4450,4450,4450,4450,989
20240503,091000,29519050,4450,4435,4450,4435,428
20240503,090900,27614765,4435,4420,4435,4420,209
20240503,090800,26690835,4450,4450,4450,4450,8
20240503,090700,26655235,4450,4450,4450,4450,196
20240503,090600,25783035,4415,4415,4415,4415,5
20240503,090500,25760960,4415,4415,4415,4415,5
20240503,090400,25738885,4410,4430,4445,4410,1039
20240503,090300,21122420,4450,4450,4450,4410,2289
20240503,090200,10985595,4450,4430,4450,4430,1604
20240503,090100,3877775,4470,4430,4470,4430,484
20240503,090000,1726960,4425,4405,4425,4405,392