stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,212300,535558450,2665,2665,2665,2665,2334
20240502,212200,535558450,2665,2665,2665,2665,0
20240502,212100,535558450,2665,2665,2665,2665,0
20240502,212000,535558450,2665,2665,2665,2665,0
20240502,211900,535558450,2665,2665,2665,2665,0
20240502,211800,535558450,2665,2665,2665,2665,0
20240502,211700,535558450,2665,2665,2665,2665,0
20240502,211600,535558450,2665,2665,2665,2665,0
20240502,211500,535558450,2665,2665,2665,2665,0
20240502,211400,535558450,2665,2665,2665,2665,0
20240502,211300,535558450,2665,2665,2665,2665,0
20240502,211200,535558450,2665,2665,2665,2665,0
20240502,211100,535558450,2665,2665,2665,2665,0
20240502,211000,535558450,2665,2665,2665,2665,0
20240502,210900,535558450,2665,2665,2665,2665,0
20240502,210800,535558450,2665,2665,2665,2665,0
20240502,210700,535558450,2665,2665,2665,2665,0
20240502,210600,535558450,2665,2665,2665,2665,0
20240502,210500,535558450,2665,2665,2665,2665,0
20240502,210400,535558450,2665,2665,2665,2665,0
20240502,210300,535558450,2665,2665,2665,2665,0
20240502,210200,535558450,2665,2665,2665,2665,0
20240502,210100,535558450,2665,2665,2665,2665,0
20240502,210000,535558450,2665,2665,2665,2665,0
20240502,205900,535558450,2665,2665,2665,2665,0
20240502,205800,535558450,2665,2665,2665,2665,0
20240502,205700,535558450,2665,2665,2665,2665,0
20240502,205600,535558450,2665,2665,2665,2665,0
20240502,205500,535558450,2665,2665,2665,2665,0
20240502,205400,535558450,2665,2665,2665,2665,0
20240502,205300,535558450,2665,2665,2665,2665,2334
20240502,205200,535558450,2665,2665,2665,2665,0
20240502,205100,535558450,2665,2665,2665,2665,0
20240502,205000,535558450,2665,2665,2665,2665,0
20240502,204900,535558450,2665,2665,2665,2665,0
20240502,204800,535558450,2665,2665,2665,2665,0
20240502,204700,535558450,2665,2665,2665,2665,0
20240502,204600,535558450,2665,2665,2665,2665,0
20240502,204500,535558450,2665,2665,2665,2665,0
20240502,204400,535558450,2665,2665,2665,2665,0
20240502,204300,535558450,2665,2665,2665,2665,0
20240502,204200,535558450,2665,2665,2665,2665,0
20240502,204100,535558450,2665,2665,2665,2665,0
20240502,204000,535558450,2665,2665,2665,2665,0
20240502,203900,535558450,2665,2665,2665,2665,0
20240502,203800,535558450,2665,2665,2665,2665,0
20240502,203700,535558450,2665,2665,2665,2665,0
20240502,203600,535558450,2665,2665,2665,2665,0
20240502,203500,535558450,2665,2665,2665,2665,0
20240502,203400,535558450,2665,2665,2665,2665,0
20240502,203300,535558450,2665,2665,2665,2665,0
20240502,203200,535558450,2665,2665,2665,2665,0
20240502,203100,535558450,2665,2665,2665,2665,0
20240502,203000,535558450,2665,2665,2665,2665,0
20240502,202900,535558450,2665,2665,2665,2665,0
20240502,202800,535558450,2665,2665,2665,2665,0
20240502,202700,535558450,2665,2665,2665,2665,0
20240502,202600,535558450,2665,2665,2665,2665,0
20240502,202500,535558450,2665,2665,2665,2665,0
20240502,202400,535558450,2665,2665,2665,2665,0
20240502,202300,535558450,2665,2665,2665,2665,2334
20240502,202200,535558450,2665,2665,2665,2665,0
20240502,202100,535558450,2665,2665,2665,2665,0
20240502,202000,535558450,2665,2665,2665,2665,0
20240502,201900,535558450,2665,2665,2665,2665,0
20240502,201800,535558450,2665,2665,2665,2665,0
20240502,201700,535558450,2665,2665,2665,2665,0
20240502,201600,535558450,2665,2665,2665,2665,0
20240502,201500,535558450,2665,2665,2665,2665,0
20240502,201400,535558450,2665,2665,2665,2665,0
20240502,201300,535558450,2665,2665,2665,2665,0
20240502,201200,535558450,2665,2665,2665,2665,0
20240502,201100,535558450,2665,2665,2665,2665,0
20240502,201000,535558450,2665,2665,2665,2665,0
20240502,200900,535558450,2665,2665,2665,2665,0
20240502,200800,535558450,2665,2665,2665,2665,0
20240502,200700,535558450,2665,2665,2665,2665,0
20240502,200600,535558450,2665,2665,2665,2665,0
20240502,200500,535558450,2665,2665,2665,2665,0
20240502,200400,535558450,2665,2665,2665,2665,0
20240502,200300,535558450,2665,2665,2665,2665,0
20240502,200200,535558450,2665,2665,2665,2665,0
20240502,200100,535558450,2665,2665,2665,2665,0
20240502,200000,535558450,2665,2665,2665,2665,0
20240502,195900,535558450,2665,2665,2665,2665,0
20240502,195800,535558450,2665,2665,2665,2665,0
20240502,195700,535558450,2665,2665,2665,2665,0
20240502,195600,535558450,2665,2665,2665,2665,0
20240502,195500,535558450,2665,2665,2665,2665,0
20240502,195400,535558450,2665,2665,2665,2665,0
20240502,195300,535558450,2665,2665,2665,2665,2334
20240502,195200,535558450,2665,2665,2665,2665,0
20240502,195100,535558450,2665,2665,2665,2665,0
20240502,195000,535558450,2665,2665,2665,2665,0
20240502,194900,535558450,2665,2665,2665,2665,0
20240502,194800,535558450,2665,2665,2665,2665,0
20240502,194700,535558450,2665,2665,2665,2665,0
20240502,194600,535558450,2665,2665,2665,2665,0
20240502,194500,535558450,2665,2665,2665,2665,0
20240502,194400,535558450,2665,2665,2665,2665,0
20240502,194300,535558450,2665,2665,2665,2665,0
20240502,194200,535558450,2665,2665,2665,2665,0
20240502,194100,535558450,2665,2665,2665,2665,0
20240502,194000,535558450,2665,2665,2665,2665,0
20240502,193900,535558450,2665,2665,2665,2665,0
20240502,193800,535558450,2665,2665,2665,2665,0
20240502,193700,535558450,2665,2665,2665,2665,0
20240502,193600,535558450,2665,2665,2665,2665,0
20240502,193500,535558450,2665,2665,2665,2665,0
20240502,193400,535558450,2665,2665,2665,2665,0
20240502,193300,535558450,2665,2665,2665,2665,0
20240502,193200,535558450,2665,2665,2665,2665,0
20240502,193100,535558450,2665,2665,2665,2665,0
20240502,193000,535558450,2665,2665,2665,2665,0
20240502,192900,535558450,2665,2665,2665,2665,0
20240502,192800,535558450,2665,2665,2665,2665,0
20240502,192700,535558450,2665,2665,2665,2665,0
20240502,192600,535558450,2665,2665,2665,2665,0
20240502,192500,535558450,2665,2665,2665,2665,0
20240502,192400,535558450,2665,2665,2665,2665,0
20240502,192300,535558450,2665,2665,2665,2665,2334
20240502,192200,535558450,2665,2665,2665,2665,0
20240502,192100,535558450,2665,2665,2665,2665,0
20240502,192000,535558450,2665,2665,2665,2665,0
20240502,191900,535558450,2665,2665,2665,2665,0
20240502,191800,535558450,2665,2665,2665,2665,0
20240502,191700,535558450,2665,2665,2665,2665,0
20240502,191600,535558450,2665,2665,2665,2665,0
20240502,191500,535558450,2665,2665,2665,2665,0
20240502,191400,535558450,2665,2665,2665,2665,0
20240502,191300,535558450,2665,2665,2665,2665,0
20240502,191200,535558450,2665,2665,2665,2665,0
20240502,191100,535558450,2665,2665,2665,2665,0
20240502,191000,535558450,2665,2665,2665,2665,0
20240502,190900,535558450,2665,2665,2665,2665,0
20240502,190800,535558450,2665,2665,2665,2665,0
20240502,190700,535558450,2665,2665,2665,2665,0
20240502,190600,535558450,2665,2665,2665,2665,0
20240502,190500,535558450,2665,2665,2665,2665,0
20240502,190400,535558450,2665,2665,2665,2665,0
20240502,190300,535558450,2665,2665,2665,2665,0
20240502,190200,535558450,2665,2665,2665,2665,0
20240502,190100,535558450,2665,2665,2665,2665,0
20240502,190000,535558450,2665,2665,2665,2665,0
20240502,185900,535558450,2665,2665,2665,2665,0
20240502,185800,535558450,2665,2665,2665,2665,0
20240502,185700,535558450,2665,2665,2665,2665,0
20240502,185600,535558450,2665,2665,2665,2665,0
20240502,185500,535558450,2665,2665,2665,2665,0
20240502,185400,535558450,2665,2665,2665,2665,0
20240502,185300,535558450,2665,2665,2665,2665,2334
20240502,185200,535558450,2665,2665,2665,2665,0
20240502,185100,535558450,2665,2665,2665,2665,0
20240502,185000,535558450,2665,2665,2665,2665,0
20240502,184900,535558450,2665,2665,2665,2665,0
20240502,184800,535558450,2665,2665,2665,2665,0
20240502,184700,535558450,2665,2665,2665,2665,0
20240502,184600,535558450,2665,2665,2665,2665,0
20240502,184500,535558450,2665,2665,2665,2665,0
20240502,184400,535558450,2665,2665,2665,2665,0
20240502,184300,535558450,2665,2665,2665,2665,0
20240502,184200,535558450,2665,2665,2665,2665,0
20240502,184100,535558450,2665,2665,2665,2665,0
20240502,184000,535558450,2665,2665,2665,2665,0
20240502,183900,535558450,2665,2665,2665,2665,0
20240502,183800,535558450,2665,2665,2665,2665,0
20240502,183700,535558450,2665,2665,2665,2665,0
20240502,183600,535558450,2665,2665,2665,2665,0
20240502,183500,535558450,2665,2665,2665,2665,0
20240502,183400,535558450,2665,2665,2665,2665,0
20240502,183300,535558450,2665,2665,2665,2665,0
20240502,183200,535558450,2665,2665,2665,2665,0
20240502,183100,535558450,2665,2665,2665,2665,0
20240502,183000,535558450,2665,2665,2665,2665,0
20240502,182900,535558450,2665,2665,2665,2665,0
20240502,182800,535558450,2665,2665,2665,2665,0
20240502,182700,535558450,2665,2665,2665,2665,0
20240502,182600,535558450,2665,2665,2665,2665,0
20240502,182500,535558450,2665,2665,2665,2665,0
20240502,182400,535558450,2665,2665,2665,2665,0
20240502,182300,535558450,2665,2665,2665,2665,2334
20240502,182200,535558450,2665,2665,2665,2665,0
20240502,182100,535558450,2665,2665,2665,2665,0
20240502,182000,535558450,2665,2665,2665,2665,0
20240502,181900,535558450,2665,2665,2665,2665,0
20240502,181800,535558450,2665,2665,2665,2665,0
20240502,181700,535558450,2665,2665,2665,2665,0
20240502,181600,535558450,2665,2665,2665,2665,0
20240502,181500,535558450,2665,2665,2665,2665,0
20240502,181400,535558450,2665,2665,2665,2665,0
20240502,181300,535558450,2665,2665,2665,2665,0
20240502,181200,535558450,2665,2665,2665,2665,0
20240502,181100,535558450,2665,2665,2665,2665,0
20240502,181000,535558450,2665,2665,2665,2665,0
20240502,180900,535558450,2665,2665,2665,2665,0
20240502,180800,535558450,2665,2665,2665,2665,0
20240502,180700,535558450,2665,2665,2665,2665,0
20240502,180600,535558450,2665,2665,2665,2665,0
20240502,180500,535558450,2665,2665,2665,2665,0
20240502,180400,535558450,2665,2665,2665,2665,0
20240502,180300,535558450,2665,2665,2665,2665,0
20240502,180200,535558450,2665,2665,2665,2665,0
20240502,180100,535558450,2665,2665,2665,2665,0
20240502,180000,535558450,2665,2665,2665,2665,0
20240502,175900,535558450,2665,2665,2665,2665,0
20240502,175800,535558450,2665,2665,2665,2665,0
20240502,175700,535558450,2665,2665,2665,2665,0
20240502,175600,535558450,2665,2665,2665,2665,0
20240502,175500,535558450,2665,2665,2665,2665,0
20240502,175400,535558450,2665,2665,2665,2665,0
20240502,175300,535558450,2665,2665,2665,2665,2334
20240502,175200,535558450,2665,2665,2665,2665,0
20240502,175100,535558450,2665,2665,2665,2665,0
20240502,175000,535558450,2665,2665,2665,2665,0
20240502,174900,535558450,2665,2665,2665,2665,0
20240502,174800,535558450,2665,2665,2665,2665,0
20240502,174700,535558450,2665,2665,2665,2665,0
20240502,174600,535558450,2665,2665,2665,2665,0
20240502,174500,535558450,2665,2665,2665,2665,0
20240502,174400,535558450,2665,2665,2665,2665,0
20240502,174300,535558450,2665,2665,2665,2665,0
20240502,174200,535558450,2665,2665,2665,2665,0
20240502,174100,535558450,2665,2665,2665,2665,0
20240502,174000,535558450,2665,2665,2665,2665,0
20240502,173900,535558450,2665,2665,2665,2665,0
20240502,173800,535558450,2665,2665,2665,2665,0
20240502,173700,535558450,2665,2665,2665,2665,0
20240502,173600,535558450,2665,2665,2665,2665,0
20240502,173500,535558450,2665,2665,2665,2665,0
20240502,173400,535558450,2665,2665,2665,2665,0
20240502,173300,535558450,2665,2665,2665,2665,0
20240502,173200,535558450,2665,2665,2665,2665,0
20240502,173100,535558450,2665,2665,2665,2665,0
20240502,173000,535558450,2665,2665,2665,2665,0
20240502,172900,535558450,2665,2665,2665,2665,0
20240502,172800,535558450,2665,2665,2665,2665,0
20240502,172700,535558450,2665,2665,2665,2665,0
20240502,172600,535558450,2665,2665,2665,2665,0
20240502,172500,535558450,2665,2665,2665,2665,0
20240502,172400,535558450,2665,2665,2665,2665,0
20240502,172300,535558450,2665,2665,2665,2665,2334
20240502,172200,535558450,2665,2665,2665,2665,0
20240502,172100,535558450,2665,2665,2665,2665,0
20240502,172000,535558450,2665,2665,2665,2665,0
20240502,171900,535558450,2665,2665,2665,2665,0
20240502,171800,535558450,2665,2665,2665,2665,0
20240502,171700,535558450,2665,2665,2665,2665,0
20240502,171600,535558450,2665,2665,2665,2665,0
20240502,171500,535558450,2665,2665,2665,2665,0
20240502,171400,535558450,2665,2665,2665,2665,0
20240502,171300,535558450,2665,2665,2665,2665,0
20240502,171200,535558450,2665,2665,2665,2665,0
20240502,171100,535558450,2665,2665,2665,2665,0
20240502,171000,535558450,2665,2665,2665,2665,0
20240502,170900,535558450,2665,2665,2665,2665,0
20240502,170800,535558450,2665,2665,2665,2665,0
20240502,170700,535558450,2665,2665,2665,2665,0
20240502,170600,535558450,2665,2665,2665,2665,0
20240502,170500,535558450,2665,2665,2665,2665,0
20240502,170400,535558450,2665,2665,2665,2665,0
20240502,170300,535558450,2665,2665,2665,2665,0
20240502,170200,535558450,2665,2665,2665,2665,0
20240502,170100,535558450,2665,2665,2665,2665,0
20240502,170000,535558450,2665,2665,2665,2665,0
20240502,165900,535558450,2665,2665,2665,2665,0
20240502,165800,535558450,2665,2665,2665,2665,0
20240502,165700,535558450,2665,2665,2665,2665,0
20240502,165600,535558450,2665,2665,2665,2665,0
20240502,165500,535558450,2665,2665,2665,2665,0
20240502,165400,535558450,2665,2665,2665,2665,0
20240502,165300,535558450,2665,2665,2665,2665,2334
20240502,165200,535558450,2665,2665,2665,2665,0
20240502,165100,535558450,2665,2665,2665,2665,0
20240502,165000,535558450,2665,2665,2665,2665,0
20240502,164900,535558450,2665,2665,2665,2665,0
20240502,164800,535558450,2665,2665,2665,2665,0
20240502,164700,535558450,2665,2665,2665,2665,0
20240502,164600,535558450,2665,2665,2665,2665,0
20240502,164500,535558450,2665,2665,2665,2665,0
20240502,164400,535558450,2665,2665,2665,2665,0
20240502,164300,535558450,2665,2665,2665,2665,0
20240502,164200,535558450,2665,2665,2665,2665,0
20240502,164100,535558450,2665,2665,2665,2665,0
20240502,164000,535558450,2665,2665,2665,2665,0
20240502,163900,535558450,2665,2665,2665,2665,0
20240502,163800,535558450,2665,2665,2665,2665,0
20240502,163700,535558450,2665,2665,2665,2665,0
20240502,163600,535558450,2665,2665,2665,2665,0
20240502,163500,535558450,2665,2665,2665,2665,0
20240502,163400,535558450,2665,2665,2665,2665,0
20240502,163300,535558450,2665,2665,2665,2665,0
20240502,163200,535558450,2665,2665,2665,2665,0
20240502,163100,535558450,2665,2665,2665,2665,0
20240502,163000,535558450,2665,2665,2665,2665,0
20240502,162900,535558450,2665,2665,2665,2665,0
20240502,162800,535558450,2665,2665,2665,2665,0
20240502,162700,535558450,2665,2665,2665,2665,0
20240502,162600,535558450,2665,2665,2665,2665,0
20240502,162500,535558450,2665,2665,2665,2665,0
20240502,162400,535558450,2665,2665,2665,2665,0
20240502,162300,535558450,2665,2665,2665,2665,2334
20240502,162200,535558450,2665,2665,2665,2665,0
20240502,162100,535558450,2665,2665,2665,2665,0
20240502,162000,535558450,2665,2665,2665,2665,0
20240502,161900,535558450,2665,2665,2665,2665,0
20240502,161800,535558450,2665,2665,2665,2665,0
20240502,161700,535558450,2665,2665,2665,2665,0
20240502,161600,535558450,2665,2665,2665,2665,0
20240502,161500,535558450,2665,2665,2665,2665,0
20240502,161400,535558450,2665,2665,2665,2665,0
20240502,161300,535558450,2665,2665,2665,2665,0
20240502,161200,535558450,2665,2665,2665,2665,0
20240502,161100,535558450,2665,2665,2665,2665,0
20240502,161000,535558450,2665,2665,2665,2665,0
20240502,160900,535558450,2665,2665,2665,2665,0
20240502,160800,535558450,2665,2665,2665,2665,0
20240502,160700,535558450,2665,2665,2665,2665,0
20240502,160600,535558450,2665,2665,2665,2665,0
20240502,160500,535558450,2665,2665,2665,2665,0
20240502,160400,535558450,2665,2665,2665,2665,0
20240502,160300,535558450,2665,2665,2665,2665,0
20240502,160200,535558450,2665,2665,2665,2665,0
20240502,160100,535558450,2665,2665,2665,2665,0
20240502,160000,535558450,2665,2665,2665,2665,0
20240502,155900,535558450,2665,2665,2665,2665,0
20240502,155800,535558450,2665,2665,2665,2665,0
20240502,155700,535558450,2665,2665,2665,2665,0
20240502,155600,535558450,2665,2665,2665,2665,0
20240502,155500,535558450,2665,2665,2665,2665,0
20240502,155400,535558450,2665,2665,2665,2665,0
20240502,155300,535558450,2665,2665,2665,2665,2334
20240502,155200,535558450,2665,2665,2665,2665,0
20240502,155100,535558450,2665,2665,2665,2665,0
20240502,155000,535558450,2665,2665,2665,2665,0
20240502,154900,535558450,2665,2665,2665,2665,0
20240502,154800,535558450,2665,2665,2665,2665,0
20240502,154700,535558450,2665,2665,2665,2665,0
20240502,154600,535558450,2665,2665,2665,2665,0
20240502,154500,535558450,2665,2665,2665,2665,0
20240502,154400,535558450,2665,2665,2665,2665,0
20240502,154300,535558450,2665,2665,2665,2665,0
20240502,154200,535558450,2665,2665,2665,2665,0
20240502,154100,535558450,2665,2665,2665,2665,0
20240502,154000,535558450,2665,2665,2665,2665,0
20240502,153900,535558450,2665,2665,2665,2665,0
20240502,153800,535558450,2665,2665,2665,2665,0
20240502,153700,535558450,2665,2665,2665,2665,0
20240502,153600,535558450,2665,2665,2665,2665,0
20240502,153500,535558450,2665,2665,2665,2665,0
20240502,153400,535558450,2665,2665,2665,2665,0
20240502,153300,535558450,2665,2665,2665,2665,0
20240502,153200,535558450,2665,2665,2665,2665,0
20240502,153100,535558450,2665,2665,2665,2665,0
20240502,153000,535558450,2665,2665,2665,2665,2334
20240502,152900,529338340,2660,2660,2660,2660,0
20240502,152800,529338340,2660,2660,2660,2660,0
20240502,152700,529338340,2660,2660,2660,2660,0
20240502,152600,529338340,2660,2660,2660,2660,0
20240502,152500,529338340,2660,2660,2660,2660,0
20240502,152400,529338340,2660,2660,2660,2660,0
20240502,152300,529338340,2660,2660,2660,2660,0
20240502,152200,529338340,2660,2660,2660,2660,0
20240502,152100,529338340,2660,2660,2660,2660,0
20240502,152000,529338340,2660,2660,2660,2660,0
20240502,151900,529338340,2660,2650,2660,2650,1602
20240502,151800,525093030,2650,2660,2660,2650,501
20240502,151700,523765370,2650,2655,2655,2650,106
20240502,151600,523484465,2660,2650,2660,2650,713
20240502,151500,521595005,2650,2650,2650,2650,1
20240502,151400,521592355,2650,2655,2655,2650,583
20240502,151300,520044905,2655,2655,2655,2655,366
20240502,151200,519073175,2655,2650,2655,2650,131
20240502,151100,518725755,2650,2650,2650,2650,10
20240502,151000,518699255,2650,2650,2650,2650,68
20240502,150900,518519055,2650,2650,2650,2650,18
20240502,150800,518471355,2660,2660,2660,2660,0
20240502,150700,518471355,2660,2660,2660,2660,1
20240502,150600,518468695,2660,2660,2660,2660,142
20240502,150500,518090975,2650,2650,2650,2650,0
20240502,150400,518090975,2650,2650,2650,2650,37
20240502,150300,517992925,2650,2650,2650,2650,0
20240502,150200,517992925,2650,2650,2650,2650,64
20240502,150100,517823325,2650,2650,2650,2650,74
20240502,150000,517627225,2650,2650,2650,2650,0
20240502,145900,517627225,2650,2650,2650,2650,0
20240502,145800,517627225,2650,2650,2650,2650,0
20240502,145700,517627225,2650,2650,2650,2650,140
20240502,145600,517256225,2650,2660,2660,2650,672
20240502,145500,515473715,2660,2660,2660,2660,0
20240502,145400,515473715,2660,2660,2660,2660,0
20240502,145300,515473715,2660,2660,2660,2660,6
20240502,145200,515457755,2660,2660,2660,2660,91
20240502,145100,515215695,2660,2660,2660,2660,0
20240502,145000,515215695,2660,2660,2660,2660,0
20240502,144900,515215695,2660,2660,2660,2660,89
20240502,144800,514978955,2660,2660,2660,2660,0
20240502,144700,514978955,2660,2660,2660,2660,9
20240502,144600,514955015,2665,2665,2665,2665,0
20240502,144500,514955015,2665,2665,2665,2665,0
20240502,144400,514955015,2665,2665,2665,2665,330
20240502,144300,514075565,2660,2660,2660,2660,0
20240502,144200,514075565,2660,2660,2660,2660,0
20240502,144100,514075565,2660,2660,2660,2660,0
20240502,144000,514075565,2660,2660,2660,2660,524
20240502,143900,512681725,2660,2655,2660,2655,500
20240502,143800,511353725,2655,2660,2660,2655,622
20240502,143700,509699215,2665,2665,2665,2665,672
20240502,143600,507908335,2660,2660,2660,2660,0
20240502,143500,507908335,2660,2660,2660,2660,0
20240502,143400,507908335,2660,2660,2660,2660,0
20240502,143300,507908335,2660,2660,2660,2660,93
20240502,143200,507660955,2660,2660,2660,2660,1437
20240502,143100,503838535,2660,2660,2660,2660,3000
20240502,143000,495858535,2660,2660,2660,2660,1
20240502,142900,495855875,2660,2655,2660,2655,114
20240502,142800,495552885,2660,2660,2660,2660,2
20240502,142700,495547565,2655,2655,2655,2655,0
20240502,142600,495547565,2655,2655,2655,2655,0
20240502,142500,495547565,2655,2655,2655,2655,0
20240502,142400,495547565,2655,2655,2655,2655,100
20240502,142300,495282065,2655,2655,2655,2655,0
20240502,142200,495282065,2655,2635,2655,2635,11
20240502,142100,495253060,2660,2660,2660,2660,0
20240502,142000,495253060,2660,2655,2660,2655,1827
20240502,141900,490397795,2650,2650,2650,2650,173
20240502,141800,489939345,2650,2650,2650,2650,0
20240502,141700,489939345,2650,2635,2650,2635,1227
20240502,141600,486705390,2635,2635,2635,2635,159
20240502,141500,486286425,2660,2650,2660,2630,4115
20240502,141400,475423660,2655,2655,2655,2655,0
20240502,141300,475423660,2655,2655,2655,2655,0
20240502,141200,475423660,2655,2655,2655,2655,20
20240502,141100,475370560,2655,2650,2655,2650,731
20240502,141000,473433160,2650,2650,2650,2650,0
20240502,140900,473433160,2650,2650,2650,2650,405
20240502,140800,472359910,2655,2655,2655,2655,0
20240502,140700,472359910,2655,2655,2655,2655,0
20240502,140600,472359910,2655,2655,2655,2655,11
20240502,140500,472330705,2655,2655,2655,2655,0
20240502,140400,472330705,2655,2655,2655,2655,25
20240502,140300,472264330,2655,2655,2655,2655,0
20240502,140200,472264330,2655,2655,2655,2655,0
20240502,140100,472264330,2655,2655,2655,2655,0
20240502,140000,472264330,2655,2655,2655,2655,1000
20240502,135900,469609330,2655,2655,2655,2655,0
20240502,135800,469609330,2655,2655,2655,2655,0
20240502,135700,469609330,2655,2655,2655,2655,10
20240502,135600,469582780,2650,2650,2650,2650,0
20240502,135500,469582780,2650,2650,2650,2650,0
20240502,135400,469582780,2650,2665,2670,2650,952
20240502,135300,467043900,2660,2655,2660,2655,2068
20240502,135200,461546145,2655,2655,2655,2655,80
20240502,135100,461333745,2655,2655,2655,2655,0
20240502,135000,461333745,2655,2655,2655,2655,0
20240502,134900,461333745,2655,2655,2655,2655,0
20240502,134800,461333745,2655,2655,2655,2655,0
20240502,134700,461333745,2655,2655,2655,2655,959
20240502,134600,458787600,2655,2655,2655,2655,30
20240502,134500,458707950,2655,2655,2655,2655,2
20240502,134400,458702640,2650,2650,2650,2650,0
20240502,134300,458702640,2650,2650,2650,2650,200
20240502,134200,458172640,2655,2650,2655,2650,900
20240502,134100,455787140,2650,2650,2650,2650,30
20240502,134000,455707640,2655,2655,2655,2655,0
20240502,133900,455707640,2655,2655,2655,2655,0
20240502,133800,455707640,2655,2655,2655,2655,0
20240502,133700,455707640,2655,2655,2655,2655,50
20240502,133600,455574890,2660,2660,2660,2660,0
20240502,133500,455574890,2660,2660,2660,2660,0
20240502,133400,455574890,2660,2660,2660,2660,0
20240502,133300,455574890,2660,2660,2660,2660,0
20240502,133200,455574890,2660,2660,2660,2660,0
20240502,133100,455574890,2660,2660,2660,2660,2
20240502,133000,455569570,2660,2660,2660,2660,1000
20240502,132900,452909570,2660,2660,2660,2660,0
20240502,132800,452909570,2660,2655,2660,2655,70
20240502,132700,452723395,2650,2650,2650,2650,0
20240502,132600,452723395,2650,2650,2650,2650,18
20240502,132500,452675695,2650,2650,2650,2650,0
20240502,132400,452675695,2650,2655,2655,2650,310
20240502,132300,451853385,2655,2655,2655,2655,138
20240502,132200,451486995,2660,2660,2660,2660,0
20240502,132100,451486995,2660,2660,2660,2660,0
20240502,132000,451486995,2660,2660,2660,2660,50
20240502,131900,451353995,2660,2660,2660,2660,0
20240502,131800,451353995,2660,2660,2660,2660,50
20240502,131700,451220995,2660,2660,2660,2660,0
20240502,131600,451220995,2660,2660,2660,2660,0
20240502,131500,451220995,2660,2660,2660,2660,400
20240502,131400,450156995,2645,2645,2645,2645,1
20240502,131300,450154350,2645,2645,2645,2645,17
20240502,131200,450109385,2665,2665,2665,2665,1
20240502,131100,450106720,2645,2665,2665,2645,4001
20240502,131000,439522980,2650,2650,2650,2650,701
20240502,130900,437665330,2650,2655,2655,2650,769
20240502,130800,435624705,2665,2660,2665,2660,2
20240502,130700,435619380,2665,2665,2665,2665,0
20240502,130600,435619380,2665,2665,2665,2665,27
20240502,130500,435547425,2665,2665,2665,2665,0
20240502,130400,435547425,2665,2665,2665,2665,0
20240502,130300,435547425,2665,2665,2665,2665,50
20240502,130200,435414175,2665,2665,2665,2665,0
20240502,130100,435414175,2665,2650,2665,2650,1968
20240502,130000,430198945,2650,2650,2650,2650,0
20240502,125900,430198945,2650,2650,2650,2650,0
20240502,125800,430198945,2650,2660,2660,2650,3000
20240502,125700,422240100,2665,2665,2665,2665,0
20240502,125600,422240100,2665,2665,2665,2665,0
20240502,125500,422240100,2665,2665,2665,2665,0
20240502,125400,422240100,2665,2665,2665,2665,0
20240502,125300,422240100,2665,2665,2665,2665,0
20240502,125200,422240100,2665,2665,2665,2665,500
20240502,125100,420907600,2665,2665,2665,2665,50
20240502,125000,420774350,2665,2665,2665,2665,1061
20240502,124900,417946785,2670,2670,2670,2670,1
20240502,124800,417944115,2670,2670,2670,2670,0
20240502,124700,417944115,2670,2670,2670,2670,0
20240502,124600,417944115,2670,2670,2670,2670,596
20240502,124500,416352795,2670,2670,2670,2670,0
20240502,124400,416352795,2670,2670,2670,2670,260
20240502,124300,415658595,2670,2670,2670,2670,0
20240502,124200,415658595,2670,2670,2670,2670,8
20240502,124100,415637235,2675,2675,2675,2675,0
20240502,124000,415637235,2675,2675,2675,2675,1
20240502,123900,415634560,2670,2670,2670,2670,0
20240502,123800,415634560,2670,2670,2670,2670,0
20240502,123700,415634560,2670,2670,2670,2670,5
20240502,123600,415621210,2670,2670,2670,2670,0
20240502,123500,415621210,2670,2675,2675,2670,276
20240502,123400,414882915,2675,2675,2675,2675,3
20240502,123300,414874890,2685,2685,2685,2685,100
20240502,123200,414606390,2685,2685,2685,2685,97
20240502,123100,414345945,2675,2675,2675,2675,59
20240502,123000,414188120,2670,2670,2670,2670,0
20240502,122900,414188120,2670,2670,2670,2670,0
20240502,122800,414188120,2670,2680,2680,2670,490
20240502,122700,412874930,2680,2680,2680,2680,45
20240502,122600,412754330,2680,2680,2680,2680,1
20240502,122500,412751650,2685,2680,2685,2680,69
20240502,122400,412566725,2680,2680,2680,2680,0
20240502,122300,412566725,2680,2680,2680,2680,36
20240502,122200,412470245,2680,2680,2680,2680,282
20240502,122100,411714485,2685,2685,2685,2685,804
20240502,122000,409555745,2685,2685,2685,2685,0
20240502,121900,409555745,2685,2685,2685,2685,41
20240502,121800,409445660,2685,2685,2685,2685,320
20240502,121700,408586460,2685,2685,2685,2685,387
20240502,121600,407547365,2690,2695,2695,2680,1483
20240502,121500,403551695,2680,2695,2700,2680,3234
20240502,121400,394823205,2695,2695,2695,2695,1039
20240502,121300,392023100,2700,2695,2700,2695,101
20240502,121200,391750405,2700,2680,2700,2680,3264
20240502,121100,382974785,2685,2685,2685,2685,216
20240502,121000,382394825,2675,2680,2690,2675,2281
20240502,120900,376274610,2680,2680,2680,2680,944
20240502,120800,373744690,2680,2680,2680,2680,500
20240502,120700,372404690,2685,2675,2685,2675,3159
20240502,120600,363937325,2670,2670,2670,2670,91
20240502,120500,363694355,2670,2670,2670,2670,0
20240502,120400,363694355,2670,2665,2670,2665,1000
20240502,120300,361024560,2665,2665,2665,2665,400
20240502,120200,359958560,2660,2660,2660,2660,100
20240502,120100,359692560,2655,2655,2655,2655,100
20240502,120000,359427060,2660,2660,2660,2660,20
20240502,115900,359373860,2660,2660,2660,2660,0
20240502,115800,359373860,2660,2660,2660,2660,1
20240502,115700,359371200,2665,2665,2665,2665,0
20240502,115600,359371200,2665,2665,2665,2665,0
20240502,115500,359371200,2665,2665,2665,2665,0
20240502,115400,359371200,2665,2655,2665,2655,978
20240502,115300,356769830,2660,2660,2660,2660,1660
20240502,115200,352354230,2665,2665,2670,2665,95
20240502,115100,352101040,2670,2670,2670,2670,1
20240502,115000,352098370,2670,2670,2670,2670,24
20240502,114900,352034290,2680,2680,2680,2680,58
20240502,114800,351878850,2685,2685,2685,2685,0
20240502,114700,351878850,2685,2670,2685,2670,2138
20240502,114600,346161830,2665,2670,2670,2665,677
20240502,114500,344356125,2670,2670,2670,2670,0
20240502,114400,344356125,2670,2670,2670,2670,380
20240502,114300,343341525,2670,2670,2670,2670,0
20240502,114200,343341525,2670,2670,2670,2670,0
20240502,114100,343341525,2670,2670,2670,2670,82
20240502,114000,343122585,2670,2670,2670,2670,0
20240502,113900,343122585,2670,2670,2670,2670,220
20240502,113800,342535185,2670,2670,2670,2670,1300
20240502,113700,339064185,2670,2660,2670,2660,1631
20240502,113600,334715855,2660,2645,2660,2645,1000
20240502,113500,332059670,2640,2640,2640,2640,0
20240502,113400,332059670,2640,2640,2640,2640,77
20240502,113300,331856390,2630,2630,2630,2630,0
20240502,113200,331856390,2630,2630,2630,2630,0
20240502,113100,331856390,2630,2630,2630,2630,10
20240502,113000,331830090,2630,2630,2630,2630,501
20240502,112900,330512460,2630,2635,2635,2630,558
20240502,112800,329042420,2640,2640,2640,2640,0
20240502,112700,329042420,2640,2645,2645,2640,85
20240502,112600,328817720,2645,2645,2645,2645,0
20240502,112500,328817720,2645,2645,2645,2645,0
20240502,112400,328817720,2645,2645,2645,2645,0
20240502,112300,328817720,2645,2640,2645,2635,633
20240502,112200,327148630,2645,2645,2645,2645,0
20240502,112100,327148630,2645,2645,2645,2645,1050
20240502,112000,324371380,2650,2650,2650,2650,0
20240502,111900,324371380,2650,2650,2650,2650,526
20240502,111800,322977480,2660,2660,2660,2660,31
20240502,111700,322895020,2655,2655,2655,2655,679
20240502,111600,321092275,2655,2655,2655,2655,22
20240502,111500,321033865,2660,2665,2665,2660,52
20240502,111400,320895535,2660,2660,2660,2660,0
20240502,111300,320895535,2660,2660,2660,2660,2
20240502,111200,320890215,2670,2670,2670,2670,1
20240502,111100,320887545,2660,2660,2660,2660,0
20240502,111000,320887545,2660,2670,2670,2660,187
20240502,110900,320390115,2660,2670,2670,2660,413
20240502,110800,319287415,2670,2675,2685,2670,428
20240502,110700,318143435,2675,2690,2690,2675,46
20240502,110600,318019710,2675,2670,2680,2665,2526
20240502,110500,311260920,2665,2680,2680,2660,1537
20240502,110400,307157610,2680,2680,2695,2680,2103
20240502,110300,301521015,2680,2700,2700,2680,5122
20240502,110200,287757900,2685,2690,2695,2680,4102
20240502,110100,276730050,2680,2685,2685,2680,31
20240502,110000,276646820,2675,2680,2700,2665,6375
20240502,105900,259492400,2665,2680,2680,2665,1742
20240502,105800,254823870,2675,2680,2685,2675,2111
20240502,105700,249156875,2670,2670,2670,2670,260
20240502,105600,248462675,2670,2665,2685,2665,11273
20240502,105500,218337020,2665,2660,2665,2655,1559
20240502,105400,214184900,2660,2665,2665,2660,410
20240502,105300,213092400,2665,2665,2665,2660,2410
20240502,105200,206681255,2670,2665,2670,2660,5519
20240502,105100,191972525,2670,2660,2670,2655,10640
20240502,105000,163606220,2660,2650,2660,2650,1969
20240502,104900,158378200,2650,2650,2650,2645,1033
20240502,104800,155640755,2645,2645,2645,2645,100
20240502,104700,155376255,2650,2650,2650,2650,1000
20240502,104600,152726255,2650,2645,2650,2645,2001
20240502,104500,147424295,2635,2645,2645,2635,808
20240502,104400,145287215,2640,2640,2640,2640,800
20240502,104300,143175215,2625,2625,2625,2625,180
20240502,104200,142702715,2640,2625,2640,2625,225
20240502,104100,142109180,2645,2640,2645,2640,1014
20240502,104000,139427805,2640,2625,2640,2625,5268
20240502,103900,125567465,2620,2620,2620,2620,0
20240502,103800,125567465,2620,2620,2620,2620,1803
20240502,103700,120843605,2605,2605,2605,2605,1
20240502,103600,120841000,2605,2605,2605,2605,13
20240502,103500,120807135,2605,2605,2605,2605,205
20240502,103400,120273110,2620,2620,2620,2615,10625
20240502,103300,92485735,2620,2620,2620,2620,0
20240502,103200,92485735,2620,2620,2620,2620,5
20240502,103100,92472635,2620,2620,2620,2620,0
20240502,103000,92472635,2620,2620,2620,2620,0
20240502,102900,92472635,2620,2620,2620,2620,0
20240502,102800,92472635,2620,2620,2620,2620,0
20240502,102700,92472635,2620,2620,2620,2620,2
20240502,102600,92467395,2620,2620,2630,2615,1137
20240502,102500,89487960,2620,2620,2620,2620,500
20240502,102400,88177960,2620,2635,2635,2620,7
20240502,102300,88159560,2635,2620,2635,2615,4407
20240502,102200,76594580,2615,2615,2615,2615,3683
20240502,102100,66963535,2615,2615,2615,2615,0
20240502,102000,66963535,2615,2615,2615,2605,244
20240502,101900,66327855,2615,2615,2615,2615,0
20240502,101800,66327855,2615,2615,2615,2615,500
20240502,101700,65020355,2615,2615,2615,2615,29
20240502,101600,64944520,2615,2615,2615,2615,109
20240502,101500,64659485,2615,2615,2615,2615,891
20240502,101400,62329520,2615,2615,2615,2615,1821
20240502,101300,57567605,2615,2615,2615,2615,1
20240502,101200,57564990,2605,2605,2605,2605,0
20240502,101100,57564990,2605,2605,2605,2605,0
20240502,101000,57564990,2605,2610,2610,2605,69
20240502,100900,57385075,2610,2615,2615,2610,231
20240502,100800,56781865,2615,2610,2615,2610,481
20240502,100700,55526420,2605,2605,2605,2605,421
20240502,100600,54429715,2605,2605,2605,2605,0
20240502,100500,54429715,2605,2605,2605,2605,6
20240502,100400,54414085,2605,2605,2605,2605,5
20240502,100300,54401060,2605,2605,2605,2605,11
20240502,100200,54372405,2605,2605,2605,2605,6
20240502,100100,54356775,2605,2605,2605,2605,5
20240502,100000,54343750,2600,2600,2600,2600,0
20240502,095900,54343750,2600,2600,2600,2600,0
20240502,095800,54343750,2600,2600,2600,2600,3000
20240502,095700,46543750,2585,2585,2585,2585,0
20240502,095600,46543750,2585,2585,2585,2585,20
20240502,095500,46492050,2600,2600,2600,2600,1
20240502,095400,46489450,2590,2590,2590,2590,0
20240502,095300,46489450,2590,2590,2590,2590,0
20240502,095200,46489450,2590,2590,2590,2590,0
20240502,095100,46489450,2590,2590,2590,2590,74
20240502,095000,46297790,2590,2600,2600,2590,980
20240502,094900,43756015,2605,2605,2605,2605,7
20240502,094800,43737780,2600,2600,2600,2600,119
20240502,094700,43428380,2605,2605,2605,2605,200
20240502,094600,42907380,2600,2600,2600,2595,841
20240502,094500,40722325,2600,2605,2605,2600,316
20240502,094400,39900720,2600,2595,2600,2595,1448
20240502,094300,36140800,2600,2600,2600,2600,97
20240502,094200,35888600,2600,2600,2600,2600,1000
20240502,094100,33288600,2595,2595,2600,2595,1039
20240502,094000,30589895,2595,2585,2595,2585,279
20240502,093900,29868230,2580,2580,2580,2580,0
20240502,093800,29868230,2580,2580,2580,2580,706
20240502,093700,28046750,2575,2575,2575,2575,2
20240502,093600,28041600,2580,2580,2580,2580,0
20240502,093500,28041600,2580,2580,2580,2580,0
20240502,093400,28041600,2580,2580,2580,2580,1
20240502,093300,28039020,2570,2570,2570,2570,0
20240502,093200,28039020,2570,2570,2570,2570,5
20240502,093100,28026170,2570,2570,2570,2570,32
20240502,093000,27943930,2575,2575,2575,2575,0
20240502,092900,27943930,2575,2575,2575,2575,304
20240502,092800,27161130,2575,2575,2575,2575,8
20240502,092700,27140530,2575,2570,2575,2570,501
20240502,092600,25852955,2570,2570,2570,2570,127
20240502,092500,25526565,2570,2570,2570,2570,300
20240502,092400,24755565,2570,2575,2575,2570,2160
20240502,092300,19198635,2575,2575,2575,2575,0
20240502,092200,19198635,2575,2575,2575,2575,537
20240502,092100,17815860,2580,2580,2580,2580,1
20240502,092000,17813280,2580,2575,2580,2575,156
20240502,091900,17411300,2580,2580,2580,2580,0
20240502,091800,17411300,2580,2580,2580,2580,2
20240502,091700,17406140,2580,2580,2580,2580,340
20240502,091600,16528940,2585,2585,2585,2585,1
20240502,091500,16526355,2580,2585,2585,2580,1009
20240502,091400,13920670,2585,2585,2585,2585,201
20240502,091300,13401085,2585,2585,2585,2585,22
20240502,091200,13344215,2585,2585,2585,2585,0
20240502,091100,13344215,2585,2585,2585,2585,1
20240502,091000,13341630,2570,2570,2570,2570,1000
20240502,090900,10771630,2570,2585,2585,2570,15
20240502,090800,10733005,2585,2585,2585,2585,1000
20240502,090700,8148005,2585,2585,2585,2585,1
20240502,090600,8145420,2585,2580,2585,2580,1386
20240502,090500,4569480,2565,2565,2565,2565,63
20240502,090400,4407885,2565,2565,2565,2565,5
20240502,090300,4395060,2580,2580,2580,2580,1
20240502,090200,4392480,2560,2560,2560,2560,0
20240502,090100,4392480,2560,2560,2560,2560,0
20240502,090000,4392480,2560,2580,2580,2550,1405