stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,213500,25570125,2480,2480,2480,2480,28
20240503,213400,25570125,2480,2480,2480,2480,0
20240503,213300,25570125,2480,2480,2480,2480,0
20240503,213200,25570125,2480,2480,2480,2480,0
20240503,213100,25570125,2480,2480,2480,2480,0
20240503,213000,25570125,2480,2480,2480,2480,0
20240503,212900,25570125,2480,2480,2480,2480,0
20240503,212800,25570125,2480,2480,2480,2480,0
20240503,212700,25570125,2480,2480,2480,2480,0
20240503,212600,25570125,2480,2480,2480,2480,0
20240503,212500,25570125,2480,2480,2480,2480,0
20240503,212400,25570125,2480,2480,2480,2480,0
20240503,212300,25570125,2480,2480,2480,2480,0
20240503,212200,25570125,2480,2480,2480,2480,0
20240503,212100,25570125,2480,2480,2480,2480,0
20240503,212000,25570125,2480,2480,2480,2480,0
20240503,211900,25570125,2480,2480,2480,2480,0
20240503,211800,25570125,2480,2480,2480,2480,0
20240503,211700,25570125,2480,2480,2480,2480,0
20240503,211600,25570125,2480,2480,2480,2480,0
20240503,211500,25570125,2480,2480,2480,2480,0
20240503,211400,25570125,2480,2480,2480,2480,0
20240503,211300,25570125,2480,2480,2480,2480,0
20240503,211200,25570125,2480,2480,2480,2480,0
20240503,211100,25570125,2480,2480,2480,2480,0
20240503,211000,25570125,2480,2480,2480,2480,0
20240503,210900,25570125,2480,2480,2480,2480,0
20240503,210800,25570125,2480,2480,2480,2480,0
20240503,210700,25570125,2480,2480,2480,2480,0
20240503,210600,25570125,2480,2480,2480,2480,0
20240503,210500,25570125,2480,2480,2480,2480,28
20240503,210400,25570125,2480,2480,2480,2480,0
20240503,210300,25570125,2480,2480,2480,2480,0
20240503,210200,25570125,2480,2480,2480,2480,0
20240503,210100,25570125,2480,2480,2480,2480,0
20240503,210000,25570125,2480,2480,2480,2480,0
20240503,205900,25570125,2480,2480,2480,2480,0
20240503,205800,25570125,2480,2480,2480,2480,0
20240503,205700,25570125,2480,2480,2480,2480,0
20240503,205600,25570125,2480,2480,2480,2480,0
20240503,205500,25570125,2480,2480,2480,2480,0
20240503,205400,25570125,2480,2480,2480,2480,0
20240503,205300,25570125,2480,2480,2480,2480,0
20240503,205200,25570125,2480,2480,2480,2480,0
20240503,205100,25570125,2480,2480,2480,2480,0
20240503,205000,25570125,2480,2480,2480,2480,0
20240503,204900,25570125,2480,2480,2480,2480,0
20240503,204800,25570125,2480,2480,2480,2480,0
20240503,204700,25570125,2480,2480,2480,2480,0
20240503,204600,25570125,2480,2480,2480,2480,0
20240503,204500,25570125,2480,2480,2480,2480,0
20240503,204400,25570125,2480,2480,2480,2480,0
20240503,204300,25570125,2480,2480,2480,2480,0
20240503,204200,25570125,2480,2480,2480,2480,0
20240503,204100,25570125,2480,2480,2480,2480,0
20240503,204000,25570125,2480,2480,2480,2480,0
20240503,203900,25570125,2480,2480,2480,2480,0
20240503,203800,25570125,2480,2480,2480,2480,0
20240503,203700,25570125,2480,2480,2480,2480,0
20240503,203600,25570125,2480,2480,2480,2480,0
20240503,203500,25570125,2480,2480,2480,2480,28
20240503,203400,25570125,2480,2480,2480,2480,0
20240503,203300,25570125,2480,2480,2480,2480,0
20240503,203200,25570125,2480,2480,2480,2480,0
20240503,203100,25570125,2480,2480,2480,2480,0
20240503,203000,25570125,2480,2480,2480,2480,0
20240503,202900,25570125,2480,2480,2480,2480,0
20240503,202800,25570125,2480,2480,2480,2480,0
20240503,202700,25570125,2480,2480,2480,2480,0
20240503,202600,25570125,2480,2480,2480,2480,0
20240503,202500,25570125,2480,2480,2480,2480,0
20240503,202400,25570125,2480,2480,2480,2480,0
20240503,202300,25570125,2480,2480,2480,2480,0
20240503,202200,25570125,2480,2480,2480,2480,0
20240503,202100,25570125,2480,2480,2480,2480,0
20240503,202000,25570125,2480,2480,2480,2480,0
20240503,201900,25570125,2480,2480,2480,2480,0
20240503,201800,25570125,2480,2480,2480,2480,0
20240503,201700,25570125,2480,2480,2480,2480,0
20240503,201600,25570125,2480,2480,2480,2480,0
20240503,201500,25570125,2480,2480,2480,2480,0
20240503,201400,25570125,2480,2480,2480,2480,0
20240503,201300,25570125,2480,2480,2480,2480,0
20240503,201200,25570125,2480,2480,2480,2480,0
20240503,201100,25570125,2480,2480,2480,2480,0
20240503,201000,25570125,2480,2480,2480,2480,0
20240503,200900,25570125,2480,2480,2480,2480,0
20240503,200800,25570125,2480,2480,2480,2480,0
20240503,200700,25570125,2480,2480,2480,2480,0
20240503,200600,25570125,2480,2480,2480,2480,0
20240503,200500,25570125,2480,2480,2480,2480,28
20240503,200400,25570125,2480,2480,2480,2480,0
20240503,200300,25570125,2480,2480,2480,2480,0
20240503,200200,25570125,2480,2480,2480,2480,0
20240503,200100,25570125,2480,2480,2480,2480,0
20240503,200000,25570125,2480,2480,2480,2480,0
20240503,195900,25570125,2480,2480,2480,2480,0
20240503,195800,25570125,2480,2480,2480,2480,0
20240503,195700,25570125,2480,2480,2480,2480,0
20240503,195600,25570125,2480,2480,2480,2480,0
20240503,195500,25570125,2480,2480,2480,2480,0
20240503,195400,25570125,2480,2480,2480,2480,0
20240503,195300,25570125,2480,2480,2480,2480,0
20240503,195200,25570125,2480,2480,2480,2480,0
20240503,195100,25570125,2480,2480,2480,2480,0
20240503,195000,25570125,2480,2480,2480,2480,0
20240503,194900,25570125,2480,2480,2480,2480,0
20240503,194800,25570125,2480,2480,2480,2480,0
20240503,194700,25570125,2480,2480,2480,2480,0
20240503,194600,25570125,2480,2480,2480,2480,0
20240503,194500,25570125,2480,2480,2480,2480,0
20240503,194400,25570125,2480,2480,2480,2480,0
20240503,194300,25570125,2480,2480,2480,2480,0
20240503,194200,25570125,2480,2480,2480,2480,0
20240503,194100,25570125,2480,2480,2480,2480,0
20240503,194000,25570125,2480,2480,2480,2480,0
20240503,193900,25570125,2480,2480,2480,2480,0
20240503,193800,25570125,2480,2480,2480,2480,0
20240503,193700,25570125,2480,2480,2480,2480,0
20240503,193600,25570125,2480,2480,2480,2480,0
20240503,193500,25570125,2480,2480,2480,2480,28
20240503,193400,25570125,2480,2480,2480,2480,0
20240503,193300,25570125,2480,2480,2480,2480,0
20240503,193200,25570125,2480,2480,2480,2480,0
20240503,193100,25570125,2480,2480,2480,2480,0
20240503,193000,25570125,2480,2480,2480,2480,0
20240503,192900,25570125,2480,2480,2480,2480,0
20240503,192800,25570125,2480,2480,2480,2480,0
20240503,192700,25570125,2480,2480,2480,2480,0
20240503,192600,25570125,2480,2480,2480,2480,0
20240503,192500,25570125,2480,2480,2480,2480,0
20240503,192400,25570125,2480,2480,2480,2480,0
20240503,192300,25570125,2480,2480,2480,2480,0
20240503,192200,25570125,2480,2480,2480,2480,0
20240503,192100,25570125,2480,2480,2480,2480,0
20240503,192000,25570125,2480,2480,2480,2480,0
20240503,191900,25570125,2480,2480,2480,2480,0
20240503,191800,25570125,2480,2480,2480,2480,0
20240503,191700,25570125,2480,2480,2480,2480,0
20240503,191600,25570125,2480,2480,2480,2480,0
20240503,191500,25570125,2480,2480,2480,2480,0
20240503,191400,25570125,2480,2480,2480,2480,0
20240503,191300,25570125,2480,2480,2480,2480,0
20240503,191200,25570125,2480,2480,2480,2480,0
20240503,191100,25570125,2480,2480,2480,2480,0
20240503,191000,25570125,2480,2480,2480,2480,0
20240503,190900,25570125,2480,2480,2480,2480,0
20240503,190800,25570125,2480,2480,2480,2480,0
20240503,190700,25570125,2480,2480,2480,2480,0
20240503,190600,25570125,2480,2480,2480,2480,0
20240503,190500,25570125,2480,2480,2480,2480,28
20240503,190400,25570125,2480,2480,2480,2480,0
20240503,190300,25570125,2480,2480,2480,2480,0
20240503,190200,25570125,2480,2480,2480,2480,0
20240503,190100,25570125,2480,2480,2480,2480,0
20240503,190000,25570125,2480,2480,2480,2480,0
20240503,185900,25570125,2480,2480,2480,2480,0
20240503,185800,25570125,2480,2480,2480,2480,0
20240503,185700,25570125,2480,2480,2480,2480,0
20240503,185600,25570125,2480,2480,2480,2480,0
20240503,185500,25570125,2480,2480,2480,2480,0
20240503,185400,25570125,2480,2480,2480,2480,0
20240503,185300,25570125,2480,2480,2480,2480,0
20240503,185200,25570125,2480,2480,2480,2480,0
20240503,185100,25570125,2480,2480,2480,2480,0
20240503,185000,25570125,2480,2480,2480,2480,0
20240503,184900,25570125,2480,2480,2480,2480,0
20240503,184800,25570125,2480,2480,2480,2480,0
20240503,184700,25570125,2480,2480,2480,2480,0
20240503,184600,25570125,2480,2480,2480,2480,0
20240503,184500,25570125,2480,2480,2480,2480,0
20240503,184400,25570125,2480,2480,2480,2480,0
20240503,184300,25570125,2480,2480,2480,2480,0
20240503,184200,25570125,2480,2480,2480,2480,0
20240503,184100,25570125,2480,2480,2480,2480,0
20240503,184000,25570125,2480,2480,2480,2480,0
20240503,183900,25570125,2480,2480,2480,2480,0
20240503,183800,25570125,2480,2480,2480,2480,0
20240503,183700,25570125,2480,2480,2480,2480,0
20240503,183600,25570125,2480,2480,2480,2480,0
20240503,183500,25570125,2480,2480,2480,2480,28
20240503,183400,25570125,2480,2480,2480,2480,0
20240503,183300,25570125,2480,2480,2480,2480,0
20240503,183200,25570125,2480,2480,2480,2480,0
20240503,183100,25570125,2480,2480,2480,2480,0
20240503,183000,25570125,2480,2480,2480,2480,0
20240503,182900,25570125,2480,2480,2480,2480,0
20240503,182800,25570125,2480,2480,2480,2480,0
20240503,182700,25570125,2480,2480,2480,2480,0
20240503,182600,25570125,2480,2480,2480,2480,0
20240503,182500,25570125,2480,2480,2480,2480,0
20240503,182400,25570125,2480,2480,2480,2480,0
20240503,182300,25570125,2480,2480,2480,2480,0
20240503,182200,25570125,2480,2480,2480,2480,0
20240503,182100,25570125,2480,2480,2480,2480,0
20240503,182000,25570125,2480,2480,2480,2480,0
20240503,181900,25570125,2480,2480,2480,2480,0
20240503,181800,25570125,2480,2480,2480,2480,0
20240503,181700,25570125,2480,2480,2480,2480,0
20240503,181600,25570125,2480,2480,2480,2480,0
20240503,181500,25570125,2480,2480,2480,2480,0
20240503,181400,25570125,2480,2480,2480,2480,0
20240503,181300,25570125,2480,2480,2480,2480,0
20240503,181200,25570125,2480,2480,2480,2480,0
20240503,181100,25570125,2480,2480,2480,2480,0
20240503,181000,25570125,2480,2480,2480,2480,0
20240503,180900,25570125,2480,2480,2480,2480,0
20240503,180800,25570125,2480,2480,2480,2480,0
20240503,180700,25570125,2480,2480,2480,2480,0
20240503,180600,25570125,2480,2480,2480,2480,0
20240503,180500,25570125,2480,2480,2480,2480,28
20240503,180400,25570125,2480,2480,2480,2480,0
20240503,180300,25570125,2480,2480,2480,2480,0
20240503,180200,25570125,2480,2480,2480,2480,0
20240503,180100,25570125,2480,2480,2480,2480,0
20240503,180000,25570125,2480,2480,2480,2480,0
20240503,175900,25570125,2480,2480,2480,2480,0
20240503,175800,25570125,2480,2480,2480,2480,0
20240503,175700,25570125,2480,2480,2480,2480,0
20240503,175600,25570125,2480,2480,2480,2480,0
20240503,175500,25570125,2480,2480,2480,2480,0
20240503,175400,25570125,2480,2480,2480,2480,0
20240503,175300,25570125,2480,2480,2480,2480,0
20240503,175200,25570125,2480,2480,2480,2480,0
20240503,175100,25570125,2480,2480,2480,2480,0
20240503,175000,25570125,2480,2480,2480,2480,0
20240503,174900,25570125,2480,2480,2480,2480,0
20240503,174800,25570125,2480,2480,2480,2480,0
20240503,174700,25570125,2480,2480,2480,2480,0
20240503,174600,25570125,2480,2480,2480,2480,0
20240503,174500,25570125,2480,2480,2480,2480,0
20240503,174400,25570125,2480,2480,2480,2480,0
20240503,174300,25570125,2480,2480,2480,2480,0
20240503,174200,25570125,2480,2480,2480,2480,0
20240503,174100,25570125,2480,2480,2480,2480,0
20240503,174000,25570125,2480,2480,2480,2480,0
20240503,173900,25570125,2480,2480,2480,2480,0
20240503,173800,25570125,2480,2480,2480,2480,0
20240503,173700,25570125,2480,2480,2480,2480,0
20240503,173600,25570125,2480,2480,2480,2480,0
20240503,173500,25570125,2480,2480,2480,2480,28
20240503,173400,25570125,2480,2480,2480,2480,0
20240503,173300,25570125,2480,2480,2480,2480,0
20240503,173200,25570125,2480,2480,2480,2480,0
20240503,173100,25570125,2480,2480,2480,2480,0
20240503,173000,25570125,2480,2480,2480,2480,0
20240503,172900,25570125,2480,2480,2480,2480,0
20240503,172800,25570125,2480,2480,2480,2480,0
20240503,172700,25570125,2480,2480,2480,2480,0
20240503,172600,25570125,2480,2480,2480,2480,0
20240503,172500,25570125,2480,2480,2480,2480,0
20240503,172400,25570125,2480,2480,2480,2480,0
20240503,172300,25570125,2480,2480,2480,2480,0
20240503,172200,25570125,2480,2480,2480,2480,0
20240503,172100,25570125,2480,2480,2480,2480,0
20240503,172000,25570125,2480,2480,2480,2480,0
20240503,171900,25570125,2480,2480,2480,2480,0
20240503,171800,25570125,2480,2480,2480,2480,0
20240503,171700,25570125,2480,2480,2480,2480,0
20240503,171600,25570125,2480,2480,2480,2480,0
20240503,171500,25570125,2480,2480,2480,2480,0
20240503,171400,25570125,2480,2480,2480,2480,0
20240503,171300,25570125,2480,2480,2480,2480,0
20240503,171200,25570125,2480,2480,2480,2480,0
20240503,171100,25570125,2480,2480,2480,2480,0
20240503,171000,25570125,2480,2480,2480,2480,0
20240503,170900,25570125,2480,2480,2480,2480,0
20240503,170800,25570125,2480,2480,2480,2480,0
20240503,170700,25570125,2480,2480,2480,2480,0
20240503,170600,25570125,2480,2480,2480,2480,0
20240503,170500,25570125,2480,2480,2480,2480,28
20240503,170400,25570125,2480,2480,2480,2480,0
20240503,170300,25570125,2480,2480,2480,2480,0
20240503,170200,25570125,2480,2480,2480,2480,0
20240503,170100,25570125,2480,2480,2480,2480,0
20240503,170000,25570125,2480,2480,2480,2480,0
20240503,165900,25570125,2480,2480,2480,2480,0
20240503,165800,25570125,2480,2480,2480,2480,0
20240503,165700,25570125,2480,2480,2480,2480,0
20240503,165600,25570125,2480,2480,2480,2480,0
20240503,165500,25570125,2480,2480,2480,2480,0
20240503,165400,25570125,2480,2480,2480,2480,0
20240503,165300,25570125,2480,2480,2480,2480,0
20240503,165200,25570125,2480,2480,2480,2480,0
20240503,165100,25570125,2480,2480,2480,2480,0
20240503,165000,25570125,2480,2480,2480,2480,0
20240503,164900,25570125,2480,2480,2480,2480,0
20240503,164800,25570125,2480,2480,2480,2480,0
20240503,164700,25570125,2480,2480,2480,2480,0
20240503,164600,25570125,2480,2480,2480,2480,0
20240503,164500,25570125,2480,2480,2480,2480,0
20240503,164400,25570125,2480,2480,2480,2480,0
20240503,164300,25570125,2480,2480,2480,2480,0
20240503,164200,25570125,2480,2480,2480,2480,0
20240503,164100,25570125,2480,2480,2480,2480,0
20240503,164000,25570125,2480,2480,2480,2480,0
20240503,163900,25570125,2480,2480,2480,2480,0
20240503,163800,25570125,2480,2480,2480,2480,0
20240503,163700,25570125,2480,2480,2480,2480,0
20240503,163600,25570125,2480,2480,2480,2480,0
20240503,163500,25570125,2480,2480,2480,2480,28
20240503,163400,25570125,2480,2480,2480,2480,0
20240503,163300,25570125,2480,2480,2480,2480,0
20240503,163200,25570125,2480,2480,2480,2480,0
20240503,163100,25570125,2480,2480,2480,2480,0
20240503,163000,25570125,2480,2480,2480,2480,0
20240503,162900,25570125,2480,2480,2480,2480,0
20240503,162800,25570125,2480,2480,2480,2480,0
20240503,162700,25570125,2480,2480,2480,2480,0
20240503,162600,25570125,2480,2480,2480,2480,0
20240503,162500,25570125,2480,2480,2480,2480,0
20240503,162400,25570125,2480,2480,2480,2480,0
20240503,162300,25570125,2480,2480,2480,2480,0
20240503,162200,25570125,2480,2480,2480,2480,0
20240503,162100,25570125,2480,2480,2480,2480,0
20240503,162000,25570125,2480,2480,2480,2480,0
20240503,161900,25570125,2480,2480,2480,2480,0
20240503,161800,25570125,2480,2480,2480,2480,0
20240503,161700,25570125,2480,2480,2480,2480,0
20240503,161600,25570125,2480,2480,2480,2480,0
20240503,161500,25570125,2480,2480,2480,2480,0
20240503,161400,25570125,2480,2480,2480,2480,0
20240503,161300,25570125,2480,2480,2480,2480,0
20240503,161200,25570125,2480,2480,2480,2480,0
20240503,161100,25570125,2480,2480,2480,2480,0
20240503,161000,25570125,2480,2480,2480,2480,0
20240503,160900,25570125,2480,2480,2480,2480,0
20240503,160800,25570125,2480,2480,2480,2480,0
20240503,160700,25570125,2480,2480,2480,2480,0
20240503,160600,25570125,2480,2480,2480,2480,0
20240503,160500,25570125,2480,2480,2480,2480,28
20240503,160400,25570125,2480,2480,2480,2480,0
20240503,160300,25570125,2480,2480,2480,2480,0
20240503,160200,25570125,2480,2480,2480,2480,0
20240503,160100,25570125,2480,2480,2480,2480,0
20240503,160000,25570125,2480,2480,2480,2480,0
20240503,155900,25570125,2480,2480,2480,2480,0
20240503,155800,25570125,2480,2480,2480,2480,0
20240503,155700,25570125,2480,2480,2480,2480,0
20240503,155600,25570125,2480,2480,2480,2480,0
20240503,155500,25570125,2480,2480,2480,2480,0
20240503,155400,25570125,2480,2480,2480,2480,0
20240503,155300,25570125,2480,2480,2480,2480,0
20240503,155200,25570125,2480,2480,2480,2480,0
20240503,155100,25570125,2480,2480,2480,2480,0
20240503,155000,25570125,2480,2480,2480,2480,0
20240503,154900,25570125,2480,2480,2480,2480,0
20240503,154800,25570125,2480,2480,2480,2480,0
20240503,154700,25570125,2480,2480,2480,2480,0
20240503,154600,25570125,2480,2480,2480,2480,0
20240503,154500,25570125,2480,2480,2480,2480,0
20240503,154400,25570125,2480,2480,2480,2480,0
20240503,154300,25570125,2480,2480,2480,2480,0
20240503,154200,25570125,2480,2480,2480,2480,0
20240503,154100,25570125,2480,2480,2480,2480,0
20240503,154000,25570125,2480,2480,2480,2480,0
20240503,153900,25570125,2480,2480,2480,2480,0
20240503,153800,25570125,2480,2480,2480,2480,0
20240503,153700,25570125,2480,2480,2480,2480,0
20240503,153600,25570125,2480,2480,2480,2480,0
20240503,153500,25570125,2480,2480,2480,2480,28
20240503,153400,25570125,2480,2480,2480,2480,0
20240503,153300,25570125,2480,2480,2480,2480,0
20240503,153200,25570125,2480,2480,2480,2480,0
20240503,153100,25570125,2480,2480,2480,2480,0
20240503,153000,25570125,2480,2480,2480,2480,28
20240503,152900,25500685,2480,2480,2480,2480,0
20240503,152800,25500685,2480,2480,2480,2480,0
20240503,152700,25500685,2480,2480,2480,2480,0
20240503,152600,25500685,2480,2480,2480,2480,0
20240503,152500,25500685,2480,2480,2480,2480,0
20240503,152400,25500685,2480,2480,2480,2480,0
20240503,152300,25500685,2480,2480,2480,2480,0
20240503,152200,25500685,2480,2480,2480,2480,0
20240503,152100,25500685,2480,2480,2480,2480,0
20240503,152000,25500685,2480,2480,2480,2480,0
20240503,151900,25500685,2480,2480,2480,2480,0
20240503,151800,25500685,2480,2475,2480,2475,26
20240503,151700,25436320,2480,2475,2480,2475,17
20240503,151600,25394190,2480,2480,2480,2480,0
20240503,151500,25394190,2480,2480,2480,2480,6
20240503,151400,25379310,2475,2475,2475,2475,10
20240503,151300,25354560,2475,2475,2475,2475,0
20240503,151200,25354560,2475,2475,2475,2475,0
20240503,151100,25354560,2475,2470,2475,2470,31
20240503,151000,25277985,2480,2470,2480,2470,23
20240503,150900,25221130,2475,2475,2475,2475,0
20240503,150800,25221130,2475,2475,2475,2475,55
20240503,150700,25085005,2470,2470,2470,2470,0
20240503,150600,25085005,2470,2470,2470,2470,125
20240503,150500,24776255,2470,2470,2470,2470,0
20240503,150400,24776255,2470,2470,2470,2470,0
20240503,150300,24776255,2470,2470,2470,2470,0
20240503,150200,24776255,2470,2470,2470,2470,0
20240503,150100,24776255,2470,2465,2470,2465,120
20240503,150000,24480415,2465,2465,2465,2465,0
20240503,145900,24480415,2465,2465,2465,2465,0
20240503,145800,24480415,2465,2465,2465,2465,50
20240503,145700,24357165,2465,2465,2465,2460,55
20240503,145600,24221605,2465,2465,2465,2465,0
20240503,145500,24221605,2465,2465,2465,2465,0
20240503,145400,24221605,2465,2465,2465,2465,0
20240503,145300,24221605,2465,2465,2465,2465,0
20240503,145200,24221605,2465,2465,2465,2465,0
20240503,145100,24221605,2465,2465,2465,2465,1
20240503,145000,24219140,2450,2450,2450,2450,0
20240503,144900,24219140,2450,2450,2450,2450,1
20240503,144800,24216690,2465,2465,2465,2465,0
20240503,144700,24216690,2465,2465,2465,2465,0
20240503,144600,24216690,2465,2465,2465,2465,0
20240503,144500,24216690,2465,2465,2465,2465,0
20240503,144400,24216690,2465,2465,2465,2465,0
20240503,144300,24216690,2465,2465,2465,2465,0
20240503,144200,24216690,2465,2465,2465,2465,0
20240503,144100,24216690,2465,2465,2465,2465,0
20240503,144000,24216690,2465,2465,2465,2465,0
20240503,143900,24216690,2465,2460,2465,2450,10
20240503,143800,24192065,2450,2450,2450,2450,4
20240503,143700,24182265,2460,2460,2460,2460,0
20240503,143600,24182265,2460,2460,2460,2460,0
20240503,143500,24182265,2460,2460,2460,2460,0
20240503,143400,24182265,2460,2460,2460,2460,0
20240503,143300,24182265,2460,2460,2460,2460,0
20240503,143200,24182265,2460,2460,2460,2460,0
20240503,143100,24182265,2460,2460,2460,2460,0
20240503,143000,24182265,2460,2460,2460,2460,0
20240503,142900,24182265,2460,2460,2460,2460,0
20240503,142800,24182265,2460,2450,2460,2450,31
20240503,142700,24106015,2445,2445,2445,2445,1
20240503,142600,24103570,2450,2450,2450,2450,1
20240503,142500,24101120,2445,2445,2445,2445,0
20240503,142400,24101120,2445,2445,2445,2445,0
20240503,142300,24101120,2445,2445,2445,2445,0
20240503,142200,24101120,2445,2445,2445,2445,0
20240503,142100,24101120,2445,2445,2445,2445,0
20240503,142000,24101120,2445,2445,2445,2445,125
20240503,141900,23795495,2445,2445,2445,2445,0
20240503,141800,23795495,2445,2445,2445,2445,0
20240503,141700,23795495,2445,2445,2445,2445,0
20240503,141600,23795495,2445,2445,2445,2445,124
20240503,141500,23492315,2445,2445,2445,2445,0
20240503,141400,23492315,2445,2445,2445,2445,0
20240503,141300,23492315,2445,2445,2445,2445,4
20240503,141200,23482535,2440,2440,2440,2440,125
20240503,141100,23177535,2440,2440,2440,2440,0
20240503,141000,23177535,2440,2440,2440,2440,0
20240503,140900,23177535,2440,2440,2440,2440,125
20240503,140800,22872535,2440,2440,2440,2440,0
20240503,140700,22872535,2440,2440,2440,2440,0
20240503,140600,22872535,2440,2440,2440,2440,0
20240503,140500,22872535,2440,2440,2440,2440,125
20240503,140400,22567535,2440,2440,2440,2440,0
20240503,140300,22567535,2440,2440,2440,2440,0
20240503,140200,22567535,2440,2440,2440,2440,125
20240503,140100,22262535,2445,2445,2445,2445,0
20240503,140000,22262535,2445,2445,2445,2445,1
20240503,135900,22260090,2440,2440,2440,2440,0
20240503,135800,22260090,2440,2440,2440,2440,125
20240503,135700,21955090,2440,2440,2440,2440,0
20240503,135600,21955090,2440,2440,2440,2440,0
20240503,135500,21955090,2440,2440,2440,2440,125
20240503,135400,21650090,2440,2440,2440,2440,0
20240503,135300,21650090,2440,2440,2440,2440,0
20240503,135200,21650090,2440,2440,2440,2440,0
20240503,135100,21650090,2440,2440,2440,2440,125
20240503,135000,21345090,2440,2440,2440,2440,0
20240503,134900,21345090,2440,2440,2440,2440,0
20240503,134800,21345090,2440,2440,2440,2440,125
20240503,134700,21040090,2455,2455,2455,2455,0
20240503,134600,21040090,2455,2455,2455,2455,0
20240503,134500,21040090,2455,2450,2455,2450,15
20240503,134400,21003270,2440,2440,2440,2440,124
20240503,134300,20700710,2470,2470,2470,2470,0
20240503,134200,20700710,2470,2445,2470,2445,5
20240503,134100,20688385,2440,2440,2440,2440,125
20240503,134000,20383385,2440,2440,2440,2440,0
20240503,133900,20383385,2440,2440,2440,2440,0
20240503,133800,20383385,2440,2440,2440,2440,0
20240503,133700,20383385,2440,2440,2440,2440,125
20240503,133600,20078385,2440,2440,2440,2440,0
20240503,133500,20078385,2440,2440,2440,2440,0
20240503,133400,20078385,2440,2440,2440,2440,0
20240503,133300,20078385,2440,2440,2440,2440,125
20240503,133200,19773385,2440,2440,2440,2440,0
20240503,133100,19773385,2440,2440,2440,2440,0
20240503,133000,19773385,2440,2440,2440,2440,125
20240503,132900,19468385,2440,2440,2440,2440,0
20240503,132800,19468385,2440,2440,2440,2440,0
20240503,132700,19468385,2440,2440,2440,2440,0
20240503,132600,19468385,2440,2440,2440,2440,125
20240503,132500,19163385,2440,2440,2440,2440,0
20240503,132400,19163385,2440,2440,2440,2440,0
20240503,132300,19163385,2440,2440,2440,2440,125
20240503,132200,18858385,2440,2440,2440,2440,0
20240503,132100,18858385,2440,2440,2440,2440,0
20240503,132000,18858385,2440,2440,2440,2440,0
20240503,131900,18858385,2440,2440,2440,2440,125
20240503,131800,18553385,2440,2440,2440,2440,0
20240503,131700,18553385,2440,2440,2440,2440,0
20240503,131600,18553385,2440,2440,2440,2440,125
20240503,131500,18248385,2445,2445,2445,2445,2
20240503,131400,18243495,2440,2440,2440,2440,0
20240503,131300,18243495,2440,2440,2440,2440,0
20240503,131200,18243495,2440,2440,2440,2440,125
20240503,131100,17938495,2440,2440,2440,2440,0
20240503,131000,17938495,2440,2440,2440,2440,0
20240503,130900,17938495,2440,2440,2440,2440,125
20240503,130800,17633495,2440,2440,2440,2440,0
20240503,130700,17633495,2440,2440,2440,2440,0
20240503,130600,17633495,2440,2440,2440,2440,0
20240503,130500,17633495,2440,2440,2440,2440,125
20240503,130400,17328495,2440,2440,2440,2440,0
20240503,130300,17328495,2440,2440,2440,2440,0
20240503,130200,17328495,2440,2435,2440,2435,244
20240503,130100,16733820,2440,2440,2440,2440,0
20240503,130000,16733820,2440,2440,2440,2440,0
20240503,125900,16733820,2440,2440,2440,2440,0
20240503,125800,16733820,2440,2440,2440,2440,45
20240503,125700,16624020,2440,2440,2440,2440,0
20240503,125600,16624020,2440,2440,2440,2440,0
20240503,125500,16624020,2440,2445,2445,2440,695
20240503,125400,14927655,2460,2460,2460,2460,0
20240503,125300,14927655,2460,2460,2460,2460,0
20240503,125200,14927655,2460,2455,2460,2455,5
20240503,125100,14915375,2445,2445,2445,2445,125
20240503,125000,14609750,2475,2475,2475,2475,0
20240503,124900,14609750,2475,2475,2475,2475,0
20240503,124800,14609750,2475,2450,2475,2450,3
20240503,124700,14602375,2445,2445,2445,2445,125
20240503,124600,14296750,2445,2445,2445,2445,0
20240503,124500,14296750,2445,2445,2445,2445,0
20240503,124400,14296750,2445,2445,2445,2445,124
20240503,124300,13993570,2445,2445,2445,2445,0
20240503,124200,13993570,2445,2445,2445,2445,0
20240503,124100,13993570,2445,2445,2445,2445,0
20240503,124000,13993570,2445,2445,2445,2445,125
20240503,123900,13687945,2445,2445,2445,2445,0
20240503,123800,13687945,2445,2445,2445,2445,0
20240503,123700,13687945,2445,2445,2445,2445,125
20240503,123600,13382320,2445,2445,2445,2445,0
20240503,123500,13382320,2445,2445,2445,2445,0
20240503,123400,13382320,2445,2445,2445,2445,0
20240503,123300,13382320,2445,2445,2445,2445,129
20240503,123200,13066915,2445,2445,2445,2445,0
20240503,123100,13066915,2445,2445,2445,2445,0
20240503,123000,13066915,2445,2450,2450,2445,145
20240503,122900,12712290,2450,2450,2450,2450,30
20240503,122800,12638790,2450,2450,2450,2450,0
20240503,122700,12638790,2450,2450,2450,2450,0
20240503,122600,12638790,2450,2450,2450,2450,71
20240503,122500,12464840,2450,2450,2450,2450,0
20240503,122400,12464840,2450,2450,2450,2450,0
20240503,122300,12464840,2450,2450,2450,2450,125
20240503,122200,12158590,2450,2450,2450,2450,0
20240503,122100,12158590,2450,2450,2450,2450,0
20240503,122000,12158590,2450,2450,2450,2450,0
20240503,121900,12158590,2450,2450,2450,2450,125
20240503,121800,11852340,2450,2450,2450,2450,0
20240503,121700,11852340,2450,2450,2450,2450,0
20240503,121600,11852340,2450,2450,2450,2450,125
20240503,121500,11546090,2450,2450,2450,2450,0
20240503,121400,11546090,2450,2450,2450,2450,0
20240503,121300,11546090,2450,2450,2450,2450,0
20240503,121200,11546090,2450,2450,2450,2450,125
20240503,121100,11239840,2450,2450,2450,2450,0
20240503,121000,11239840,2450,2450,2450,2450,0
20240503,120900,11239840,2450,2450,2450,2450,125
20240503,120800,10933590,2450,2450,2450,2450,0
20240503,120700,10933590,2450,2450,2450,2450,0
20240503,120600,10933590,2450,2450,2450,2450,0
20240503,120500,10933590,2450,2450,2450,2450,125
20240503,120400,10627340,2450,2450,2450,2450,0
20240503,120300,10627340,2450,2450,2450,2450,0
20240503,120200,10627340,2450,2450,2450,2450,0
20240503,120100,10627340,2450,2450,2450,2450,125
20240503,120000,10321090,2450,2450,2450,2450,0
20240503,115900,10321090,2450,2450,2450,2450,0
20240503,115800,10321090,2450,2450,2450,2450,125
20240503,115700,10014840,2450,2450,2450,2450,0
20240503,115600,10014840,2450,2450,2450,2450,0
20240503,115500,10014840,2450,2450,2450,2450,0
20240503,115400,10014840,2450,2450,2450,2450,125
20240503,115300,9708590,2450,2450,2450,2450,0
20240503,115200,9708590,2450,2450,2450,2450,0
20240503,115100,9708590,2450,2450,2450,2450,125
20240503,115000,9402340,2450,2450,2450,2450,0
20240503,114900,9402340,2450,2450,2450,2450,0
20240503,114800,9402340,2450,2450,2450,2450,0
20240503,114700,9402340,2450,2450,2450,2450,125
20240503,114600,9096090,2450,2450,2450,2450,0
20240503,114500,9096090,2450,2450,2450,2450,0
20240503,114400,9096090,2450,2450,2450,2450,124
20240503,114300,8792290,2455,2455,2455,2455,0
20240503,114200,8792290,2455,2455,2455,2455,2
20240503,114100,8787380,2450,2450,2450,2450,0
20240503,114000,8787380,2450,2450,2450,2450,249
20240503,113900,8177330,2450,2450,2450,2450,0
20240503,113800,8177330,2450,2450,2450,2450,0
20240503,113700,8177330,2450,2450,2450,2450,125
20240503,113600,7871080,2455,2455,2455,2455,0
20240503,113500,7871080,2455,2455,2455,2455,0
20240503,113400,7871080,2455,2455,2455,2455,0
20240503,113300,7871080,2455,2455,2455,2455,1
20240503,113200,7868625,2450,2450,2450,2450,0
20240503,113100,7868625,2450,2450,2450,2450,0
20240503,113000,7868625,2450,2450,2450,2450,125
20240503,112900,7562375,2450,2450,2450,2450,0
20240503,112800,7562375,2450,2450,2450,2450,0
20240503,112700,7562375,2450,2450,2450,2450,0
20240503,112600,7562375,2450,2450,2450,2450,125
20240503,112500,7256125,2455,2455,2455,2455,0
20240503,112400,7256125,2455,2455,2455,2455,0
20240503,112300,7256125,2455,2450,2455,2450,129
20240503,112200,6940055,2455,2455,2455,2455,0
20240503,112100,6940055,2455,2455,2455,2455,0
20240503,112000,6940055,2455,2455,2455,2455,0
20240503,111900,6940055,2455,2455,2455,2455,123
20240503,111800,6638090,2455,2455,2455,2455,0
20240503,111700,6638090,2455,2455,2455,2455,0
20240503,111600,6638090,2455,2455,2455,2455,0
20240503,111500,6638090,2455,2455,2455,2455,125
20240503,111400,6331215,2455,2455,2455,2455,0
20240503,111300,6331215,2455,2455,2455,2455,0
20240503,111200,6331215,2455,2455,2455,2455,125
20240503,111100,6024340,2455,2455,2455,2455,0
20240503,111000,6024340,2455,2455,2455,2455,0
20240503,110900,6024340,2455,2455,2455,2455,0
20240503,110800,6024340,2455,2455,2455,2455,125
20240503,110700,5717465,2455,2455,2455,2455,0
20240503,110600,5717465,2455,2455,2455,2455,0
20240503,110500,5717465,2455,2455,2455,2455,125
20240503,110400,5410590,2480,2480,2480,2480,0
20240503,110300,5410590,2480,2480,2480,2480,0
20240503,110200,5410590,2480,2480,2480,2480,0
20240503,110100,5410590,2480,2455,2480,2455,128
20240503,110000,5096300,2480,2480,2480,2480,0
20240503,105900,5096300,2480,2480,2480,2480,0
20240503,105800,5096300,2480,2460,2480,2455,233
20240503,105700,4524140,2455,2455,2455,2455,0
20240503,105600,4524140,2455,2455,2455,2455,0
20240503,105500,4524140,2455,2455,2455,2455,0
20240503,105400,4524140,2455,2455,2455,2455,125
20240503,105300,4217265,2460,2460,2460,2460,0
20240503,105200,4217265,2460,2460,2460,2460,0
20240503,105100,4217265,2460,2460,2460,2460,20
20240503,105000,4168065,2460,2460,2460,2460,0
20240503,104900,4168065,2460,2460,2460,2460,0
20240503,104800,4168065,2460,2460,2460,2460,0
20240503,104700,4168065,2460,2460,2460,2460,125
20240503,104600,3860565,2460,2460,2460,2460,0
20240503,104500,3860565,2460,2460,2460,2460,0
20240503,104400,3860565,2460,2460,2460,2460,124
20240503,104300,3555525,2460,2460,2460,2460,0
20240503,104200,3555525,2460,2460,2460,2460,0
20240503,104100,3555525,2460,2460,2460,2460,0
20240503,104000,3555525,2460,2460,2460,2460,125
20240503,103900,3248025,2480,2465,2480,2465,5
20240503,103800,3235655,2460,2460,2460,2460,0
20240503,103700,3235655,2460,2460,2460,2460,0
20240503,103600,3235655,2460,2465,2465,2460,307
20240503,103500,2479935,2465,2465,2465,2465,0
20240503,103400,2479935,2465,2465,2465,2465,0
20240503,103300,2479935,2465,2465,2465,2465,37
20240503,103200,2388730,2470,2470,2470,2470,0
20240503,103100,2388730,2470,2470,2470,2470,0
20240503,103000,2388730,2470,2470,2470,2470,0
20240503,102900,2388730,2470,2470,2470,2470,43
20240503,102800,2282520,2500,2500,2500,2500,0
20240503,102700,2282520,2500,2495,2500,2495,5
20240503,102600,2270025,2470,2465,2470,2465,151
20240503,102500,1897805,2465,2465,2465,2465,0
20240503,102400,1897805,2465,2465,2465,2465,0
20240503,102300,1897805,2465,2465,2465,2465,0
20240503,102200,1897805,2465,2465,2465,2465,249
20240503,102100,1284020,2470,2470,2470,2470,0
20240503,102000,1284020,2470,2470,2470,2470,0
20240503,101900,1284020,2470,2470,2470,2470,100
20240503,101800,1037020,2475,2475,2475,2475,0
20240503,101700,1037020,2475,2475,2475,2475,0
20240503,101600,1037020,2475,2475,2475,2475,0
20240503,101500,1037020,2475,2475,2475,2475,1
20240503,101400,1034545,2500,2500,2500,2500,0
20240503,101300,1034545,2500,2500,2500,2500,0
20240503,101200,1034545,2500,2500,2500,2500,1
20240503,101100,1032045,2485,2485,2485,2485,0
20240503,101000,1032045,2485,2485,2485,2485,0
20240503,100900,1032045,2485,2485,2485,2485,0
20240503,100800,1032045,2485,2485,2485,2485,0
20240503,100700,1032045,2485,2485,2485,2485,0
20240503,100600,1032045,2485,2485,2485,2485,0
20240503,100500,1032045,2485,2485,2485,2485,0
20240503,100400,1032045,2485,2485,2485,2485,0
20240503,100300,1032045,2485,2485,2485,2485,0
20240503,100200,1032045,2485,2485,2485,2485,0
20240503,100100,1032045,2485,2485,2485,2485,10
20240503,100000,1007195,2475,2475,2475,2475,1
20240503,095900,1004720,2500,2500,2500,2500,0
20240503,095800,1004720,2500,2500,2500,2500,0
20240503,095700,1004720,2500,2500,2500,2500,0
20240503,095600,1004720,2500,2500,2500,2500,0
20240503,095500,1004720,2500,2500,2500,2500,0
20240503,095400,1004720,2500,2500,2500,2500,0
20240503,095300,1004720,2500,2500,2500,2500,0
20240503,095200,1004720,2500,2500,2500,2500,0
20240503,095100,1004720,2500,2500,2500,2500,0
20240503,095000,1004720,2500,2500,2500,2500,0
20240503,094900,1004720,2500,2500,2500,2500,0
20240503,094800,1004720,2500,2500,2500,2500,0
20240503,094700,1004720,2500,2500,2500,2500,0
20240503,094600,1004720,2500,2500,2500,2500,0
20240503,094500,1004720,2500,2500,2500,2500,0
20240503,094400,1004720,2500,2500,2500,2500,0
20240503,094300,1004720,2500,2500,2500,2500,0
20240503,094200,1004720,2500,2500,2500,2500,0
20240503,094100,1004720,2500,2500,2500,2500,0
20240503,094000,1004720,2500,2475,2500,2475,2
20240503,093900,999745,2460,2460,2460,2460,0
20240503,093800,999745,2460,2460,2460,2460,0
20240503,093700,999745,2460,2460,2460,2460,0
20240503,093600,999745,2460,2460,2460,2460,0
20240503,093500,999745,2460,2460,2460,2460,0
20240503,093400,999745,2460,2460,2460,2460,0
20240503,093300,999745,2460,2460,2460,2460,0
20240503,093200,999745,2460,2460,2460,2460,0
20240503,093100,999745,2460,2470,2470,2460,200
20240503,093000,507235,2465,2465,2465,2465,0
20240503,092900,507235,2465,2465,2465,2465,0
20240503,092800,507235,2465,2465,2465,2465,0
20240503,092700,507235,2465,2465,2465,2465,0
20240503,092600,507235,2465,2465,2465,2465,0
20240503,092500,507235,2465,2465,2465,2465,0
20240503,092400,507235,2465,2465,2465,2465,0
20240503,092300,507235,2465,2465,2465,2465,0
20240503,092200,507235,2465,2465,2465,2465,0
20240503,092100,507235,2465,2465,2465,2465,0
20240503,092000,507235,2465,2465,2465,2465,0
20240503,091900,507235,2465,2465,2465,2465,0
20240503,091800,507235,2465,2465,2465,2465,0
20240503,091700,507235,2465,2465,2465,2465,5
20240503,091600,494910,2450,2450,2450,2450,0
20240503,091500,494910,2450,2455,2455,2450,202
20240503,091400,0,2480,2480,2480,2480,0
20240503,091300,0,2480,2480,2480,2480,0
20240503,091200,0,2480,2480,2480,2480,0
20240503,091100,0,2480,2480,2480,2480,0
20240503,091000,0,2480,2480,2480,2480,0
20240503,090900,0,2480,2480,2480,2480,0
20240503,090800,0,2480,2480,2480,2480,0
20240503,090700,0,2480,2480,2480,2480,0
20240503,090600,0,2480,2480,2480,2480,0
20240503,090500,0,2480,2480,2480,2480,0
20240503,090400,0,2480,2480,2480,2480,0
20240503,090300,0,2480,2480,2480,2480,0
20240503,090200,0,2480,2480,2480,2480,0
20240503,090100,0,2480,2480,2480,2480,0
20240503,090000,0,2480,2480,2480,2480,0