stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,213500,12004595,2160,2155,2160,2155,5
20240503,213400,12004595,2160,2160,2160,2160,0
20240503,213300,12004595,2160,2160,2160,2160,0
20240503,213200,12004595,2160,2160,2160,2160,0
20240503,213100,12004595,2160,2160,2160,2160,0
20240503,213000,12004595,2160,2160,2160,2160,0
20240503,212900,12004595,2160,2160,2160,2160,0
20240503,212800,12004595,2160,2160,2160,2160,0
20240503,212700,12004595,2160,2160,2160,2160,0
20240503,212600,12004595,2160,2160,2160,2160,0
20240503,212500,12004595,2160,2160,2160,2160,0
20240503,212400,12004595,2160,2160,2160,2160,0
20240503,212300,12004595,2160,2160,2160,2160,0
20240503,212200,12004595,2160,2160,2160,2160,0
20240503,212100,12004595,2160,2160,2160,2160,0
20240503,212000,12004595,2160,2160,2160,2160,0
20240503,211900,12004595,2160,2160,2160,2160,0
20240503,211800,12004595,2160,2160,2160,2160,0
20240503,211700,12004595,2160,2160,2160,2160,0
20240503,211600,12004595,2160,2160,2160,2160,0
20240503,211500,12004595,2160,2160,2160,2160,0
20240503,211400,12004595,2160,2160,2160,2160,0
20240503,211300,12004595,2160,2160,2160,2160,0
20240503,211200,12004595,2160,2160,2160,2160,0
20240503,211100,12004595,2160,2160,2160,2160,0
20240503,211000,12004595,2160,2160,2160,2160,0
20240503,210900,12004595,2160,2160,2160,2160,0
20240503,210800,12004595,2160,2160,2160,2160,0
20240503,210700,12004595,2160,2160,2160,2160,0
20240503,210600,12004595,2160,2160,2160,2160,0
20240503,210500,12004595,2160,2155,2160,2155,5
20240503,210400,12004595,2160,2160,2160,2160,0
20240503,210300,12004595,2160,2160,2160,2160,0
20240503,210200,12004595,2160,2160,2160,2160,0
20240503,210100,12004595,2160,2160,2160,2160,0
20240503,210000,12004595,2160,2160,2160,2160,0
20240503,205900,12004595,2160,2160,2160,2160,0
20240503,205800,12004595,2160,2160,2160,2160,0
20240503,205700,12004595,2160,2160,2160,2160,0
20240503,205600,12004595,2160,2160,2160,2160,0
20240503,205500,12004595,2160,2160,2160,2160,0
20240503,205400,12004595,2160,2160,2160,2160,0
20240503,205300,12004595,2160,2160,2160,2160,0
20240503,205200,12004595,2160,2160,2160,2160,0
20240503,205100,12004595,2160,2160,2160,2160,0
20240503,205000,12004595,2160,2160,2160,2160,0
20240503,204900,12004595,2160,2160,2160,2160,0
20240503,204800,12004595,2160,2160,2160,2160,0
20240503,204700,12004595,2160,2160,2160,2160,0
20240503,204600,12004595,2160,2160,2160,2160,0
20240503,204500,12004595,2160,2160,2160,2160,0
20240503,204400,12004595,2160,2160,2160,2160,0
20240503,204300,12004595,2160,2160,2160,2160,0
20240503,204200,12004595,2160,2160,2160,2160,0
20240503,204100,12004595,2160,2160,2160,2160,0
20240503,204000,12004595,2160,2160,2160,2160,0
20240503,203900,12004595,2160,2160,2160,2160,0
20240503,203800,12004595,2160,2160,2160,2160,0
20240503,203700,12004595,2160,2160,2160,2160,0
20240503,203600,12004595,2160,2160,2160,2160,0
20240503,203500,12004595,2160,2155,2160,2155,5
20240503,203400,12004595,2160,2160,2160,2160,0
20240503,203300,12004595,2160,2160,2160,2160,0
20240503,203200,12004595,2160,2160,2160,2160,0
20240503,203100,12004595,2160,2160,2160,2160,0
20240503,203000,12004595,2160,2160,2160,2160,0
20240503,202900,12004595,2160,2160,2160,2160,0
20240503,202800,12004595,2160,2160,2160,2160,0
20240503,202700,12004595,2160,2160,2160,2160,0
20240503,202600,12004595,2160,2160,2160,2160,0
20240503,202500,12004595,2160,2160,2160,2160,0
20240503,202400,12004595,2160,2160,2160,2160,0
20240503,202300,12004595,2160,2160,2160,2160,0
20240503,202200,12004595,2160,2160,2160,2160,0
20240503,202100,12004595,2160,2160,2160,2160,0
20240503,202000,12004595,2160,2160,2160,2160,0
20240503,201900,12004595,2160,2160,2160,2160,0
20240503,201800,12004595,2160,2160,2160,2160,0
20240503,201700,12004595,2160,2160,2160,2160,0
20240503,201600,12004595,2160,2160,2160,2160,0
20240503,201500,12004595,2160,2160,2160,2160,0
20240503,201400,12004595,2160,2160,2160,2160,0
20240503,201300,12004595,2160,2160,2160,2160,0
20240503,201200,12004595,2160,2160,2160,2160,0
20240503,201100,12004595,2160,2160,2160,2160,0
20240503,201000,12004595,2160,2160,2160,2160,0
20240503,200900,12004595,2160,2160,2160,2160,0
20240503,200800,12004595,2160,2160,2160,2160,0
20240503,200700,12004595,2160,2160,2160,2160,0
20240503,200600,12004595,2160,2160,2160,2160,0
20240503,200500,12004595,2160,2155,2160,2155,5
20240503,200400,12004595,2160,2160,2160,2160,0
20240503,200300,12004595,2160,2160,2160,2160,0
20240503,200200,12004595,2160,2160,2160,2160,0
20240503,200100,12004595,2160,2160,2160,2160,0
20240503,200000,12004595,2160,2160,2160,2160,0
20240503,195900,12004595,2160,2160,2160,2160,0
20240503,195800,12004595,2160,2160,2160,2160,0
20240503,195700,12004595,2160,2160,2160,2160,0
20240503,195600,12004595,2160,2160,2160,2160,0
20240503,195500,12004595,2160,2160,2160,2160,0
20240503,195400,12004595,2160,2160,2160,2160,0
20240503,195300,12004595,2160,2160,2160,2160,0
20240503,195200,12004595,2160,2160,2160,2160,0
20240503,195100,12004595,2160,2160,2160,2160,0
20240503,195000,12004595,2160,2160,2160,2160,0
20240503,194900,12004595,2160,2160,2160,2160,0
20240503,194800,12004595,2160,2160,2160,2160,0
20240503,194700,12004595,2160,2160,2160,2160,0
20240503,194600,12004595,2160,2160,2160,2160,0
20240503,194500,12004595,2160,2160,2160,2160,0
20240503,194400,12004595,2160,2160,2160,2160,0
20240503,194300,12004595,2160,2160,2160,2160,0
20240503,194200,12004595,2160,2160,2160,2160,0
20240503,194100,12004595,2160,2160,2160,2160,0
20240503,194000,12004595,2160,2160,2160,2160,0
20240503,193900,12004595,2160,2160,2160,2160,0
20240503,193800,12004595,2160,2160,2160,2160,0
20240503,193700,12004595,2160,2160,2160,2160,0
20240503,193600,12004595,2160,2160,2160,2160,0
20240503,193500,12004595,2160,2155,2160,2155,5
20240503,193400,12004595,2160,2160,2160,2160,0
20240503,193300,12004595,2160,2160,2160,2160,0
20240503,193200,12004595,2160,2160,2160,2160,0
20240503,193100,12004595,2160,2160,2160,2160,0
20240503,193000,12004595,2160,2160,2160,2160,0
20240503,192900,12004595,2160,2160,2160,2160,0
20240503,192800,12004595,2160,2160,2160,2160,0
20240503,192700,12004595,2160,2160,2160,2160,0
20240503,192600,12004595,2160,2160,2160,2160,0
20240503,192500,12004595,2160,2160,2160,2160,0
20240503,192400,12004595,2160,2160,2160,2160,0
20240503,192300,12004595,2160,2160,2160,2160,0
20240503,192200,12004595,2160,2160,2160,2160,0
20240503,192100,12004595,2160,2160,2160,2160,0
20240503,192000,12004595,2160,2160,2160,2160,0
20240503,191900,12004595,2160,2160,2160,2160,0
20240503,191800,12004595,2160,2160,2160,2160,0
20240503,191700,12004595,2160,2160,2160,2160,0
20240503,191600,12004595,2160,2160,2160,2160,0
20240503,191500,12004595,2160,2160,2160,2160,0
20240503,191400,12004595,2160,2160,2160,2160,0
20240503,191300,12004595,2160,2160,2160,2160,0
20240503,191200,12004595,2160,2160,2160,2160,0
20240503,191100,12004595,2160,2160,2160,2160,0
20240503,191000,12004595,2160,2160,2160,2160,0
20240503,190900,12004595,2160,2160,2160,2160,0
20240503,190800,12004595,2160,2160,2160,2160,0
20240503,190700,12004595,2160,2160,2160,2160,0
20240503,190600,12004595,2160,2160,2160,2160,0
20240503,190500,12004595,2160,2155,2160,2155,5
20240503,190400,12004595,2160,2160,2160,2160,0
20240503,190300,12004595,2160,2160,2160,2160,0
20240503,190200,12004595,2160,2160,2160,2160,0
20240503,190100,12004595,2160,2160,2160,2160,0
20240503,190000,12004595,2160,2160,2160,2160,0
20240503,185900,12004595,2160,2160,2160,2160,0
20240503,185800,12004595,2160,2160,2160,2160,0
20240503,185700,12004595,2160,2160,2160,2160,0
20240503,185600,12004595,2160,2160,2160,2160,0
20240503,185500,12004595,2160,2160,2160,2160,0
20240503,185400,12004595,2160,2160,2160,2160,0
20240503,185300,12004595,2160,2160,2160,2160,0
20240503,185200,12004595,2160,2160,2160,2160,0
20240503,185100,12004595,2160,2160,2160,2160,0
20240503,185000,12004595,2160,2160,2160,2160,0
20240503,184900,12004595,2160,2160,2160,2160,0
20240503,184800,12004595,2160,2160,2160,2160,0
20240503,184700,12004595,2160,2160,2160,2160,0
20240503,184600,12004595,2160,2160,2160,2160,0
20240503,184500,12004595,2160,2160,2160,2160,0
20240503,184400,12004595,2160,2160,2160,2160,0
20240503,184300,12004595,2160,2160,2160,2160,0
20240503,184200,12004595,2160,2160,2160,2160,0
20240503,184100,12004595,2160,2160,2160,2160,0
20240503,184000,12004595,2160,2160,2160,2160,0
20240503,183900,12004595,2160,2160,2160,2160,0
20240503,183800,12004595,2160,2160,2160,2160,0
20240503,183700,12004595,2160,2160,2160,2160,0
20240503,183600,12004595,2160,2160,2160,2160,0
20240503,183500,12004595,2160,2155,2160,2155,5
20240503,183400,12004595,2160,2160,2160,2160,0
20240503,183300,12004595,2160,2160,2160,2160,0
20240503,183200,12004595,2160,2160,2160,2160,0
20240503,183100,12004595,2160,2160,2160,2160,0
20240503,183000,12004595,2160,2160,2160,2160,0
20240503,182900,12004595,2160,2160,2160,2160,0
20240503,182800,12004595,2160,2160,2160,2160,0
20240503,182700,12004595,2160,2160,2160,2160,0
20240503,182600,12004595,2160,2160,2160,2160,0
20240503,182500,12004595,2160,2160,2160,2160,0
20240503,182400,12004595,2160,2160,2160,2160,0
20240503,182300,12004595,2160,2160,2160,2160,0
20240503,182200,12004595,2160,2160,2160,2160,0
20240503,182100,12004595,2160,2160,2160,2160,0
20240503,182000,12004595,2160,2160,2160,2160,0
20240503,181900,12004595,2160,2160,2160,2160,0
20240503,181800,12004595,2160,2160,2160,2160,0
20240503,181700,12004595,2160,2160,2160,2160,0
20240503,181600,12004595,2160,2160,2160,2160,0
20240503,181500,12004595,2160,2160,2160,2160,0
20240503,181400,12004595,2160,2160,2160,2160,0
20240503,181300,12004595,2160,2160,2160,2160,0
20240503,181200,12004595,2160,2160,2160,2160,0
20240503,181100,12004595,2160,2160,2160,2160,0
20240503,181000,12004595,2160,2160,2160,2160,0
20240503,180900,12004595,2160,2160,2160,2160,0
20240503,180800,12004595,2160,2160,2160,2160,0
20240503,180700,12004595,2160,2160,2160,2160,0
20240503,180600,12004595,2160,2160,2160,2160,0
20240503,180500,12004595,2160,2155,2160,2155,5
20240503,180400,12004595,2160,2160,2160,2160,0
20240503,180300,12004595,2160,2160,2160,2160,0
20240503,180200,12004595,2160,2160,2160,2160,0
20240503,180100,12004595,2160,2160,2160,2160,0
20240503,180000,12004595,2160,2160,2160,2160,0
20240503,175900,12004595,2160,2160,2160,2160,0
20240503,175800,12004595,2160,2160,2160,2160,0
20240503,175700,12004595,2160,2160,2160,2160,0
20240503,175600,12004595,2160,2160,2160,2160,0
20240503,175500,12004595,2160,2160,2160,2160,0
20240503,175400,12004595,2160,2160,2160,2160,0
20240503,175300,12004595,2160,2160,2160,2160,0
20240503,175200,12004595,2160,2160,2160,2160,0
20240503,175100,12004595,2160,2160,2160,2160,0
20240503,175000,12004595,2160,2160,2160,2160,0
20240503,174900,12004595,2160,2160,2160,2160,0
20240503,174800,12004595,2160,2160,2160,2160,0
20240503,174700,12004595,2160,2160,2160,2160,0
20240503,174600,12004595,2160,2160,2160,2160,0
20240503,174500,12004595,2160,2160,2160,2160,0
20240503,174400,12004595,2160,2160,2160,2160,0
20240503,174300,12004595,2160,2160,2160,2160,0
20240503,174200,12004595,2160,2160,2160,2160,0
20240503,174100,12004595,2160,2160,2160,2160,0
20240503,174000,12004595,2160,2160,2160,2160,0
20240503,173900,12004595,2160,2160,2160,2160,0
20240503,173800,12004595,2160,2160,2160,2160,0
20240503,173700,12004595,2160,2160,2160,2160,0
20240503,173600,12004595,2160,2160,2160,2160,0
20240503,173500,12004595,2160,2155,2160,2155,5
20240503,173400,12004595,2160,2160,2160,2160,0
20240503,173300,12004595,2160,2160,2160,2160,0
20240503,173200,12004595,2160,2160,2160,2160,0
20240503,173100,12004595,2160,2160,2160,2160,0
20240503,173000,12004595,2160,2160,2160,2160,0
20240503,172900,12004595,2160,2160,2160,2160,0
20240503,172800,12004595,2160,2160,2160,2160,0
20240503,172700,12004595,2160,2160,2160,2160,0
20240503,172600,12004595,2160,2160,2160,2160,0
20240503,172500,12004595,2160,2160,2160,2160,0
20240503,172400,12004595,2160,2160,2160,2160,0
20240503,172300,12004595,2160,2160,2160,2160,0
20240503,172200,12004595,2160,2160,2160,2160,0
20240503,172100,12004595,2160,2160,2160,2160,0
20240503,172000,12004595,2160,2160,2160,2160,0
20240503,171900,12004595,2160,2160,2160,2160,0
20240503,171800,12004595,2160,2160,2160,2160,0
20240503,171700,12004595,2160,2160,2160,2160,0
20240503,171600,12004595,2160,2160,2160,2160,0
20240503,171500,12004595,2160,2160,2160,2160,0
20240503,171400,12004595,2160,2160,2160,2160,0
20240503,171300,12004595,2160,2160,2160,2160,0
20240503,171200,12004595,2160,2160,2160,2160,0
20240503,171100,12004595,2160,2160,2160,2160,0
20240503,171000,12004595,2160,2160,2160,2160,0
20240503,170900,12004595,2160,2160,2160,2160,0
20240503,170800,12004595,2160,2160,2160,2160,0
20240503,170700,12004595,2160,2160,2160,2160,0
20240503,170600,12004595,2160,2160,2160,2160,0
20240503,170500,12004595,2160,2155,2160,2155,5
20240503,170400,12004595,2160,2160,2160,2160,0
20240503,170300,12004595,2160,2160,2160,2160,0
20240503,170200,12004595,2160,2160,2160,2160,0
20240503,170100,12004595,2160,2160,2160,2160,0
20240503,170000,12004595,2160,2160,2160,2160,0
20240503,165900,12004595,2160,2160,2160,2160,0
20240503,165800,12004595,2160,2160,2160,2160,0
20240503,165700,12004595,2160,2160,2160,2160,0
20240503,165600,12004595,2160,2160,2160,2160,0
20240503,165500,12004595,2160,2160,2160,2160,0
20240503,165400,12004595,2160,2160,2160,2160,0
20240503,165300,12004595,2160,2160,2160,2160,0
20240503,165200,12004595,2160,2160,2160,2160,0
20240503,165100,12004595,2160,2160,2160,2160,0
20240503,165000,12004595,2160,2160,2160,2160,0
20240503,164900,12004595,2160,2160,2160,2160,0
20240503,164800,12004595,2160,2160,2160,2160,0
20240503,164700,12004595,2160,2160,2160,2160,0
20240503,164600,12004595,2160,2160,2160,2160,0
20240503,164500,12004595,2160,2160,2160,2160,0
20240503,164400,12004595,2160,2160,2160,2160,0
20240503,164300,12004595,2160,2160,2160,2160,0
20240503,164200,12004595,2160,2160,2160,2160,0
20240503,164100,12004595,2160,2160,2160,2160,0
20240503,164000,12004595,2160,2160,2160,2160,0
20240503,163900,12004595,2160,2160,2160,2160,0
20240503,163800,12004595,2160,2160,2160,2160,0
20240503,163700,12004595,2160,2160,2160,2160,0
20240503,163600,12004595,2160,2160,2160,2160,0
20240503,163500,12004595,2160,2155,2160,2155,5
20240503,163400,12004595,2160,2160,2160,2160,0
20240503,163300,12004595,2160,2160,2160,2160,0
20240503,163200,12004595,2160,2160,2160,2160,0
20240503,163100,12004595,2160,2160,2160,2160,0
20240503,163000,12004595,2160,2160,2160,2160,0
20240503,162900,12004595,2160,2160,2160,2160,0
20240503,162800,12004595,2160,2160,2160,2160,0
20240503,162700,12004595,2160,2160,2160,2160,0
20240503,162600,12004595,2160,2160,2160,2160,0
20240503,162500,12004595,2160,2160,2160,2160,0
20240503,162400,12004595,2160,2160,2160,2160,0
20240503,162300,12004595,2160,2160,2160,2160,0
20240503,162200,12004595,2160,2160,2160,2160,0
20240503,162100,12004595,2160,2160,2160,2160,0
20240503,162000,12004595,2160,2160,2160,2160,0
20240503,161900,12004595,2160,2160,2160,2160,0
20240503,161800,12004595,2160,2160,2160,2160,0
20240503,161700,12004595,2160,2160,2160,2160,0
20240503,161600,12004595,2160,2160,2160,2160,0
20240503,161500,12004595,2160,2160,2160,2160,0
20240503,161400,12004595,2160,2160,2160,2160,0
20240503,161300,12004595,2160,2160,2160,2160,0
20240503,161200,12004595,2160,2160,2160,2160,0
20240503,161100,12004595,2160,2160,2160,2160,0
20240503,161000,12004595,2160,2160,2160,2160,0
20240503,160900,12004595,2160,2160,2160,2160,0
20240503,160800,12004595,2160,2160,2160,2160,0
20240503,160700,12004595,2160,2160,2160,2160,0
20240503,160600,12004595,2160,2160,2160,2160,0
20240503,160500,12004595,2160,2155,2160,2155,5
20240503,160400,12004595,2160,2160,2160,2160,0
20240503,160300,12004595,2160,2160,2160,2160,0
20240503,160200,12004595,2160,2160,2160,2160,0
20240503,160100,12004595,2160,2160,2160,2160,0
20240503,160000,12004595,2160,2160,2160,2160,0
20240503,155900,12004595,2160,2160,2160,2160,0
20240503,155800,12004595,2160,2160,2160,2160,0
20240503,155700,12004595,2160,2160,2160,2160,0
20240503,155600,12004595,2160,2160,2160,2160,0
20240503,155500,12004595,2160,2160,2160,2160,0
20240503,155400,12004595,2160,2160,2160,2160,0
20240503,155300,12004595,2160,2160,2160,2160,0
20240503,155200,12004595,2160,2160,2160,2160,0
20240503,155100,12004595,2160,2160,2160,2160,0
20240503,155000,12004595,2160,2160,2160,2160,0
20240503,154900,12004595,2160,2160,2160,2160,0
20240503,154800,12004595,2160,2160,2160,2160,0
20240503,154700,12004595,2160,2160,2160,2160,0
20240503,154600,12004595,2160,2160,2160,2160,0
20240503,154500,12004595,2160,2160,2160,2160,0
20240503,154400,12004595,2160,2160,2160,2160,0
20240503,154300,12004595,2160,2160,2160,2160,0
20240503,154200,12004595,2160,2160,2160,2160,0
20240503,154100,12004595,2160,2160,2160,2160,0
20240503,154000,12004595,2160,2160,2160,2160,0
20240503,153900,12004595,2160,2160,2160,2160,0
20240503,153800,12004595,2160,2160,2160,2160,0
20240503,153700,12004595,2160,2160,2160,2160,0
20240503,153600,12004595,2160,2160,2160,2160,0
20240503,153500,12004595,2160,2155,2160,2155,5
20240503,153400,12004595,2160,2160,2160,2160,0
20240503,153300,12004595,2160,2160,2160,2160,0
20240503,153200,12004595,2160,2160,2160,2160,0
20240503,153100,12004595,2160,2160,2160,2160,0
20240503,153000,12004595,2160,2160,2160,2160,0
20240503,152900,12004595,2160,2160,2160,2160,0
20240503,152800,12004595,2160,2160,2160,2160,0
20240503,152700,12004595,2160,2160,2160,2160,0
20240503,152600,12004595,2160,2160,2160,2160,0
20240503,152500,12004595,2160,2160,2160,2160,0
20240503,152400,12004595,2160,2160,2160,2160,0
20240503,152300,12004595,2160,2160,2160,2160,0
20240503,152200,12004595,2160,2160,2160,2160,0
20240503,152100,12004595,2160,2160,2160,2160,0
20240503,152000,12004595,2160,2160,2160,2160,0
20240503,151900,12004595,2160,2160,2160,2160,0
20240503,151800,12004595,2160,2160,2160,2160,0
20240503,151700,12004595,2160,2155,2160,2155,5
20240503,151600,11993815,2155,2155,2155,2155,0
20240503,151500,11993815,2155,2155,2155,2155,0
20240503,151400,11993815,2155,2155,2155,2155,0
20240503,151300,11993815,2155,2155,2155,2155,0
20240503,151200,11993815,2155,2155,2155,2155,0
20240503,151100,11993815,2155,2155,2155,2155,0
20240503,151000,11993815,2155,2155,2155,2155,0
20240503,150900,11993815,2155,2155,2155,2155,0
20240503,150800,11993815,2155,2155,2155,2155,0
20240503,150700,11993815,2155,2155,2155,2155,3
20240503,150600,11987350,2150,2150,2150,2150,0
20240503,150500,11987350,2150,2150,2150,2150,0
20240503,150400,11987350,2150,2150,2150,2150,27
20240503,150300,11929300,2150,2150,2150,2150,0
20240503,150200,11929300,2150,2150,2150,2150,0
20240503,150100,11929300,2150,2150,2150,2150,0
20240503,150000,11929300,2150,2150,2150,2150,0
20240503,145900,11929300,2150,2150,2150,2150,0
20240503,145800,11929300,2150,2150,2150,2150,0
20240503,145700,11929300,2150,2150,2150,2150,0
20240503,145600,11929300,2150,2150,2150,2150,0
20240503,145500,11929300,2150,2150,2150,2150,0
20240503,145400,11929300,2150,2150,2150,2150,0
20240503,145300,11929300,2150,2150,2150,2150,0
20240503,145200,11929300,2150,2150,2150,2150,0
20240503,145100,11929300,2150,2150,2150,2150,0
20240503,145000,11929300,2150,2150,2150,2150,0
20240503,144900,11929300,2150,2150,2150,2150,0
20240503,144800,11929300,2150,2150,2150,2150,0
20240503,144700,11929300,2150,2150,2150,2150,0
20240503,144600,11929300,2150,2150,2150,2150,0
20240503,144500,11929300,2150,2150,2150,2150,0
20240503,144400,11929300,2150,2150,2150,2150,0
20240503,144300,11929300,2150,2150,2150,2150,0
20240503,144200,11929300,2150,2150,2150,2150,0
20240503,144100,11929300,2150,2150,2150,2150,0
20240503,144000,11929300,2150,2150,2150,2150,0
20240503,143900,11929300,2150,2150,2150,2150,0
20240503,143800,11929300,2150,2150,2150,2150,0
20240503,143700,11929300,2150,2150,2150,2150,0
20240503,143600,11929300,2150,2150,2150,2150,0
20240503,143500,11929300,2150,2150,2150,2150,0
20240503,143400,11929300,2150,2150,2150,2150,0
20240503,143300,11929300,2150,2150,2150,2150,0
20240503,143200,11929300,2150,2150,2150,2150,0
20240503,143100,11929300,2150,2150,2150,2150,0
20240503,143000,11929300,2150,2150,2150,2150,0
20240503,142900,11929300,2150,2150,2150,2150,0
20240503,142800,11929300,2150,2150,2150,2150,0
20240503,142700,11929300,2150,2150,2150,2150,0
20240503,142600,11929300,2150,2150,2150,2150,0
20240503,142500,11929300,2150,2150,2150,2150,0
20240503,142400,11929300,2150,2150,2150,2150,0
20240503,142300,11929300,2150,2150,2150,2150,0
20240503,142200,11929300,2150,2150,2150,2150,0
20240503,142100,11929300,2150,2150,2150,2150,0
20240503,142000,11929300,2150,2150,2150,2150,20
20240503,141900,11886300,2160,2160,2160,2160,0
20240503,141800,11886300,2160,2155,2160,2155,503
20240503,141700,10799835,2150,2150,2150,2150,0
20240503,141600,10799835,2150,2150,2150,2150,19
20240503,141500,10758985,2150,2150,2150,2150,0
20240503,141400,10758985,2150,2150,2150,2150,0
20240503,141300,10758985,2150,2150,2150,2150,19
20240503,141200,10718135,2150,2150,2150,2150,0
20240503,141100,10718135,2150,2150,2150,2150,0
20240503,141000,10718135,2150,2150,2150,2150,0
20240503,140900,10718135,2150,2150,2150,2150,19
20240503,140800,10677285,2150,2150,2150,2150,0
20240503,140700,10677285,2150,2150,2150,2150,0
20240503,140600,10677285,2150,2150,2150,2150,19
20240503,140500,10636435,2150,2150,2150,2150,0
20240503,140400,10636435,2150,2150,2150,2150,0
20240503,140300,10636435,2150,2150,2150,2150,0
20240503,140200,10636435,2150,2150,2150,2150,19
20240503,140100,10595585,2150,2150,2150,2150,0
20240503,140000,10595585,2150,2150,2150,2150,0
20240503,135900,10595585,2150,2150,2150,2150,19
20240503,135800,10554735,2150,2150,2150,2150,0
20240503,135700,10554735,2150,2150,2150,2150,0
20240503,135600,10554735,2150,2150,2150,2150,1268
20240503,135500,7828535,2150,2150,2150,2150,20
20240503,135400,7785535,2150,2150,2150,2150,0
20240503,135300,7785535,2150,2150,2150,2150,0
20240503,135200,7785535,2150,2150,2150,2150,19
20240503,135100,7744685,2150,2150,2150,2150,0
20240503,135000,7744685,2150,2150,2150,2150,0
20240503,134900,7744685,2150,2150,2150,2150,0
20240503,134800,7744685,2150,2150,2150,2150,19
20240503,134700,7703835,2150,2150,2150,2150,0
20240503,134600,7703835,2150,2150,2150,2150,0
20240503,134500,7703835,2150,2150,2150,2150,19
20240503,134400,7662985,2150,2150,2150,2150,0
20240503,134300,7662985,2150,2150,2150,2150,0
20240503,134200,7662985,2150,2150,2150,2150,19
20240503,134100,7622135,2150,2150,2150,2150,0
20240503,134000,7622135,2150,2150,2150,2150,0
20240503,133900,7622135,2150,2150,2150,2150,0
20240503,133800,7622135,2150,2150,2150,2150,20
20240503,133700,7579135,2150,2150,2150,2150,0
20240503,133600,7579135,2150,2150,2150,2150,0
20240503,133500,7579135,2150,2150,2150,2150,19
20240503,133400,7538285,2150,2150,2150,2150,0
20240503,133300,7538285,2150,2150,2150,2150,0
20240503,133200,7538285,2150,2150,2150,2150,0
20240503,133100,7538285,2150,2150,2150,2150,19
20240503,133000,7497435,2150,2150,2150,2150,0
20240503,132900,7497435,2150,2150,2150,2150,0
20240503,132800,7497435,2150,2150,2150,2150,19
20240503,132700,7456585,2150,2150,2150,2150,0
20240503,132600,7456585,2150,2150,2150,2150,0
20240503,132500,7456585,2150,2150,2150,2150,0
20240503,132400,7456585,2150,2150,2150,2150,19
20240503,132300,7415735,2150,2150,2150,2150,0
20240503,132200,7415735,2150,2150,2150,2150,0
20240503,132100,7415735,2150,2150,2150,2150,19
20240503,132000,7374885,2150,2150,2150,2150,0
20240503,131900,7374885,2150,2150,2150,2150,0
20240503,131800,7374885,2150,2150,2150,2150,0
20240503,131700,7374885,2150,2150,2150,2150,20
20240503,131600,7331885,2150,2150,2150,2150,0
20240503,131500,7331885,2150,2150,2150,2150,0
20240503,131400,7331885,2150,2150,2150,2150,20
20240503,131300,7288885,2150,2150,2150,2150,0
20240503,131200,7288885,2150,2150,2150,2150,0
20240503,131100,7288885,2150,2150,2150,2150,19
20240503,131000,7248035,2155,2155,2155,2155,0
20240503,130900,7248035,2155,2155,2155,2155,0
20240503,130800,7248035,2155,2155,2155,2155,0
20240503,130700,7248035,2155,2155,2155,2155,18
20240503,130600,7209245,2155,2155,2155,2155,0
20240503,130500,7209245,2155,2155,2155,2155,0
20240503,130400,7209245,2155,2155,2155,2155,19
20240503,130300,7168300,2155,2155,2155,2155,0
20240503,130200,7168300,2155,2155,2155,2155,0
20240503,130100,7168300,2155,2155,2155,2155,0
20240503,130000,7168300,2155,2155,2155,2155,19
20240503,125900,7127355,2155,2155,2155,2155,0
20240503,125800,7127355,2155,2155,2155,2155,0
20240503,125700,7127355,2155,2155,2155,2155,20
20240503,125600,7084255,2155,2155,2155,2155,0
20240503,125500,7084255,2155,2155,2155,2155,455
20240503,125400,6103730,2155,2155,2155,2155,0
20240503,125300,6103730,2155,2155,2155,2155,19
20240503,125200,6062785,2155,2155,2155,2155,0
20240503,125100,6062785,2155,2155,2155,2155,0
20240503,125000,6062785,2155,2155,2155,2155,19
20240503,124900,6021840,2155,2155,2155,2155,0
20240503,124800,6021840,2155,2155,2155,2155,0
20240503,124700,6021840,2155,2155,2155,2155,0
20240503,124600,6021840,2155,2155,2155,2155,19
20240503,124500,5980895,2155,2155,2155,2155,0
20240503,124400,5980895,2155,2155,2155,2155,0
20240503,124300,5980895,2155,2155,2155,2155,19
20240503,124200,5939950,2155,2155,2155,2155,0
20240503,124100,5939950,2155,2155,2155,2155,0
20240503,124000,5939950,2155,2155,2155,2155,20
20240503,123900,5896850,2155,2155,2155,2155,0
20240503,123800,5896850,2155,2155,2155,2155,0
20240503,123700,5896850,2155,2155,2155,2155,0
20240503,123600,5896850,2155,2155,2155,2155,19
20240503,123500,5855905,2155,2155,2155,2155,0
20240503,123400,5855905,2155,2155,2155,2155,0
20240503,123300,5855905,2155,2155,2155,2155,19
20240503,123200,5814960,2155,2155,2155,2155,0
20240503,123100,5814960,2155,2155,2155,2155,0
20240503,123000,5814960,2155,2155,2155,2155,0
20240503,122900,5814960,2155,2155,2155,2155,19
20240503,122800,5774015,2155,2155,2155,2155,0
20240503,122700,5774015,2155,2155,2155,2155,0
20240503,122600,5774015,2155,2155,2155,2155,19
20240503,122500,5733070,2155,2155,2155,2155,0
20240503,122400,5733070,2155,2155,2155,2155,0
20240503,122300,5733070,2155,2155,2155,2155,0
20240503,122200,5733070,2155,2155,2155,2155,19
20240503,122100,5692125,2155,2155,2155,2155,0
20240503,122000,5692125,2155,2155,2155,2155,0
20240503,121900,5692125,2155,2155,2155,2155,20
20240503,121800,5649025,2155,2155,2155,2155,0
20240503,121700,5649025,2155,2155,2155,2155,0
20240503,121600,5649025,2155,2155,2155,2155,0
20240503,121500,5649025,2155,2155,2155,2155,19
20240503,121400,5608080,2155,2155,2155,2155,0
20240503,121300,5608080,2155,2155,2155,2155,0
20240503,121200,5608080,2155,2155,2155,2155,19
20240503,121100,5567135,2155,2155,2155,2155,0
20240503,121000,5567135,2155,2155,2155,2155,0
20240503,120900,5567135,2155,2155,2155,2155,19
20240503,120800,5526190,2155,2155,2155,2155,0
20240503,120700,5526190,2155,2155,2155,2155,0
20240503,120600,5526190,2155,2155,2155,2155,0
20240503,120500,5526190,2155,2155,2155,2155,19
20240503,120400,5485245,2155,2155,2155,2155,0
20240503,120300,5485245,2155,2155,2155,2155,0
20240503,120200,5485245,2155,2155,2155,2155,19
20240503,120100,5444300,2155,2155,2155,2155,0
20240503,120000,5444300,2155,2155,2155,2155,0
20240503,115900,5444300,2155,2155,2155,2155,0
20240503,115800,5444300,2155,2155,2155,2155,20
20240503,115700,5401200,2155,2155,2155,2155,0
20240503,115600,5401200,2155,2155,2155,2155,0
20240503,115500,5401200,2155,2155,2155,2155,19
20240503,115400,5360255,2155,2155,2155,2155,0
20240503,115300,5360255,2155,2155,2155,2155,0
20240503,115200,5360255,2155,2155,2155,2155,0
20240503,115100,5360255,2155,2155,2155,2155,19
20240503,115000,5319310,2155,2155,2155,2155,0
20240503,114900,5319310,2155,2155,2155,2155,0
20240503,114800,5319310,2155,2155,2155,2155,19
20240503,114700,5278365,2155,2155,2155,2155,0
20240503,114600,5278365,2155,2155,2155,2155,0
20240503,114500,5278365,2155,2155,2155,2155,0
20240503,114400,5278365,2155,2155,2155,2155,19
20240503,114300,5237420,2155,2155,2155,2155,0
20240503,114200,5237420,2155,2155,2155,2155,0
20240503,114100,5237420,2155,2155,2155,2155,20
20240503,114000,5194320,2155,2155,2155,2155,0
20240503,113900,5194320,2155,2155,2155,2155,0
20240503,113800,5194320,2155,2155,2155,2155,0
20240503,113700,5194320,2155,2155,2155,2155,19
20240503,113600,5153375,2155,2155,2155,2155,0
20240503,113500,5153375,2155,2155,2155,2155,0
20240503,113400,5153375,2155,2155,2155,2155,19
20240503,113300,5112430,2155,2155,2155,2155,0
20240503,113200,5112430,2155,2155,2155,2155,0
20240503,113100,5112430,2155,2155,2155,2155,19
20240503,113000,5071485,2155,2155,2155,2155,0
20240503,112900,5071485,2155,2155,2155,2155,0
20240503,112800,5071485,2155,2155,2155,2155,0
20240503,112700,5071485,2155,2155,2155,2155,19
20240503,112600,5030540,2155,2155,2155,2155,0
20240503,112500,5030540,2155,2155,2155,2155,0
20240503,112400,5030540,2155,2155,2155,2155,19
20240503,112300,4989595,2155,2155,2155,2155,0
20240503,112200,4989595,2155,2155,2155,2155,0
20240503,112100,4989595,2155,2155,2155,2155,0
20240503,112000,4989595,2155,2155,2155,2155,20
20240503,111900,4946495,2155,2155,2155,2155,0
20240503,111800,4946495,2155,2155,2155,2155,0
20240503,111700,4946495,2155,2155,2155,2155,19
20240503,111600,4905550,2155,2155,2155,2155,0
20240503,111500,4905550,2155,2155,2155,2155,0
20240503,111400,4905550,2155,2155,2155,2155,0
20240503,111300,4905550,2155,2155,2155,2155,19
20240503,111200,4864605,2155,2155,2155,2155,0
20240503,111100,4864605,2155,2155,2155,2155,0
20240503,111000,4864605,2155,2155,2155,2155,19
20240503,110900,4823660,2155,2155,2155,2155,0
20240503,110800,4823660,2155,2155,2155,2155,0
20240503,110700,4823660,2155,2155,2155,2155,0
20240503,110600,4823660,2155,2155,2155,2155,19
20240503,110500,4782715,2155,2155,2155,2155,0
20240503,110400,4782715,2155,2155,2155,2155,0
20240503,110300,4782715,2155,2155,2155,2155,19
20240503,110200,4741770,2155,2155,2155,2155,0
20240503,110100,4741770,2155,2155,2155,2155,0
20240503,110000,4741770,2155,2155,2155,2155,20
20240503,105900,4698670,2155,2155,2155,2155,0
20240503,105800,4698670,2155,2155,2155,2155,19
20240503,105700,4657725,2155,2155,2155,2155,0
20240503,105600,4657725,2155,2155,2155,2155,19
20240503,105500,4616780,2155,2155,2155,2155,0
20240503,105400,4616780,2155,2155,2155,2155,0
20240503,105300,4616780,2155,2155,2155,2155,476
20240503,105200,3591000,2155,2155,2155,2155,0
20240503,105100,3591000,2155,2155,2155,2155,0
20240503,105000,3591000,2155,2155,2155,2155,0
20240503,104900,3591000,2155,2155,2155,2155,19
20240503,104800,3550055,2155,2155,2155,2155,0
20240503,104700,3550055,2155,2155,2155,2155,0
20240503,104600,3550055,2155,2155,2155,2155,19
20240503,104500,3509110,2155,2155,2155,2155,0
20240503,104400,3509110,2155,2155,2155,2155,0
20240503,104300,3509110,2155,2155,2155,2155,0
20240503,104200,3509110,2155,2155,2155,2155,20
20240503,104100,3466010,2155,2155,2155,2155,0
20240503,104000,3466010,2155,2155,2155,2155,0
20240503,103900,3466010,2155,2155,2155,2155,19
20240503,103800,3425065,2155,2155,2155,2155,0
20240503,103700,3425065,2155,2155,2155,2155,0
20240503,103600,3425065,2155,2155,2155,2155,0
20240503,103500,3425065,2155,2155,2155,2155,19
20240503,103400,3384120,2155,2155,2155,2155,0
20240503,103300,3384120,2155,2155,2155,2155,0
20240503,103200,3384120,2155,2155,2155,2155,19
20240503,103100,3343175,2155,2155,2155,2155,0
20240503,103000,3343175,2155,2155,2155,2155,0
20240503,102900,3343175,2155,2155,2155,2155,29
20240503,102800,3280680,2155,2155,2155,2155,0
20240503,102700,3280680,2155,2155,2155,2155,0
20240503,102600,3280680,2155,2155,2155,2155,0
20240503,102500,3280680,2155,2155,2155,2155,19
20240503,102400,3239735,2160,2160,2160,2160,0
20240503,102300,3239735,2160,2160,2160,2160,0
20240503,102200,3239735,2160,2160,2160,2160,10
20240503,102100,3218135,2180,2180,2180,2180,0
20240503,102000,3218135,2180,2180,2180,2180,0
20240503,101900,3218135,2180,2180,2180,2180,0
20240503,101800,3218135,2180,2180,2180,2180,0
20240503,101700,3218135,2180,2180,2180,2180,0
20240503,101600,3218135,2180,2180,2180,2180,0
20240503,101500,3218135,2180,2180,2180,2180,0
20240503,101400,3218135,2180,2180,2180,2180,0
20240503,101300,3218135,2180,2180,2180,2180,0
20240503,101200,3218135,2180,2180,2180,2180,0
20240503,101100,3218135,2180,2180,2180,2180,0
20240503,101000,3218135,2180,2180,2180,2180,0
20240503,100900,3218135,2180,2180,2180,2180,0
20240503,100800,3218135,2180,2180,2180,2180,0
20240503,100700,3218135,2180,2180,2180,2180,0
20240503,100600,3218135,2180,2180,2180,2180,0
20240503,100500,3218135,2180,2180,2180,2180,0
20240503,100400,3218135,2180,2180,2180,2180,0
20240503,100300,3218135,2180,2180,2180,2180,0
20240503,100200,3218135,2180,2180,2180,2180,0
20240503,100100,3218135,2180,2180,2180,2180,0
20240503,100000,3218135,2180,2180,2180,2180,3
20240503,095900,3211595,2180,2175,2180,2175,1457
20240503,095800,38825,2175,2175,2175,2175,0
20240503,095700,38825,2175,2175,2175,2175,0
20240503,095600,38825,2175,2170,2175,2170,5
20240503,095500,27965,2155,2155,2155,2155,0
20240503,095400,27965,2155,2155,2155,2155,0
20240503,095300,27965,2155,2155,2155,2155,0
20240503,095200,27965,2155,2155,2155,2155,0
20240503,095100,27965,2155,2155,2155,2155,0
20240503,095000,27965,2155,2155,2155,2155,0
20240503,094900,27965,2155,2155,2155,2155,0
20240503,094800,27965,2155,2155,2155,2155,0
20240503,094700,27965,2155,2155,2155,2155,0
20240503,094600,27965,2155,2155,2155,2155,0
20240503,094500,27965,2155,2155,2155,2155,0
20240503,094400,27965,2155,2155,2155,2155,0
20240503,094300,27965,2155,2155,2155,2155,0
20240503,094200,27965,2155,2155,2155,2155,0
20240503,094100,27965,2155,2155,2155,2155,0
20240503,094000,27965,2155,2155,2155,2155,0
20240503,093900,27965,2155,2155,2155,2155,0
20240503,093800,27965,2155,2155,2155,2155,0
20240503,093700,27965,2155,2155,2155,2155,0
20240503,093600,27965,2155,2155,2155,2155,0
20240503,093500,27965,2155,2155,2155,2155,0
20240503,093400,27965,2155,2155,2155,2155,0
20240503,093300,27965,2155,2155,2155,2155,0
20240503,093200,27965,2155,2155,2155,2155,0
20240503,093100,27965,2155,2155,2155,2155,0
20240503,093000,27965,2155,2155,2155,2155,0
20240503,092900,27965,2155,2155,2155,2155,0
20240503,092800,27965,2155,2155,2155,2155,0
20240503,092700,27965,2155,2155,2155,2155,0
20240503,092600,27965,2155,2155,2155,2155,3
20240503,092500,21500,2150,2150,2150,2150,0
20240503,092400,21500,2150,2150,2150,2150,0
20240503,092300,21500,2150,2150,2150,2150,0
20240503,092200,21500,2150,2150,2150,2150,0
20240503,092100,21500,2150,2150,2150,2150,0
20240503,092000,21500,2150,2150,2150,2150,0
20240503,091900,21500,2150,2150,2150,2150,10
20240503,091800,0,2170,2170,2170,2170,0
20240503,091700,0,2170,2170,2170,2170,0
20240503,091600,0,2170,2170,2170,2170,0
20240503,091500,0,2170,2170,2170,2170,0
20240503,091400,0,2170,2170,2170,2170,0
20240503,091300,0,2170,2170,2170,2170,0
20240503,091200,0,2170,2170,2170,2170,0
20240503,091100,0,2170,2170,2170,2170,0
20240503,091000,0,2170,2170,2170,2170,0
20240503,090900,0,2170,2170,2170,2170,0
20240503,090800,0,2170,2170,2170,2170,0
20240503,090700,0,2170,2170,2170,2170,0
20240503,090600,0,2170,2170,2170,2170,0
20240503,090500,0,2170,2170,2170,2170,0
20240503,090400,0,2170,2170,2170,2170,0
20240503,090300,0,2170,2170,2170,2170,0
20240503,090200,0,2170,2170,2170,2170,0
20240503,090100,0,2170,2170,2170,2170,0
20240503,090000,0,2170,2170,2170,2170,0