stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,194000,1364581810,2655,2655,2655,2655,13968
20240503,193900,1364581810,2655,2655,2655,2655,0
20240503,193800,1364581810,2655,2655,2655,2655,0
20240503,193700,1364581810,2655,2655,2655,2655,0
20240503,193600,1364581810,2655,2655,2655,2655,0
20240503,193500,1364581810,2655,2655,2655,2655,0
20240503,193400,1364581810,2655,2655,2655,2655,0
20240503,193300,1364581810,2655,2655,2655,2655,0
20240503,193200,1364581810,2655,2655,2655,2655,0
20240503,193100,1364581810,2655,2655,2655,2655,0
20240503,193000,1364581810,2655,2655,2655,2655,0
20240503,192900,1364581810,2655,2655,2655,2655,0
20240503,192800,1364581810,2655,2655,2655,2655,0
20240503,192700,1364581810,2655,2655,2655,2655,0
20240503,192600,1364581810,2655,2655,2655,2655,0
20240503,192500,1364581810,2655,2655,2655,2655,0
20240503,192400,1364581810,2655,2655,2655,2655,0
20240503,192300,1364581810,2655,2655,2655,2655,0
20240503,192200,1364581810,2655,2655,2655,2655,0
20240503,192100,1364581810,2655,2655,2655,2655,0
20240503,192000,1364581810,2655,2655,2655,2655,0
20240503,191900,1364581810,2655,2655,2655,2655,0
20240503,191800,1364581810,2655,2655,2655,2655,0
20240503,191700,1364581810,2655,2655,2655,2655,0
20240503,191600,1364581810,2655,2655,2655,2655,0
20240503,191500,1364581810,2655,2655,2655,2655,0
20240503,191400,1364581810,2655,2655,2655,2655,0
20240503,191300,1364581810,2655,2655,2655,2655,0
20240503,191200,1364581810,2655,2655,2655,2655,0
20240503,191100,1364581810,2655,2655,2655,2655,0
20240503,191000,1364581810,2655,2655,2655,2655,13968
20240503,190900,1364581810,2655,2655,2655,2655,0
20240503,190800,1364581810,2655,2655,2655,2655,0
20240503,190700,1364581810,2655,2655,2655,2655,0
20240503,190600,1364581810,2655,2655,2655,2655,0
20240503,190500,1364581810,2655,2655,2655,2655,0
20240503,190400,1364581810,2655,2655,2655,2655,0
20240503,190300,1364581810,2655,2655,2655,2655,0
20240503,190200,1364581810,2655,2655,2655,2655,0
20240503,190100,1364581810,2655,2655,2655,2655,0
20240503,190000,1364581810,2655,2655,2655,2655,0
20240503,185900,1364581810,2655,2655,2655,2655,0
20240503,185800,1364581810,2655,2655,2655,2655,0
20240503,185700,1364581810,2655,2655,2655,2655,0
20240503,185600,1364581810,2655,2655,2655,2655,0
20240503,185500,1364581810,2655,2655,2655,2655,0
20240503,185400,1364581810,2655,2655,2655,2655,0
20240503,185300,1364581810,2655,2655,2655,2655,0
20240503,185200,1364581810,2655,2655,2655,2655,0
20240503,185100,1364581810,2655,2655,2655,2655,0
20240503,185000,1364581810,2655,2655,2655,2655,0
20240503,184900,1364581810,2655,2655,2655,2655,0
20240503,184800,1364581810,2655,2655,2655,2655,0
20240503,184700,1364581810,2655,2655,2655,2655,0
20240503,184600,1364581810,2655,2655,2655,2655,0
20240503,184500,1364581810,2655,2655,2655,2655,0
20240503,184400,1364581810,2655,2655,2655,2655,0
20240503,184300,1364581810,2655,2655,2655,2655,0
20240503,184200,1364581810,2655,2655,2655,2655,0
20240503,184100,1364581810,2655,2655,2655,2655,0
20240503,184000,1364581810,2655,2655,2655,2655,13968
20240503,183900,1364581810,2655,2655,2655,2655,0
20240503,183800,1364581810,2655,2655,2655,2655,0
20240503,183700,1364581810,2655,2655,2655,2655,0
20240503,183600,1364581810,2655,2655,2655,2655,0
20240503,183500,1364581810,2655,2655,2655,2655,0
20240503,183400,1364581810,2655,2655,2655,2655,0
20240503,183300,1364581810,2655,2655,2655,2655,0
20240503,183200,1364581810,2655,2655,2655,2655,0
20240503,183100,1364581810,2655,2655,2655,2655,0
20240503,183000,1364581810,2655,2655,2655,2655,0
20240503,182900,1364581810,2655,2655,2655,2655,0
20240503,182800,1364581810,2655,2655,2655,2655,0
20240503,182700,1364581810,2655,2655,2655,2655,0
20240503,182600,1364581810,2655,2655,2655,2655,0
20240503,182500,1364581810,2655,2655,2655,2655,0
20240503,182400,1364581810,2655,2655,2655,2655,0
20240503,182300,1364581810,2655,2655,2655,2655,0
20240503,182200,1364581810,2655,2655,2655,2655,0
20240503,182100,1364581810,2655,2655,2655,2655,0
20240503,182000,1364581810,2655,2655,2655,2655,0
20240503,181900,1364581810,2655,2655,2655,2655,0
20240503,181800,1364581810,2655,2655,2655,2655,0
20240503,181700,1364581810,2655,2655,2655,2655,0
20240503,181600,1364581810,2655,2655,2655,2655,0
20240503,181500,1364581810,2655,2655,2655,2655,0
20240503,181400,1364581810,2655,2655,2655,2655,0
20240503,181300,1364581810,2655,2655,2655,2655,0
20240503,181200,1364581810,2655,2655,2655,2655,0
20240503,181100,1364581810,2655,2655,2655,2655,0
20240503,181000,1364581810,2655,2655,2655,2655,13968
20240503,180900,1364581810,2655,2655,2655,2655,0
20240503,180800,1364581810,2655,2655,2655,2655,0
20240503,180700,1364581810,2655,2655,2655,2655,0
20240503,180600,1364581810,2655,2655,2655,2655,0
20240503,180500,1364581810,2655,2655,2655,2655,0
20240503,180400,1364581810,2655,2655,2655,2655,0
20240503,180300,1364581810,2655,2655,2655,2655,0
20240503,180200,1364581810,2655,2655,2655,2655,0
20240503,180100,1364581810,2655,2655,2655,2655,0
20240503,180000,1364581810,2655,2655,2655,2655,0
20240503,175900,1364581810,2655,2655,2655,2655,0
20240503,175800,1364581810,2655,2655,2655,2655,0
20240503,175700,1364581810,2655,2655,2655,2655,0
20240503,175600,1364581810,2655,2655,2655,2655,0
20240503,175500,1364581810,2655,2655,2655,2655,0
20240503,175400,1364581810,2655,2655,2655,2655,0
20240503,175300,1364581810,2655,2655,2655,2655,0
20240503,175200,1364581810,2655,2655,2655,2655,0
20240503,175100,1364581810,2655,2655,2655,2655,0
20240503,175000,1364581810,2655,2655,2655,2655,0
20240503,174900,1364581810,2655,2655,2655,2655,0
20240503,174800,1364581810,2655,2655,2655,2655,0
20240503,174700,1364581810,2655,2655,2655,2655,0
20240503,174600,1364581810,2655,2655,2655,2655,0
20240503,174500,1364581810,2655,2655,2655,2655,0
20240503,174400,1364581810,2655,2655,2655,2655,0
20240503,174300,1364581810,2655,2655,2655,2655,0
20240503,174200,1364581810,2655,2655,2655,2655,0
20240503,174100,1364581810,2655,2655,2655,2655,0
20240503,174000,1364581810,2655,2655,2655,2655,13968
20240503,173900,1364581810,2655,2655,2655,2655,0
20240503,173800,1364581810,2655,2655,2655,2655,0
20240503,173700,1364581810,2655,2655,2655,2655,0
20240503,173600,1364581810,2655,2655,2655,2655,0
20240503,173500,1364581810,2655,2655,2655,2655,0
20240503,173400,1364581810,2655,2655,2655,2655,0
20240503,173300,1364581810,2655,2655,2655,2655,0
20240503,173200,1364581810,2655,2655,2655,2655,0
20240503,173100,1364581810,2655,2655,2655,2655,0
20240503,173000,1364581810,2655,2655,2655,2655,0
20240503,172900,1364581810,2655,2655,2655,2655,0
20240503,172800,1364581810,2655,2655,2655,2655,0
20240503,172700,1364581810,2655,2655,2655,2655,0
20240503,172600,1364581810,2655,2655,2655,2655,0
20240503,172500,1364581810,2655,2655,2655,2655,0
20240503,172400,1364581810,2655,2655,2655,2655,0
20240503,172300,1364581810,2655,2655,2655,2655,0
20240503,172200,1364581810,2655,2655,2655,2655,0
20240503,172100,1364581810,2655,2655,2655,2655,0
20240503,172000,1364581810,2655,2655,2655,2655,0
20240503,171900,1364581810,2655,2655,2655,2655,0
20240503,171800,1364581810,2655,2655,2655,2655,0
20240503,171700,1364581810,2655,2655,2655,2655,0
20240503,171600,1364581810,2655,2655,2655,2655,0
20240503,171500,1364581810,2655,2655,2655,2655,0
20240503,171400,1364581810,2655,2655,2655,2655,0
20240503,171300,1364581810,2655,2655,2655,2655,0
20240503,171200,1364581810,2655,2655,2655,2655,0
20240503,171100,1364581810,2655,2655,2655,2655,0
20240503,171000,1364581810,2655,2655,2655,2655,13968
20240503,170900,1364581810,2655,2655,2655,2655,0
20240503,170800,1364581810,2655,2655,2655,2655,0
20240503,170700,1364581810,2655,2655,2655,2655,0
20240503,170600,1364581810,2655,2655,2655,2655,0
20240503,170500,1364581810,2655,2655,2655,2655,0
20240503,170400,1364581810,2655,2655,2655,2655,0
20240503,170300,1364581810,2655,2655,2655,2655,0
20240503,170200,1364581810,2655,2655,2655,2655,0
20240503,170100,1364581810,2655,2655,2655,2655,0
20240503,170000,1364581810,2655,2655,2655,2655,0
20240503,165900,1364581810,2655,2655,2655,2655,0
20240503,165800,1364581810,2655,2655,2655,2655,0
20240503,165700,1364581810,2655,2655,2655,2655,0
20240503,165600,1364581810,2655,2655,2655,2655,0
20240503,165500,1364581810,2655,2655,2655,2655,0
20240503,165400,1364581810,2655,2655,2655,2655,0
20240503,165300,1364581810,2655,2655,2655,2655,0
20240503,165200,1364581810,2655,2655,2655,2655,0
20240503,165100,1364581810,2655,2655,2655,2655,0
20240503,165000,1364581810,2655,2655,2655,2655,0
20240503,164900,1364581810,2655,2655,2655,2655,0
20240503,164800,1364581810,2655,2655,2655,2655,0
20240503,164700,1364581810,2655,2655,2655,2655,0
20240503,164600,1364581810,2655,2655,2655,2655,0
20240503,164500,1364581810,2655,2655,2655,2655,0
20240503,164400,1364581810,2655,2655,2655,2655,0
20240503,164300,1364581810,2655,2655,2655,2655,0
20240503,164200,1364581810,2655,2655,2655,2655,0
20240503,164100,1364581810,2655,2655,2655,2655,0
20240503,164000,1364581810,2655,2655,2655,2655,13968
20240503,163900,1364581810,2655,2655,2655,2655,0
20240503,163800,1364581810,2655,2655,2655,2655,0
20240503,163700,1364581810,2655,2655,2655,2655,0
20240503,163600,1364581810,2655,2655,2655,2655,0
20240503,163500,1364581810,2655,2655,2655,2655,0
20240503,163400,1364581810,2655,2655,2655,2655,0
20240503,163300,1364581810,2655,2655,2655,2655,0
20240503,163200,1364581810,2655,2655,2655,2655,0
20240503,163100,1364581810,2655,2655,2655,2655,0
20240503,163000,1364581810,2655,2655,2655,2655,0
20240503,162900,1364581810,2655,2655,2655,2655,0
20240503,162800,1364581810,2655,2655,2655,2655,0
20240503,162700,1364581810,2655,2655,2655,2655,0
20240503,162600,1364581810,2655,2655,2655,2655,0
20240503,162500,1364581810,2655,2655,2655,2655,0
20240503,162400,1364581810,2655,2655,2655,2655,0
20240503,162300,1364581810,2655,2655,2655,2655,0
20240503,162200,1364581810,2655,2655,2655,2655,0
20240503,162100,1364581810,2655,2655,2655,2655,0
20240503,162000,1364581810,2655,2655,2655,2655,0
20240503,161900,1364581810,2655,2655,2655,2655,0
20240503,161800,1364581810,2655,2655,2655,2655,0
20240503,161700,1364581810,2655,2655,2655,2655,0
20240503,161600,1364581810,2655,2655,2655,2655,0
20240503,161500,1364581810,2655,2655,2655,2655,0
20240503,161400,1364581810,2655,2655,2655,2655,0
20240503,161300,1364581810,2655,2655,2655,2655,0
20240503,161200,1364581810,2655,2655,2655,2655,0
20240503,161100,1364581810,2655,2655,2655,2655,0
20240503,161000,1364581810,2655,2655,2655,2655,13968
20240503,160900,1364581810,2655,2655,2655,2655,0
20240503,160800,1364581810,2655,2655,2655,2655,0
20240503,160700,1364581810,2655,2655,2655,2655,0
20240503,160600,1364581810,2655,2655,2655,2655,0
20240503,160500,1364581810,2655,2655,2655,2655,0
20240503,160400,1364581810,2655,2655,2655,2655,0
20240503,160300,1364581810,2655,2655,2655,2655,0
20240503,160200,1364581810,2655,2655,2655,2655,0
20240503,160100,1364581810,2655,2655,2655,2655,0
20240503,160000,1364581810,2655,2655,2655,2655,0
20240503,155900,1364581810,2655,2655,2655,2655,0
20240503,155800,1364581810,2655,2655,2655,2655,0
20240503,155700,1364581810,2655,2655,2655,2655,0
20240503,155600,1364581810,2655,2655,2655,2655,0
20240503,155500,1364581810,2655,2655,2655,2655,0
20240503,155400,1364581810,2655,2655,2655,2655,0
20240503,155300,1364581810,2655,2655,2655,2655,0
20240503,155200,1364581810,2655,2655,2655,2655,0
20240503,155100,1364581810,2655,2655,2655,2655,0
20240503,155000,1364581810,2655,2655,2655,2655,0
20240503,154900,1364581810,2655,2655,2655,2655,0
20240503,154800,1364581810,2655,2655,2655,2655,0
20240503,154700,1364581810,2655,2655,2655,2655,0
20240503,154600,1364581810,2655,2655,2655,2655,0
20240503,154500,1364581810,2655,2655,2655,2655,0
20240503,154400,1364581810,2655,2655,2655,2655,0
20240503,154300,1364581810,2655,2655,2655,2655,0
20240503,154200,1364581810,2655,2655,2655,2655,0
20240503,154100,1364581810,2655,2655,2655,2655,0
20240503,154000,1364581810,2655,2655,2655,2655,13968
20240503,153900,1364581810,2655,2655,2655,2655,0
20240503,153800,1364581810,2655,2655,2655,2655,0
20240503,153700,1364581810,2655,2655,2655,2655,0
20240503,153600,1364581810,2655,2655,2655,2655,0
20240503,153500,1364581810,2655,2655,2655,2655,0
20240503,153400,1364581810,2655,2655,2655,2655,0
20240503,153300,1364581810,2655,2655,2655,2655,0
20240503,153200,1364581810,2655,2655,2655,2655,0
20240503,153100,1364581810,2655,2655,2655,2655,0
20240503,153000,1364581810,2655,2655,2655,2655,13968
20240503,152900,1327496770,2640,2640,2640,2640,0
20240503,152800,1327496770,2640,2640,2640,2640,0
20240503,152700,1327496770,2640,2640,2640,2640,0
20240503,152600,1327496770,2640,2640,2640,2640,0
20240503,152500,1327496770,2640,2640,2640,2640,0
20240503,152400,1327496770,2640,2640,2640,2640,0
20240503,152300,1327496770,2640,2640,2640,2640,0
20240503,152200,1327496770,2640,2640,2640,2640,0
20240503,152100,1327496770,2640,2640,2640,2640,0
20240503,152000,1327496770,2640,2640,2640,2640,0
20240503,151900,1327496770,2640,2650,2655,2640,1532
20240503,151800,1323443950,2650,2650,2650,2650,170
20240503,151700,1322993450,2650,2650,2650,2650,134
20240503,151600,1322638350,2655,2650,2655,2650,198
20240503,151500,1322113620,2650,2650,2655,2650,1381
20240503,151400,1318452270,2655,2650,2655,2650,2081
20240503,151300,1312937455,2650,2655,2655,2650,780
20240503,151200,1310866955,2655,2650,2655,2650,415
20240503,151100,1309767190,2655,2655,2655,2655,25
20240503,151000,1309700815,2655,2650,2655,2650,5823
20240503,150900,1294256115,2650,2645,2650,2645,398
20240503,150800,1293203235,2645,2645,2645,2645,60
20240503,150700,1293044535,2645,2650,2650,2645,121
20240503,150600,1292724485,2650,2645,2650,2645,308
20240503,150500,1291909815,2645,2645,2650,2645,264
20240503,150400,1291211530,2650,2645,2650,2645,2001
20240503,150300,1285918880,2640,2650,2650,2640,8188
20240503,150200,1264264070,2650,2645,2650,2645,183
20240503,150100,1263779640,2650,2650,2650,2650,60
20240503,150000,1263620640,2650,2645,2650,2645,1005
20240503,145900,1260962355,2645,2645,2645,2645,500
20240503,145800,1259639855,2645,2635,2645,2635,2
20240503,145700,1259634575,2645,2635,2645,2635,60
20240503,145600,1259476420,2645,2635,2645,2635,75
20240503,145500,1259278785,2645,2645,2645,2645,1121
20240503,145400,1256313740,2645,2645,2645,2645,1
20240503,145300,1256311095,2635,2635,2635,2635,1542
20240503,145200,1252247925,2640,2635,2640,2635,1001
20240503,145100,1249610285,2640,2640,2640,2640,389
20240503,145000,1248583325,2640,2640,2640,2640,70
20240503,144900,1248398525,2645,2640,2645,2635,286
20240503,144800,1247644845,2645,2645,2645,2645,11
20240503,144700,1247615750,2645,2635,2645,2635,145
20240503,144600,1247232525,2645,2640,2645,2640,269
20240503,144500,1246522355,2640,2645,2645,2640,9
20240503,144400,1246498590,2645,2645,2645,2645,1
20240503,144300,1246495945,2640,2640,2640,2640,2
20240503,144200,1246490665,2645,2645,2645,2645,0
20240503,144100,1246490665,2645,2645,2645,2645,50
20240503,144000,1246358415,2645,2635,2645,2635,51
20240503,143900,1246224020,2650,2650,2650,2650,0
20240503,143800,1246224020,2650,2650,2650,2650,1
20240503,143700,1246221370,2655,2655,2655,2655,0
20240503,143600,1246221370,2655,2655,2655,2655,0
20240503,143500,1246221370,2655,2650,2655,2650,9655
20240503,143400,1220625605,2650,2640,2650,2640,1467
20240503,143300,1216748300,2640,2640,2640,2640,10
20240503,143200,1216721900,2640,2640,2640,2635,33
20240503,143100,1216634785,2640,2635,2640,2635,1883
20240503,143000,1211673025,2640,2640,2640,2640,20
20240503,142900,1211620225,2645,2645,2645,2645,0
20240503,142800,1211620225,2645,2640,2645,2640,1344
20240503,142700,1208071560,2640,2640,2640,2640,88
20240503,142600,1207839240,2640,2640,2640,2640,520
20240503,142500,1206466440,2640,2640,2640,2640,0
20240503,142400,1206466440,2640,2635,2640,2635,113
20240503,142300,1206168580,2640,2640,2640,2640,77
20240503,142200,1205965300,2640,2640,2640,2640,5
20240503,142100,1205952100,2630,2630,2630,2630,10001
20240503,142000,1179649470,2645,2645,2645,2645,0
20240503,141900,1179649470,2645,2645,2645,2645,101
20240503,141800,1179382325,2630,2645,2645,2630,11
20240503,141700,1179353380,2645,2645,2645,2645,1
20240503,141600,1179350735,2645,2645,2645,2645,100
20240503,141500,1179086235,2645,2645,2645,2645,0
20240503,141400,1179086235,2645,2645,2645,2645,180
20240503,141300,1178610135,2645,2635,2645,2630,2256
20240503,141200,1172666330,2645,2645,2645,2645,1
20240503,141100,1172663685,2635,2645,2645,2635,619
20240503,141000,1171028220,2650,2650,2650,2650,0
20240503,140900,1171028220,2650,2645,2650,2645,2001
20240503,140800,1165735570,2645,2645,2645,2645,6
20240503,140700,1165719700,2645,2640,2645,2635,1909
20240503,140600,1160686865,2645,2645,2645,2645,0
20240503,140500,1160686865,2645,2650,2650,2645,380
20240503,140400,1159681755,2650,2650,2650,2650,10
20240503,140300,1159655255,2650,2650,2650,2650,52
20240503,140200,1159517455,2650,2650,2650,2650,0
20240503,140100,1159517455,2650,2650,2650,2650,0
20240503,140000,1159517455,2650,2645,2650,2635,4095
20240503,135900,1148719285,2645,2645,2650,2645,1061
20240503,135800,1145912935,2650,2650,2650,2645,43
20240503,135700,1145799185,2645,2650,2650,2645,193
20240503,135600,1145288035,2645,2645,2645,2645,87
20240503,135500,1145057920,2650,2650,2650,2645,602
20240503,135400,1143465620,2645,2645,2645,2640,156
20240503,135300,1143053500,2645,2640,2645,2640,55
20240503,135200,1142908075,2645,2645,2645,2645,0
20240503,135100,1142908075,2645,2645,2645,2645,1
20240503,135000,1142905430,2645,2645,2645,2640,512
20240503,134900,1141553740,2640,2655,2655,2640,663
20240503,134800,1139799455,2655,2655,2655,2655,0
20240503,134700,1139799455,2655,2655,2655,2655,125
20240503,134600,1139467580,2655,2645,2655,2645,1025
20240503,134500,1136756420,2655,2655,2655,2655,0
20240503,134400,1136756420,2655,2655,2655,2655,0
20240503,134300,1136756420,2655,2655,2655,2655,0
20240503,134200,1136756420,2655,2655,2655,2655,400
20240503,134100,1135694420,2655,2655,2655,2655,0
20240503,134000,1135694420,2655,2655,2655,2655,0
20240503,133900,1135694420,2655,2655,2655,2655,50
20240503,133800,1135561670,2655,2650,2655,2650,3
20240503,133700,1135553715,2645,2645,2645,2645,1000
20240503,133600,1132908715,2655,2655,2655,2655,0
20240503,133500,1132908715,2655,2650,2655,2650,108
20240503,133400,1132622480,2655,2650,2655,2650,101
20240503,133300,1132354825,2655,2655,2655,2655,5
20240503,133200,1132341550,2650,2650,2655,2650,1164
20240503,133100,1129256940,2655,2655,2655,2655,100
20240503,133000,1128991440,2655,2650,2655,2650,1491
20240503,132900,1125040285,2655,2655,2655,2655,14
20240503,132800,1125003115,2655,2655,2655,2655,0
20240503,132700,1125003115,2655,2655,2655,2650,85
20240503,132600,1124777445,2655,2655,2655,2655,2
20240503,132500,1124772135,2650,2650,2650,2650,20
20240503,132400,1124719135,2655,2650,2655,2650,66
20240503,132300,1124544230,2660,2660,2660,2660,12
20240503,132200,1124512310,2660,2660,2660,2660,39
20240503,132100,1124408570,2660,2660,2660,2660,0
20240503,132000,1124408570,2660,2655,2660,2655,156
20240503,131900,1123994380,2655,2655,2655,2655,62
20240503,131800,1123829770,2650,2655,2655,2650,9
20240503,131700,1123805915,2655,2655,2655,2655,0
20240503,131600,1123805915,2655,2655,2655,2645,6201
20240503,131500,1107373920,2655,2650,2655,2650,1002
20240503,131400,1104718610,2655,2650,2655,2650,207
20240503,131300,1104170045,2660,2655,2660,2650,5239
20240503,131200,1090286575,2665,2665,2665,2665,0
20240503,131100,1090286575,2665,2660,2665,2660,4002
20240503,131000,1079641250,2660,2660,2660,2660,0
20240503,130900,1079641250,2660,2660,2660,2660,6
20240503,130800,1079625290,2660,2660,2660,2660,185
20240503,130700,1079133190,2660,2660,2660,2660,0
20240503,130600,1079133190,2660,2650,2660,2650,139
20240503,130500,1078764820,2660,2660,2660,2660,23
20240503,130400,1078703640,2660,2655,2660,2655,202
20240503,130300,1078167270,2655,2660,2660,2655,395
20240503,130200,1077117545,2660,2655,2660,2655,28
20240503,130100,1077043140,2660,2655,2660,2655,4
20240503,130000,1077032505,2660,2660,2660,2660,202
20240503,125900,1076495185,2660,2660,2660,2655,86
20240503,125800,1076266845,2660,2655,2660,2655,7
20240503,125700,1076248235,2660,2655,2660,2655,126
20240503,125600,1075913690,2660,2660,2660,2660,741
20240503,125500,1073942630,2660,2660,2660,2660,500
20240503,125400,1072612630,2660,2655,2660,2655,18
20240503,125300,1072564830,2650,2650,2660,2650,277
20240503,125200,1071829875,2650,2650,2660,2650,19
20240503,125100,1071779465,2650,2655,2655,2650,1001
20240503,125000,1069126495,2660,2660,2660,2660,19
20240503,124900,1069075955,2660,2655,2660,2655,182
20240503,124800,1068591840,2655,2655,2655,2650,1318
20240503,124700,1065095635,2655,2655,2660,2650,383
20240503,124600,1064078790,2655,2655,2660,2655,986
20240503,124500,1061460955,2655,2650,2655,2650,6
20240503,124400,1061445045,2655,2655,2655,2655,4435
20240503,124300,1049670120,2660,2660,2660,2660,0
20240503,124200,1049670120,2660,2660,2665,2660,20
20240503,124100,1049616895,2660,2660,2660,2660,2499
20240503,124000,1042969555,2660,2665,2665,2660,624
20240503,123900,1041309710,2660,2660,2660,2660,121
20240503,123800,1040987850,2665,2665,2665,2665,10
20240503,123700,1040961200,2670,2665,2670,2655,223
20240503,123600,1040368560,2670,2670,2670,2670,732
20240503,123500,1038414120,2670,2670,2670,2670,20
20240503,123400,1038360720,2675,2665,2675,2665,4778
20240503,123300,1025601705,2665,2660,2665,2660,2751
20240503,123200,1018276090,2660,2660,2660,2660,160
20240503,123100,1017850490,2660,2640,2660,2640,1062
20240503,123000,1015034425,2640,2640,2640,2640,0
20240503,122900,1015034425,2640,2650,2650,2640,2825
20240503,122800,1007566120,2655,2655,2655,2655,0
20240503,122700,1007566120,2655,2655,2655,2655,20
20240503,122600,1007513020,2655,2650,2655,2650,5105
20240503,122500,993984255,2655,2650,2655,2650,7254
20240503,122400,974761150,2655,2655,2655,2655,660
20240503,122300,973008850,2655,2655,2655,2655,190
20240503,122200,972504400,2650,2650,2655,2650,301
20240503,122100,971706110,2650,2655,2655,2650,1603
20240503,122000,967451260,2655,2655,2655,2655,305
20240503,121900,966641485,2660,2655,2660,2655,611
20240503,121800,965019275,2660,2660,2660,2660,1501
20240503,121700,961026615,2660,2665,2665,2660,513
20240503,121600,959661845,2665,2660,2665,2660,1300
20240503,121500,956201345,2665,2665,2665,2665,100
20240503,121400,955934845,2665,2665,2665,2665,300
20240503,121300,955135345,2665,2665,2670,2665,2606
20240503,121200,948189330,2665,2665,2670,2665,102
20240503,121100,947917495,2660,2665,2665,2660,21
20240503,121000,947861535,2665,2660,2665,2660,2761
20240503,120900,940516775,2660,2660,2660,2660,1
20240503,120800,940514115,2655,2660,2660,2655,223
20240503,120700,939921045,2660,2660,2660,2660,3
20240503,120600,939913065,2660,2655,2660,2655,1661
20240503,120500,935503105,2660,2660,2660,2660,1
20240503,120400,935500445,2660,2655,2660,2655,43
20240503,120300,935386265,2655,2655,2655,2655,1240
20240503,120200,932094065,2655,2655,2655,2655,10
20240503,120100,932067515,2655,2655,2655,2655,184
20240503,120000,931578995,2655,2655,2655,2655,396
20240503,115900,930527615,2655,2655,2660,2655,203
20240503,115800,929988640,2655,2660,2660,2655,263
20240503,115700,929289535,2660,2665,2665,2655,3996
20240503,115600,918662770,2665,2675,2675,2660,8267
20240503,115500,896617340,2675,2675,2690,2665,30239
20240503,115400,815700995,2675,2645,2675,2645,44755
20240503,115300,696782200,2645,2645,2650,2645,1872
20240503,115200,691830510,2645,2645,2645,2645,0
20240503,115100,691830510,2645,2645,2645,2645,255
20240503,115000,691156035,2645,2645,2645,2645,1286
20240503,114900,687754565,2645,2640,2645,2640,488
20240503,114800,686464315,2640,2640,2645,2640,1613
20240503,114700,682201755,2645,2645,2645,2640,7608
20240503,114600,662083620,2645,2635,2650,2635,27890
20240503,114500,588388265,2630,2630,2630,2630,0
20240503,114400,588388265,2630,2635,2635,2630,1473
20240503,114300,584507815,2635,2635,2635,2635,20
20240503,114200,584455115,2635,2635,2635,2635,0
20240503,114100,584455115,2635,2630,2635,2630,231
20240503,114000,583847575,2630,2630,2630,2630,850
20240503,113900,581612075,2630,2630,2630,2620,2605
20240503,113800,574774955,2630,2630,2630,2630,2000
20240503,113700,569514955,2630,2630,2630,2630,595
20240503,113600,567950105,2630,2630,2630,2630,5
20240503,113500,567936955,2630,2625,2630,2620,301
20240503,113400,567148040,2625,2630,2630,2625,2053
20240503,113300,561758905,2630,2630,2630,2630,21
20240503,113200,561703675,2625,2625,2625,2625,100
20240503,113100,561441175,2630,2625,2630,2625,14
20240503,113000,561404375,2630,2630,2630,2630,100
20240503,112900,561141375,2630,2630,2630,2630,50
20240503,112800,561009875,2630,2630,2630,2630,0
20240503,112700,561009875,2630,2630,2630,2630,0
20240503,112600,561009875,2630,2630,2630,2630,0
20240503,112500,561009875,2630,2630,2635,2630,2022
20240503,112400,555692010,2635,2630,2635,2630,6500
20240503,112300,538569510,2635,2630,2635,2630,1607
20240503,112200,534343085,2630,2630,2630,2630,5000
20240503,112100,521193085,2625,2625,2625,2625,3300
20240503,112000,512530585,2625,2620,2625,2615,722
20240503,111900,510642540,2620,2620,2620,2620,1
20240503,111800,510639920,2620,2620,2620,2620,431
20240503,111700,509510700,2625,2625,2625,2625,0
20240503,111600,509510700,2625,2625,2625,2625,3
20240503,111500,509502825,2620,2620,2620,2620,907
20240503,111400,507126485,2620,2620,2620,2620,2006
20240503,111300,501870765,2625,2625,2625,2625,2
20240503,111200,501865515,2625,2625,2625,2625,9
20240503,111100,501841890,2625,2615,2625,2615,2922
20240503,111000,494189245,2620,2615,2620,2615,1627
20240503,110900,489934615,2610,2610,2610,2610,432
20240503,110800,488807095,2610,2610,2610,2610,0
20240503,110700,488807095,2610,2610,2610,2610,5
20240503,110600,488794045,2610,2610,2610,2610,319
20240503,110500,487961455,2610,2610,2610,2610,1800
20240503,110400,483263455,2615,2615,2615,2615,3000
20240503,110300,475418455,2620,2615,2620,2615,1543
20240503,110200,471383320,2610,2610,2610,2610,4199
20240503,110100,460423930,2615,2615,2615,2615,589
20240503,110000,458883695,2615,2615,2615,2615,5119
20240503,105900,445497510,2620,2620,2620,2620,0
20240503,105800,445497510,2620,2620,2620,2620,0
20240503,105700,445497510,2620,2620,2620,2620,4
20240503,105600,445487030,2615,2615,2615,2615,0
20240503,105500,445487030,2615,2615,2615,2615,1242
20240503,105400,442239200,2615,2615,2615,2615,80
20240503,105300,442030000,2625,2620,2625,2620,618
20240503,105200,440409155,2620,2620,2620,2620,48
20240503,105100,440283395,2620,2625,2625,2620,267
20240503,105000,439583030,2625,2625,2625,2625,2
20240503,104900,439577780,2625,2620,2625,2620,903
20240503,104800,437211905,2615,2615,2615,2615,103
20240503,104700,436942560,2625,2625,2625,2625,0
20240503,104600,436942560,2625,2625,2625,2625,250
20240503,104500,436286310,2625,2625,2625,2625,0
20240503,104400,436286310,2625,2625,2625,2625,1700
20240503,104300,431823810,2625,2610,2625,2610,502
20240503,104200,430506125,2620,2620,2620,2620,1000
20240503,104100,427886125,2615,2615,2615,2615,601
20240503,104000,426314510,2615,2615,2620,2615,2091
20240503,103900,420846530,2620,2620,2620,2620,738
20240503,103800,418912970,2620,2615,2620,2615,1874
20240503,103700,414012455,2615,2615,2615,2615,0
20240503,103600,414012455,2615,2615,2615,2615,1
20240503,103500,414009840,2610,2610,2610,2610,0
20240503,103400,414009840,2610,2610,2610,2610,50
20240503,103300,413879340,2615,2615,2615,2610,125
20240503,103200,413552515,2615,2615,2615,2615,0
20240503,103100,413552515,2615,2615,2615,2615,0
20240503,103000,413552515,2615,2615,2615,2615,9
20240503,102900,413528980,2605,2610,2610,2605,3819
20240503,102800,403565775,2610,2610,2610,2610,8745
20240503,102700,380741325,2620,2620,2620,2620,106
20240503,102600,380463605,2620,2615,2620,2610,540
20240503,102500,379054160,2615,2620,2620,2615,1976
20240503,102400,373884540,2615,2620,2620,2615,1000
20240503,102300,371267540,2625,2625,2625,2625,399
20240503,102200,370220165,2625,2625,2625,2620,344
20240503,102100,369318620,2625,2625,2625,2625,4
20240503,102000,369308120,2620,2620,2620,2620,190
20240503,101900,368810320,2620,2620,2620,2620,1
20240503,101800,368807700,2620,2620,2620,2620,0
20240503,101700,368807700,2620,2620,2620,2620,3
20240503,101600,368799840,2625,2625,2625,2625,50
20240503,101500,368668590,2615,2615,2615,2615,0
20240503,101400,368668590,2615,2620,2620,2615,3000
20240503,101300,360810805,2620,2620,2620,2620,120
20240503,101200,360496405,2610,2610,2610,2610,0
20240503,101100,360496405,2610,2610,2610,2610,0
20240503,101000,360496405,2610,2620,2620,2610,4196
20240503,100900,349533205,2620,2620,2620,2620,350
20240503,100800,348616205,2620,2625,2625,2620,1851
20240503,100700,343766335,2625,2625,2625,2625,500
20240503,100600,342453835,2625,2625,2625,2625,500
20240503,100500,341141335,2625,2625,2625,2625,867
20240503,100400,338865460,2625,2620,2625,2615,507
20240503,100300,337539095,2620,2620,2620,2620,1
20240503,100200,337536475,2630,2620,2630,2620,4195
20240503,100100,326514780,2625,2625,2625,2625,20
20240503,100000,326462280,2625,2615,2625,2610,781
20240503,095900,324423325,2615,2625,2625,2615,1511
20240503,095800,320471950,2625,2625,2625,2625,21
20240503,095700,320416825,2620,2630,2630,2620,2181
20240503,095600,314697575,2625,2620,2625,2620,5063
20240503,095500,301412495,2620,2620,2620,2620,10
20240503,095400,301386295,2615,2615,2620,2615,369
20240503,095300,300421355,2615,2620,2620,2615,197
20240503,095200,299905700,2620,2620,2620,2620,0
20240503,095100,299905700,2620,2620,2620,2620,131
20240503,095000,299562480,2620,2620,2620,2620,200
20240503,094900,299038480,2620,2615,2620,2615,175
20240503,094800,298580705,2620,2615,2620,2615,309
20240503,094700,297772650,2610,2610,2610,2610,1000
20240503,094600,295162650,2620,2620,2620,2620,20
20240503,094500,295110250,2620,2610,2620,2610,2658
20240503,094400,288167630,2610,2610,2610,2605,107
20240503,094300,287888370,2610,2610,2610,2610,1026
20240503,094200,285210510,2610,2610,2610,2605,8743
20240503,094100,262434555,2605,2610,2610,2605,5219
20240503,094000,248834965,2610,2610,2610,2610,3
20240503,093900,248827135,2610,2610,2610,2610,1100
20240503,093800,245956135,2620,2610,2620,2610,665
20240503,093700,244220475,2610,2610,2610,2610,1
20240503,093600,244217865,2610,2620,2620,2605,253
20240503,093500,243557460,2610,2620,2625,2610,7173
20240503,093400,224833375,2615,2625,2630,2615,2292
20240503,093300,218838585,2620,2620,2625,2620,128
20240503,093200,218503210,2615,2630,2630,2615,9750
20240503,093100,192932760,2625,2625,2625,2625,381
20240503,093000,191932635,2630,2630,2630,2630,160
20240503,092900,191511835,2625,2630,2630,2625,1050
20240503,092800,188755335,2625,2625,2625,2625,1127
20240503,092700,185796960,2630,2630,2630,2630,290
20240503,092600,185034260,2630,2625,2630,2625,807
20240503,092500,182915835,2630,2630,2630,2625,1489
20240503,092400,179004365,2625,2630,2630,2625,337
20240503,092300,178118060,2630,2630,2630,2630,2020
20240503,092200,172805460,2630,2630,2630,2630,110
20240503,092100,172516160,2625,2625,2625,2625,192
20240503,092000,172012160,2625,2630,2630,2625,2424
20240503,091900,165647115,2630,2635,2635,2630,4958
20240503,091800,152607325,2635,2640,2640,2635,3522
20240503,091700,143326795,2635,2635,2635,2635,2350
20240503,091600,137134545,2635,2635,2635,2635,1704
20240503,091500,132644505,2635,2630,2635,2625,2528
20240503,091400,125992940,2630,2625,2630,2625,2275
20240503,091300,120009775,2630,2635,2635,2630,4081
20240503,091200,109266695,2630,2630,2635,2630,2057
20240503,091100,103856185,2635,2630,2635,2630,542
20240503,091000,102430695,2635,2635,2635,2630,1378
20240503,090900,98799885,2640,2640,2645,2640,7926
20240503,090800,77875240,2640,2635,2640,2635,567
20240503,090700,76379760,2630,2630,2635,2630,6882
20240503,090600,58256740,2625,2625,2625,2625,491
20240503,090500,56967865,2625,2630,2630,2625,495
20240503,090400,55666615,2630,2630,2630,2630,1527
20240503,090300,51650605,2630,2620,2635,2620,10275
20240503,090200,24597890,2620,2630,2630,2620,499
20240503,090100,23290410,2620,2630,2630,2620,3502
20240503,090000,14110830,2630,2630,2630,2620,4757