stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183400,10378005981,1554,1554,1554,1554,44352
20240502,183300,10378005981,1554,1554,1554,1554,0
20240502,183200,10378005981,1554,1554,1554,1554,0
20240502,183100,10378005981,1554,1554,1554,1554,0
20240502,183000,10378005981,1554,1554,1554,1554,0
20240502,182900,10378005981,1554,1554,1554,1554,0
20240502,182800,10378005981,1554,1554,1554,1554,0
20240502,182700,10378005981,1554,1554,1554,1554,0
20240502,182600,10378005981,1554,1554,1554,1554,0
20240502,182500,10378005981,1554,1554,1554,1554,0
20240502,182400,10378005981,1554,1554,1554,1554,0
20240502,182300,10378005981,1554,1554,1554,1554,0
20240502,182200,10378005981,1554,1554,1554,1554,0
20240502,182100,10378005981,1554,1554,1554,1554,0
20240502,182000,10378005981,1554,1554,1554,1554,0
20240502,181900,10378005981,1554,1554,1554,1554,0
20240502,181800,10378005981,1554,1554,1554,1554,0
20240502,181700,10378005981,1554,1554,1554,1554,0
20240502,181600,10378005981,1554,1554,1554,1554,0
20240502,181500,10378005981,1554,1554,1554,1554,0
20240502,181400,10378005981,1554,1554,1554,1554,0
20240502,181300,10378005981,1554,1554,1554,1554,0
20240502,181200,10378005981,1554,1554,1554,1554,0
20240502,181100,10378005981,1554,1554,1554,1554,0
20240502,181000,10378005981,1554,1554,1554,1554,0
20240502,180900,10378005981,1554,1554,1554,1554,0
20240502,180800,10378005981,1554,1554,1554,1554,0
20240502,180700,10378005981,1554,1554,1554,1554,0
20240502,180600,10378005981,1554,1554,1554,1554,0
20240502,180500,10378005981,1554,1554,1554,1554,0
20240502,180400,10378005981,1554,1554,1554,1554,44352
20240502,180300,10378005981,1554,1554,1554,1554,0
20240502,180200,10378005981,1554,1554,1554,1554,0
20240502,180100,10378005981,1554,1554,1554,1554,0
20240502,180000,10378005981,1554,1554,1554,1554,0
20240502,175900,10378005981,1554,1554,1554,1554,0
20240502,175800,10378005981,1554,1554,1554,1554,0
20240502,175700,10378005981,1554,1554,1554,1554,0
20240502,175600,10378005981,1554,1554,1554,1554,0
20240502,175500,10378005981,1554,1554,1554,1554,0
20240502,175400,10378005981,1554,1554,1554,1554,0
20240502,175300,10378005981,1554,1554,1554,1554,0
20240502,175200,10378005981,1554,1554,1554,1554,0
20240502,175100,10378005981,1554,1554,1554,1554,0
20240502,175000,10378005981,1554,1554,1554,1554,0
20240502,174900,10378005981,1554,1554,1554,1554,0
20240502,174800,10378005981,1554,1554,1554,1554,0
20240502,174700,10378005981,1554,1554,1554,1554,0
20240502,174600,10378005981,1554,1554,1554,1554,0
20240502,174500,10378005981,1554,1554,1554,1554,0
20240502,174400,10378005981,1554,1554,1554,1554,0
20240502,174300,10378005981,1554,1554,1554,1554,0
20240502,174200,10378005981,1554,1554,1554,1554,0
20240502,174100,10378005981,1554,1554,1554,1554,0
20240502,174000,10378005981,1554,1554,1554,1554,0
20240502,173900,10378005981,1554,1554,1554,1554,0
20240502,173800,10378005981,1554,1554,1554,1554,0
20240502,173700,10378005981,1554,1554,1554,1554,0
20240502,173600,10378005981,1554,1554,1554,1554,0
20240502,173500,10378005981,1554,1554,1554,1554,0
20240502,173400,10378005981,1554,1554,1554,1554,44352
20240502,173300,10378005981,1554,1554,1554,1554,0
20240502,173200,10378005981,1554,1554,1554,1554,0
20240502,173100,10378005981,1554,1554,1554,1554,0
20240502,173000,10378005981,1554,1554,1554,1554,0
20240502,172900,10378005981,1554,1554,1554,1554,0
20240502,172800,10378005981,1554,1554,1554,1554,0
20240502,172700,10378005981,1554,1554,1554,1554,0
20240502,172600,10378005981,1554,1554,1554,1554,0
20240502,172500,10378005981,1554,1554,1554,1554,0
20240502,172400,10378005981,1554,1554,1554,1554,0
20240502,172300,10378005981,1554,1554,1554,1554,0
20240502,172200,10378005981,1554,1554,1554,1554,0
20240502,172100,10378005981,1554,1554,1554,1554,0
20240502,172000,10378005981,1554,1554,1554,1554,0
20240502,171900,10378005981,1554,1554,1554,1554,0
20240502,171800,10378005981,1554,1554,1554,1554,0
20240502,171700,10378005981,1554,1554,1554,1554,0
20240502,171600,10378005981,1554,1554,1554,1554,0
20240502,171500,10378005981,1554,1554,1554,1554,0
20240502,171400,10378005981,1554,1554,1554,1554,0
20240502,171300,10378005981,1554,1554,1554,1554,0
20240502,171200,10378005981,1554,1554,1554,1554,0
20240502,171100,10378005981,1554,1554,1554,1554,0
20240502,171000,10378005981,1554,1554,1554,1554,0
20240502,170900,10378005981,1554,1554,1554,1554,0
20240502,170800,10378005981,1554,1554,1554,1554,0
20240502,170700,10378005981,1554,1554,1554,1554,0
20240502,170600,10378005981,1554,1554,1554,1554,0
20240502,170500,10378005981,1554,1554,1554,1554,0
20240502,170400,10378005981,1554,1554,1554,1554,44352
20240502,170300,10378005981,1554,1554,1554,1554,0
20240502,170200,10378005981,1554,1554,1554,1554,0
20240502,170100,10378005981,1554,1554,1554,1554,0
20240502,170000,10378005981,1554,1554,1554,1554,0
20240502,165900,10378005981,1554,1554,1554,1554,0
20240502,165800,10378005981,1554,1554,1554,1554,0
20240502,165700,10378005981,1554,1554,1554,1554,0
20240502,165600,10378005981,1554,1554,1554,1554,0
20240502,165500,10378005981,1554,1554,1554,1554,0
20240502,165400,10378005981,1554,1554,1554,1554,0
20240502,165300,10378005981,1554,1554,1554,1554,0
20240502,165200,10378005981,1554,1554,1554,1554,0
20240502,165100,10378005981,1554,1554,1554,1554,0
20240502,165000,10378005981,1554,1554,1554,1554,0
20240502,164900,10378005981,1554,1554,1554,1554,0
20240502,164800,10378005981,1554,1554,1554,1554,0
20240502,164700,10378005981,1554,1554,1554,1554,0
20240502,164600,10378005981,1554,1554,1554,1554,0
20240502,164500,10378005981,1554,1554,1554,1554,0
20240502,164400,10378005981,1554,1554,1554,1554,0
20240502,164300,10378005981,1554,1554,1554,1554,0
20240502,164200,10378005981,1554,1554,1554,1554,0
20240502,164100,10378005981,1554,1554,1554,1554,0
20240502,164000,10378005981,1554,1554,1554,1554,0
20240502,163900,10378005981,1554,1554,1554,1554,0
20240502,163800,10378005981,1554,1554,1554,1554,0
20240502,163700,10378005981,1554,1554,1554,1554,0
20240502,163600,10378005981,1554,1554,1554,1554,0
20240502,163500,10378005981,1554,1554,1554,1554,0
20240502,163400,10378005981,1554,1554,1554,1554,44352
20240502,163300,10378005981,1554,1554,1554,1554,0
20240502,163200,10378005981,1554,1554,1554,1554,0
20240502,163100,10378005981,1554,1554,1554,1554,0
20240502,163000,10378005981,1554,1554,1554,1554,0
20240502,162900,10378005981,1554,1554,1554,1554,0
20240502,162800,10378005981,1554,1554,1554,1554,0
20240502,162700,10378005981,1554,1554,1554,1554,0
20240502,162600,10378005981,1554,1554,1554,1554,0
20240502,162500,10378005981,1554,1554,1554,1554,0
20240502,162400,10378005981,1554,1554,1554,1554,0
20240502,162300,10378005981,1554,1554,1554,1554,0
20240502,162200,10378005981,1554,1554,1554,1554,0
20240502,162100,10378005981,1554,1554,1554,1554,0
20240502,162000,10378005981,1554,1554,1554,1554,0
20240502,161900,10378005981,1554,1554,1554,1554,0
20240502,161800,10378005981,1554,1554,1554,1554,0
20240502,161700,10378005981,1554,1554,1554,1554,0
20240502,161600,10378005981,1554,1554,1554,1554,0
20240502,161500,10378005981,1554,1554,1554,1554,0
20240502,161400,10378005981,1554,1554,1554,1554,0
20240502,161300,10378005981,1554,1554,1554,1554,0
20240502,161200,10378005981,1554,1554,1554,1554,0
20240502,161100,10378005981,1554,1554,1554,1554,0
20240502,161000,10378005981,1554,1554,1554,1554,0
20240502,160900,10378005981,1554,1554,1554,1554,0
20240502,160800,10378005981,1554,1554,1554,1554,0
20240502,160700,10378005981,1554,1554,1554,1554,0
20240502,160600,10378005981,1554,1554,1554,1554,0
20240502,160500,10378005981,1554,1554,1554,1554,0
20240502,160400,10378005981,1554,1554,1554,1554,44352
20240502,160300,10378005981,1554,1554,1554,1554,0
20240502,160200,10378005981,1554,1554,1554,1554,0
20240502,160100,10378005981,1554,1554,1554,1554,0
20240502,160000,10378005981,1554,1554,1554,1554,0
20240502,155900,10378005981,1554,1554,1554,1554,0
20240502,155800,10378005981,1554,1554,1554,1554,0
20240502,155700,10378005981,1554,1554,1554,1554,0
20240502,155600,10378005981,1554,1554,1554,1554,0
20240502,155500,10378005981,1554,1554,1554,1554,0
20240502,155400,10378005981,1554,1554,1554,1554,0
20240502,155300,10378005981,1554,1554,1554,1554,0
20240502,155200,10378005981,1554,1554,1554,1554,0
20240502,155100,10378005981,1554,1554,1554,1554,0
20240502,155000,10378005981,1554,1554,1554,1554,0
20240502,154900,10378005981,1554,1554,1554,1554,0
20240502,154800,10378005981,1554,1554,1554,1554,0
20240502,154700,10378005981,1554,1554,1554,1554,0
20240502,154600,10378005981,1554,1554,1554,1554,0
20240502,154500,10378005981,1554,1554,1554,1554,0
20240502,154400,10378005981,1554,1554,1554,1554,0
20240502,154300,10378005981,1554,1554,1554,1554,0
20240502,154200,10378005981,1554,1554,1554,1554,0
20240502,154100,10378005981,1554,1554,1554,1554,0
20240502,154000,10378005981,1554,1554,1554,1554,0
20240502,153900,10378005981,1554,1554,1554,1554,0
20240502,153800,10378005981,1554,1554,1554,1554,0
20240502,153700,10378005981,1554,1554,1554,1554,0
20240502,153600,10378005981,1554,1554,1554,1554,0
20240502,153500,10378005981,1554,1554,1554,1554,0
20240502,153400,10378005981,1554,1554,1554,1554,44352
20240502,153300,10378005981,1554,1554,1554,1554,0
20240502,153200,10378005981,1554,1554,1554,1554,0
20240502,153100,10378005981,1554,1554,1554,1554,0
20240502,153000,10378005981,1554,1554,1554,1554,44352
20240502,152900,10309082973,1554,1554,1554,1554,0
20240502,152800,10309082973,1554,1554,1554,1554,0
20240502,152700,10309082973,1554,1554,1554,1554,0
20240502,152600,10309082973,1554,1554,1554,1554,0
20240502,152500,10309082973,1554,1554,1554,1554,0
20240502,152400,10309082973,1554,1554,1554,1554,0
20240502,152300,10309082973,1554,1554,1554,1554,0
20240502,152200,10309082973,1554,1554,1554,1554,0
20240502,152100,10309082973,1554,1554,1554,1554,0
20240502,152000,10309082973,1554,1554,1554,1554,0
20240502,151900,10309082973,1554,1555,1555,1552,19998
20240502,151800,10278015176,1555,1555,1555,1554,665
20240502,151700,10276981237,1554,1553,1554,1552,4577
20240502,151600,10269872309,1552,1553,1553,1552,9265
20240502,151500,10255490093,1552,1552,1553,1552,7354
20240502,151400,10244076683,1552,1552,1553,1552,11231
20240502,151300,10226645840,1552,1551,1552,1551,5803
20240502,151200,10217644057,1551,1552,1553,1551,2567
20240502,151100,10213660229,1553,1552,1553,1552,1776
20240502,151000,10210903372,1552,1551,1552,1551,4778
20240502,150900,10203488031,1551,1551,1552,1551,3214
20240502,150800,10198502941,1551,1551,1552,1551,2758
20240502,150700,10194223925,1551,1551,1553,1551,14561
20240502,150600,10171629150,1551,1552,1552,1551,10549
20240502,150500,10155265419,1552,1551,1553,1551,13505
20240502,150400,10134318612,1552,1552,1552,1551,5043
20240502,150300,10126491931,1552,1552,1553,1552,5948
20240502,150200,10117260463,1552,1553,1553,1552,9394
20240502,150100,10102677878,1552,1551,1553,1551,32487
20240502,150000,10052257660,1551,1551,1552,1551,7751
20240502,145900,10040235659,1551,1552,1552,1551,20964
20240502,145800,10007718030,1552,1552,1553,1552,28316
20240502,145700,9963771112,1552,1552,1553,1552,7100
20240502,145600,9952745768,1553,1552,1553,1552,19568
20240502,145500,9922367475,1552,1553,1553,1552,36875
20240502,145400,9865126021,1553,1554,1555,1553,4943
20240502,145300,9857447576,1554,1554,1555,1554,12070
20240502,145200,9838690795,1554,1554,1555,1554,2423
20240502,145100,9834924852,1554,1555,1555,1554,12140
20240502,145000,9816057877,1554,1554,1555,1554,1279
20240502,144900,9814070300,1554,1554,1555,1554,747
20240502,144800,9812909456,1555,1555,1555,1554,333
20240502,144700,9812391649,1555,1555,1555,1554,1616
20240502,144600,9809878800,1555,1555,1555,1554,489
20240502,144500,9809118708,1554,1554,1555,1554,8458
20240502,144400,9795973860,1554,1555,1555,1554,1135
20240502,144300,9794209065,1555,1555,1555,1554,839
20240502,144200,9792904918,1554,1554,1555,1554,1934
20240502,144100,9789899480,1554,1556,1556,1553,169
20240502,144000,9789636853,1556,1556,1557,1554,10928
20240502,143900,9772641115,1556,1557,1557,1556,900
20240502,143800,9771240671,1557,1555,1557,1555,1901
20240502,143700,9768283679,1555,1556,1557,1555,3438
20240502,143600,9762933490,1557,1556,1557,1556,1123
20240502,143500,9761186097,1555,1556,1557,1555,3544
20240502,143400,9755669900,1556,1555,1556,1555,4299
20240502,143300,9748981856,1555,1555,1555,1553,3415
20240502,143200,9743671537,1553,1554,1555,1553,7537
20240502,143100,9731960892,1554,1554,1554,1553,2884
20240502,143000,9727480437,1554,1554,1554,1553,2057
20240502,142900,9724285413,1553,1553,1554,1553,195
20240502,142800,9723982490,1553,1554,1554,1553,6684
20240502,142700,9713602046,1554,1554,1555,1553,2028
20240502,142600,9710451538,1554,1553,1555,1553,2618
20240502,142500,9706384263,1553,1553,1554,1553,2855
20240502,142400,9701950290,1553,1554,1555,1553,1509
20240502,142300,9699604307,1554,1554,1555,1552,14408
20240502,142200,9677239588,1554,1553,1555,1553,468
20240502,142100,9676512263,1553,1552,1555,1552,755
20240502,142000,9675339163,1552,1553,1554,1552,2214
20240502,141900,9671901480,1553,1555,1555,1552,7624
20240502,141800,9660062464,1555,1554,1555,1553,5905
20240502,141700,9650886798,1555,1556,1556,1554,716
20240502,141600,9649773414,1556,1557,1557,1554,1651
20240502,141500,9647206100,1557,1557,1557,1556,630
20240502,141400,9646225201,1557,1555,1557,1555,1474
20240502,141300,9643932771,1555,1556,1557,1555,1218
20240502,141200,9642038231,1556,1554,1556,1554,669
20240502,141100,9640998133,1554,1555,1555,1554,1463
20240502,141000,9638723274,1555,1555,1555,1554,418
20240502,140900,9638073700,1555,1555,1555,1555,2077
20240502,140800,9634843965,1555,1555,1555,1554,1286
20240502,140700,9632844910,1555,1554,1555,1553,603
20240502,140600,9631907845,1554,1554,1554,1553,4086
20240502,140500,9625561333,1554,1554,1554,1553,1117
20240502,140400,9623826606,1553,1554,1555,1553,4694
20240502,140300,9616532845,1554,1553,1554,1552,1839
20240502,140200,9613676394,1552,1552,1553,1552,1183
20240502,140100,9611840354,1552,1553,1553,1552,2035
20240502,140000,9608681980,1552,1552,1553,1552,2064
20240502,135900,9605478350,1552,1554,1554,1552,1470
20240502,135800,9603195512,1554,1552,1554,1552,419
20240502,135700,9602545162,1554,1551,1554,1550,22636
20240502,135600,9567458337,1550,1551,1551,1550,8738
20240502,135500,9553909455,1551,1550,1551,1550,12837
20240502,135400,9534011193,1550,1550,1551,1550,9887
20240502,135300,9518686046,1550,1551,1551,1550,1915
20240502,135200,9515716210,1550,1550,1551,1550,2804
20240502,135100,9511369280,1550,1552,1552,1550,7198
20240502,135000,9500204882,1552,1552,1553,1551,5629
20240502,134900,9491468694,1552,1554,1554,1550,69769
20240502,134800,9383224971,1553,1553,1554,1552,1569
20240502,134700,9380788346,1553,1553,1554,1552,3135
20240502,134600,9375920205,1553,1552,1554,1552,12914
20240502,134500,9355871480,1552,1555,1555,1552,13881
20240502,134400,9334313858,1553,1553,1555,1553,5152
20240502,134300,9326311264,1553,1553,1554,1553,702
20240502,134200,9325220658,1553,1553,1554,1553,3878
20240502,134100,9319196516,1553,1554,1554,1553,4824
20240502,134000,9311700033,1554,1554,1555,1554,643
20240502,133900,9310700805,1554,1555,1556,1554,8356
20240502,133800,9297707268,1555,1554,1556,1554,6851
20240502,133700,9287053942,1554,1554,1556,1554,2425
20240502,133600,9283285452,1554,1555,1556,1554,9793
20240502,133500,9268058327,1555,1555,1556,1555,507
20240502,133400,9267269852,1555,1556,1556,1555,3698
20240502,133300,9261519356,1555,1558,1558,1555,4274
20240502,133200,9254870800,1556,1556,1557,1556,1764
20240502,133100,9252125511,1556,1557,1557,1556,2912
20240502,133000,9247591988,1557,1559,1559,1557,2152
20240502,132900,9244239251,1558,1561,1561,1558,7276
20240502,132800,9232899395,1561,1561,1563,1560,10086
20240502,132700,9217155157,1561,1561,1561,1560,792
20240502,132600,9215919345,1561,1561,1563,1561,2173
20240502,132500,9212525238,1561,1560,1561,1560,9837
20240502,132400,9197179499,1562,1561,1562,1560,5659
20240502,132300,9188341145,1562,1561,1562,1561,5101
20240502,132200,9180377366,1561,1563,1563,1561,3634
20240502,132100,9174701076,1562,1563,1563,1562,459
20240502,132000,9173983952,1563,1563,1563,1562,761
20240502,131900,9172795042,1563,1563,1563,1563,44
20240502,131800,9172726270,1563,1560,1563,1560,7491
20240502,131700,9161035628,1561,1560,1561,1560,3029
20240502,131600,9156308180,1561,1561,1561,1560,51
20240502,131500,9156228601,1560,1561,1561,1560,2224
20240502,131400,9152757261,1562,1564,1564,1561,7669
20240502,131300,9140778096,1564,1564,1564,1562,14549
20240502,131200,9118033571,1563,1562,1564,1562,2193
20240502,131100,9114605391,1562,1562,1563,1561,10113
20240502,131000,9098808886,1561,1562,1562,1561,7992
20240502,130900,9086326162,1561,1561,1562,1561,1463
20240502,130800,9084041600,1561,1561,1562,1561,406
20240502,130700,9083407657,1561,1561,1562,1559,3772
20240502,130600,9077524530,1559,1560,1562,1559,26336
20240502,130500,9036440151,1559,1560,1560,1559,3238
20240502,130400,9031389817,1559,1559,1560,1559,169
20240502,130300,9031126184,1559,1560,1560,1559,958
20240502,130200,9029632660,1559,1560,1560,1559,5439
20240502,130100,9021149428,1560,1559,1560,1559,254
20240502,130000,9020753200,1560,1559,1560,1557,729
20240502,125900,9019616797,1556,1556,1560,1555,77970
20240502,125800,8898011486,1557,1557,1557,1555,6833
20240502,125700,8887383303,1556,1557,1557,1556,4062
20240502,125600,8881062830,1556,1557,1557,1556,371
20240502,125500,8880485533,1556,1557,1557,1556,314
20240502,125400,8879996838,1556,1558,1558,1556,2788
20240502,125300,8875657296,1557,1558,1558,1557,1143
20240502,125200,8873877517,1558,1557,1558,1557,1307
20240502,125100,8871841412,1557,1558,1558,1557,722
20240502,125000,8870717172,1558,1557,1558,1556,2690
20240502,124900,8866530686,1557,1557,1558,1556,3356
20240502,124800,8861308630,1556,1557,1558,1556,855
20240502,124700,8859977466,1557,1558,1558,1557,1775
20240502,124600,8857213176,1558,1557,1558,1556,2566
20240502,124500,8853217406,1557,1556,1557,1556,1325
20240502,124400,8851155700,1557,1558,1558,1556,3505
20240502,124300,8845699040,1558,1557,1558,1556,2587
20240502,124200,8841670380,1556,1556,1557,1556,7081
20240502,124100,8830646292,1557,1555,1557,1555,1253
20240502,124000,8828696542,1555,1556,1556,1555,1505
20240502,123900,8826354865,1556,1555,1556,1554,1642
20240502,123800,8823801500,1555,1555,1556,1554,3146
20240502,123700,8818908792,1556,1556,1556,1555,378
20240502,123600,8818320901,1556,1556,1556,1555,460
20240502,123500,8817605453,1556,1556,1556,1555,476
20240502,123400,8816865050,1556,1554,1556,1553,6214
20240502,123300,8807207353,1553,1554,1555,1553,3616
20240502,123200,8801591412,1555,1553,1555,1553,12939
20240502,123100,8781484205,1553,1554,1554,1553,702
20240502,123000,8780393306,1554,1553,1554,1553,3786
20240502,122900,8774513643,1553,1553,1554,1553,3024
20240502,122800,8769817300,1554,1553,1554,1553,2234
20240502,122700,8766345900,1554,1553,1554,1553,1416
20240502,122600,8764146723,1553,1553,1554,1553,4088
20240502,122500,8757798018,1552,1552,1553,1552,530
20240502,122400,8756975416,1552,1552,1553,1552,1442
20240502,122300,8754736880,1551,1553,1553,1551,6771
20240502,122200,8744230186,1552,1552,1553,1551,1602
20240502,122100,8741743731,1552,1553,1553,1551,2879
20240502,122000,8737276017,1551,1551,1553,1551,9243
20240502,121900,8722935166,1551,1552,1552,1551,554
20240502,121800,8722075638,1551,1552,1552,1551,15846
20240502,121700,8697485712,1552,1552,1553,1552,3520
20240502,121600,8692022006,1553,1553,1553,1552,12157
20240502,121500,8673143558,1553,1554,1554,1553,1347
20240502,121400,8671051106,1554,1553,1554,1553,7327
20240502,121300,8659670506,1553,1553,1554,1553,1230
20240502,121200,8657759568,1553,1555,1555,1553,11742
20240502,121100,8639510805,1556,1555,1556,1554,664
20240502,121000,8638478230,1556,1555,1556,1554,1686
20240502,120900,8635856521,1555,1555,1555,1554,969
20240502,120800,8634350433,1555,1556,1556,1555,386
20240502,120700,8633750164,1556,1556,1556,1555,1176
20240502,120600,8631921326,1556,1556,1556,1554,858
20240502,120500,8630587477,1556,1555,1556,1555,3503
20240502,120400,8625138733,1555,1553,1555,1553,1475
20240502,120300,8622846993,1552,1551,1553,1551,626
20240502,120200,8621875118,1552,1552,1553,1551,2331
20240502,120100,8618257789,1552,1554,1554,1551,3383
20240502,120000,8613005543,1552,1554,1554,1552,4174
20240502,115900,8606520059,1554,1554,1555,1553,15003
20240502,115800,8583219608,1553,1553,1554,1553,541
20240502,115700,8582379142,1554,1555,1555,1553,898
20240502,115600,8580983552,1554,1556,1556,1554,1435
20240502,115500,8578752664,1556,1555,1556,1554,791
20240502,115400,8577522029,1554,1557,1557,1554,1164
20240502,115300,8575711829,1557,1555,1557,1554,1719
20240502,115200,8573035592,1553,1557,1557,1553,453
20240502,115100,8572331167,1557,1554,1557,1552,10027
20240502,115000,8556746652,1554,1552,1554,1551,12351
20240502,114900,8537577974,1552,1551,1552,1551,2112
20240502,114800,8534300672,1552,1552,1552,1551,3276
20240502,114700,8529217347,1552,1552,1552,1551,7305
20240502,114600,8517886862,1551,1552,1552,1551,6057
20240502,114500,8508492019,1552,1551,1553,1551,2442
20240502,114400,8504703426,1553,1554,1554,1551,9636
20240502,114300,8489744100,1554,1554,1554,1553,272
20240502,114200,8489321664,1553,1554,1554,1553,124
20240502,114100,8489129021,1553,1553,1553,1552,960
20240502,114000,8487638208,1553,1551,1553,1551,2248
20240502,113900,8484150556,1551,1551,1552,1551,4288
20240502,113800,8477499041,1551,1552,1553,1551,2626
20240502,113700,8473424294,1553,1553,1553,1551,17073
20240502,113600,8446926061,1553,1554,1554,1553,2660
20240502,113500,8442795080,1554,1554,1554,1553,12138
20240502,113400,8423943085,1554,1554,1555,1553,19520
20240502,113300,8393611042,1554,1555,1556,1554,9473
20240502,113200,8378880808,1555,1556,1556,1555,6877
20240502,113100,8368186841,1555,1556,1556,1555,1915
20240502,113000,8365208967,1556,1556,1557,1555,2865
20240502,112900,8360751030,1556,1557,1557,1556,7126
20240502,112800,8349661947,1556,1557,1557,1556,10817
20240502,112700,8332829608,1556,1557,1557,1556,8009
20240502,112600,8320367601,1557,1558,1558,1556,3326
20240502,112500,8315189897,1557,1558,1558,1557,949
20240502,112400,8313711361,1558,1557,1558,1557,7528
20240502,112300,8301990233,1557,1558,1558,1557,10581
20240502,112200,8285515537,1557,1558,1558,1557,14149
20240502,112100,8263485399,1558,1557,1558,1557,7152
20240502,112000,8252344182,1558,1558,1558,1557,2498
20240502,111900,8248454591,1557,1558,1558,1557,2418
20240502,111800,8244689131,1557,1559,1559,1557,6704
20240502,111700,8234246791,1559,1560,1560,1557,4462
20240502,111600,8227294543,1560,1559,1560,1559,1489
20240502,111500,8224972802,1559,1559,1560,1559,1666
20240502,111400,8222375112,1560,1559,1560,1558,4130
20240502,111300,8215938778,1559,1559,1559,1558,3161
20240502,111200,8211012061,1560,1560,1560,1558,390
20240502,111100,8210404291,1558,1558,1560,1557,9530
20240502,111000,8195543695,1559,1560,1560,1558,10856
20240502,110900,8178617680,1560,1559,1560,1559,3254
20240502,110800,8173541942,1560,1559,1560,1559,6147
20240502,110700,8163958718,1560,1560,1560,1559,1227
20240502,110600,8162045770,1559,1560,1560,1558,8246
20240502,110500,8149190073,1559,1560,1560,1559,2064
20240502,110400,8145970444,1559,1559,1560,1559,11832
20240502,110300,8127524267,1559,1560,1560,1559,12367
20240502,110200,8108232933,1560,1559,1562,1558,6404
20240502,110100,8098241670,1559,1559,1562,1555,22428
20240502,110000,8063283801,1561,1561,1564,1559,34526
20240502,105900,8009369138,1562,1561,1562,1558,8616
20240502,105800,7995923399,1558,1558,1561,1555,33377
20240502,105700,7943891963,1555,1555,1558,1554,22708
20240502,105600,7908576594,1554,1555,1555,1553,19256
20240502,105500,7878636757,1555,1555,1555,1553,3017
20240502,105400,7873946462,1553,1557,1558,1552,7675
20240502,105300,7861995371,1557,1551,1557,1550,10704
20240502,105200,7845386097,1550,1555,1556,1550,46850
20240502,105100,7772699758,1555,1557,1558,1555,51288
20240502,105000,7692908427,1557,1557,1558,1556,10195
20240502,104900,7677038347,1556,1558,1558,1556,5106
20240502,104800,7669088588,1557,1557,1558,1557,11200
20240502,104700,7651649911,1557,1558,1559,1557,27687
20240502,104600,7608539235,1557,1558,1559,1557,19702
20240502,104500,7577845378,1558,1559,1559,1558,29332
20240502,104400,7532145305,1559,1560,1560,1558,3838
20240502,104300,7526162583,1560,1559,1560,1559,6540
20240502,104200,7515965130,1558,1559,1560,1558,10695
20240502,104100,7499298206,1558,1559,1559,1558,21210
20240502,104000,7466238113,1558,1559,1560,1558,13429
20240502,103900,7445299391,1560,1561,1561,1559,2747
20240502,103800,7441013755,1561,1559,1561,1558,8949
20240502,103700,7427060175,1558,1560,1560,1558,7522
20240502,103600,7415333277,1559,1561,1561,1559,56896
20240502,103500,7326571649,1560,1560,1561,1560,6569
20240502,103400,7316321872,1560,1560,1563,1560,5909
20240502,103300,7307102217,1560,1562,1562,1560,49676
20240502,103200,7229567386,1562,1562,1563,1561,17268
20240502,103100,7202596306,1562,1562,1563,1562,2884
20240502,103000,7198089231,1563,1562,1563,1561,14716
20240502,102900,7175105965,1562,1562,1564,1561,20433
20240502,102800,7143205465,1564,1561,1564,1560,16605
20240502,102700,7117269686,1561,1565,1565,1560,38210
20240502,102600,7057632169,1566,1568,1569,1562,55854
20240502,102500,6970231848,1569,1569,1569,1568,5726
20240502,102400,6961252957,1569,1569,1569,1568,11873
20240502,102300,6942635192,1569,1570,1570,1568,4257
20240502,102200,6935955584,1568,1569,1570,1568,13244
20240502,102100,6915182706,1569,1570,1570,1569,9064
20240502,102000,6900960439,1569,1569,1570,1568,5268
20240502,101900,6892698040,1570,1569,1570,1568,1432
20240502,101800,6890450914,1568,1568,1570,1567,15000
20240502,101700,6866934057,1567,1570,1571,1567,57938
20240502,101600,6776047263,1571,1570,1571,1570,8232
20240502,101500,6763121915,1571,1571,1572,1570,2532
20240502,101400,6759144662,1571,1570,1571,1570,9371
20240502,101300,6744430313,1571,1572,1572,1571,6098
20240502,101200,6734850323,1571,1572,1572,1571,2783
20240502,101100,6730477762,1572,1571,1572,1570,7540
20240502,101000,6718630245,1571,1572,1573,1571,24810
20240502,100900,6679639153,1572,1575,1575,1572,11276
20240502,100800,6661897652,1575,1574,1576,1574,3608
20240502,100700,6656215747,1574,1576,1577,1574,42169
20240502,100600,6589792890,1577,1578,1578,1576,15306
20240502,100500,6565654224,1578,1581,1581,1577,26642
20240502,100400,6523586026,1580,1581,1582,1580,10515
20240502,100300,6506963982,1580,1582,1583,1580,19253
20240502,100200,6476515203,1583,1582,1584,1582,1340
20240502,100100,6474395137,1584,1584,1584,1582,2358
20240502,100000,6470664341,1582,1585,1585,1582,16170
20240502,095900,6445068649,1585,1584,1586,1583,14719
20240502,095800,6421746095,1584,1583,1587,1583,16791
20240502,095700,6395135572,1587,1586,1590,1580,28649
20240502,095600,6349755815,1590,1578,1591,1578,35303
20240502,095500,6293770092,1579,1573,1579,1572,12504
20240502,095400,6274088265,1572,1573,1574,1572,19413
20240502,095300,6243558168,1572,1573,1573,1572,11661
20240502,095200,6225219418,1572,1573,1574,1572,15685
20240502,095100,6200554536,1572,1575,1575,1572,14090
20240502,095000,6178390908,1574,1574,1575,1572,46996
20240502,094900,6104424000,1573,1573,1574,1571,24955
20240502,094800,6065169750,1572,1575,1575,1571,27077
20240502,094700,6022581765,1574,1575,1576,1574,24944
20240502,094600,5983289415,1575,1582,1582,1575,42520
20240502,094500,5916152188,1582,1583,1584,1582,7352
20240502,094400,5904516945,1584,1584,1584,1582,18282
20240502,094300,5875577520,1584,1585,1586,1583,5204
20240502,094200,5867331649,1586,1585,1586,1583,16218
20240502,094100,5841639966,1585,1584,1589,1583,22788
20240502,094000,5805548613,1586,1593,1593,1584,53454
20240502,093900,5720655637,1593,1594,1594,1592,78298
20240502,093800,5595923540,1593,1589,1594,1586,51293
20240502,093700,5514336628,1587,1586,1589,1583,36263
20240502,093600,5456815994,1584,1586,1586,1583,20748
20240502,093500,5423943224,1584,1583,1587,1583,31873
20240502,093400,5373396387,1585,1587,1588,1581,34647
20240502,093300,5318471781,1588,1586,1590,1585,46766
20240502,093200,5244188123,1588,1580,1589,1579,89590
20240502,093100,5102420966,1580,1580,1580,1578,20502
20240502,093000,5070028105,1580,1573,1580,1572,27548
20240502,092900,5026511399,1572,1571,1580,1570,17848
20240502,092800,4998392638,1570,1579,1579,1566,34319
20240502,092700,4944497797,1579,1587,1589,1572,41293
20240502,092600,4879340133,1585,1584,1591,1580,69100
20240502,092500,4769666428,1586,1560,1586,1557,61521
20240502,092400,4673108407,1560,1562,1567,1556,84323
20240502,092300,4541534618,1565,1560,1565,1557,125681
20240502,092200,4345486219,1561,1570,1570,1560,77924
20240502,092100,4223613766,1570,1575,1575,1569,48829
20240502,092000,4146924657,1572,1573,1576,1571,46248
20240502,091900,4074160523,1572,1572,1575,1569,133962
20240502,091800,3863691619,1572,1581,1582,1572,149565
20240502,091700,3627474314,1581,1587,1587,1580,107509
20240502,091600,3457283890,1587,1587,1595,1587,21752
20240502,091500,3422687109,1587,1584,1596,1583,81528
20240502,091400,3293026716,1584,1584,1588,1582,50231
20240502,091300,3213432541,1586,1591,1592,1582,71619
20240502,091200,3099754478,1591,1608,1609,1591,123074
20240502,091100,2902771766,1609,1613,1614,1608,114283
20240502,091000,2718752883,1614,1620,1620,1614,109026
20240502,090900,2542520545,1620,1617,1622,1615,121197
20240502,090800,2346400304,1617,1622,1622,1616,145686
20240502,090700,2110426741,1622,1621,1622,1616,79635
20240502,090600,1981426679,1621,1620,1630,1617,124536
20240502,090500,1779456243,1620,1605,1620,1604,80176
20240502,090400,1650163758,1608,1620,1620,1600,132727
20240502,090300,1436473428,1620,1631,1635,1620,195055
20240502,090200,1118791431,1631,1639,1639,1626,299825
20240502,090100,629724399,1633,1607,1639,1605,218745
20240502,090000,274438020,1607,1580,1611,1580,172240