stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183400,3911638723,1518,1518,1518,1518,28647
20240503,183300,3911638723,1518,1518,1518,1518,0
20240503,183200,3911638723,1518,1518,1518,1518,0
20240503,183100,3911638723,1518,1518,1518,1518,0
20240503,183000,3911638723,1518,1518,1518,1518,0
20240503,182900,3911638723,1518,1518,1518,1518,0
20240503,182800,3911638723,1518,1518,1518,1518,0
20240503,182700,3911638723,1518,1518,1518,1518,0
20240503,182600,3911638723,1518,1518,1518,1518,0
20240503,182500,3911638723,1518,1518,1518,1518,0
20240503,182400,3911638723,1518,1518,1518,1518,0
20240503,182300,3911638723,1518,1518,1518,1518,0
20240503,182200,3911638723,1518,1518,1518,1518,0
20240503,182100,3911638723,1518,1518,1518,1518,0
20240503,182000,3911638723,1518,1518,1518,1518,0
20240503,181900,3911638723,1518,1518,1518,1518,0
20240503,181800,3911638723,1518,1518,1518,1518,0
20240503,181700,3911638723,1518,1518,1518,1518,0
20240503,181600,3911638723,1518,1518,1518,1518,0
20240503,181500,3911638723,1518,1518,1518,1518,0
20240503,181400,3911638723,1518,1518,1518,1518,0
20240503,181300,3911638723,1518,1518,1518,1518,0
20240503,181200,3911638723,1518,1518,1518,1518,0
20240503,181100,3911638723,1518,1518,1518,1518,0
20240503,181000,3911638723,1518,1518,1518,1518,0
20240503,180900,3911638723,1518,1518,1518,1518,0
20240503,180800,3911638723,1518,1518,1518,1518,0
20240503,180700,3911638723,1518,1518,1518,1518,0
20240503,180600,3911638723,1518,1518,1518,1518,0
20240503,180500,3911638723,1518,1518,1518,1518,0
20240503,180400,3911638723,1518,1518,1518,1518,28647
20240503,180300,3911638723,1518,1518,1518,1518,0
20240503,180200,3911638723,1518,1518,1518,1518,0
20240503,180100,3911638723,1518,1518,1518,1518,0
20240503,180000,3911638723,1518,1518,1518,1518,0
20240503,175900,3911638723,1518,1518,1518,1518,0
20240503,175800,3911638723,1518,1518,1518,1518,0
20240503,175700,3911638723,1518,1518,1518,1518,0
20240503,175600,3911638723,1518,1518,1518,1518,0
20240503,175500,3911638723,1518,1518,1518,1518,0
20240503,175400,3911638723,1518,1518,1518,1518,0
20240503,175300,3911638723,1518,1518,1518,1518,0
20240503,175200,3911638723,1518,1518,1518,1518,0
20240503,175100,3911638723,1518,1518,1518,1518,0
20240503,175000,3911638723,1518,1518,1518,1518,0
20240503,174900,3911638723,1518,1518,1518,1518,0
20240503,174800,3911638723,1518,1518,1518,1518,0
20240503,174700,3911638723,1518,1518,1518,1518,0
20240503,174600,3911638723,1518,1518,1518,1518,0
20240503,174500,3911638723,1518,1518,1518,1518,0
20240503,174400,3911638723,1518,1518,1518,1518,0
20240503,174300,3911638723,1518,1518,1518,1518,0
20240503,174200,3911638723,1518,1518,1518,1518,0
20240503,174100,3911638723,1518,1518,1518,1518,0
20240503,174000,3911638723,1518,1518,1518,1518,0
20240503,173900,3911638723,1518,1518,1518,1518,0
20240503,173800,3911638723,1518,1518,1518,1518,0
20240503,173700,3911638723,1518,1518,1518,1518,0
20240503,173600,3911638723,1518,1518,1518,1518,0
20240503,173500,3911638723,1518,1518,1518,1518,0
20240503,173400,3911638723,1518,1518,1518,1518,28647
20240503,173300,3911638723,1518,1518,1518,1518,0
20240503,173200,3911638723,1518,1518,1518,1518,0
20240503,173100,3911638723,1518,1518,1518,1518,0
20240503,173000,3911638723,1518,1518,1518,1518,0
20240503,172900,3911638723,1518,1518,1518,1518,0
20240503,172800,3911638723,1518,1518,1518,1518,0
20240503,172700,3911638723,1518,1518,1518,1518,0
20240503,172600,3911638723,1518,1518,1518,1518,0
20240503,172500,3911638723,1518,1518,1518,1518,0
20240503,172400,3911638723,1518,1518,1518,1518,0
20240503,172300,3911638723,1518,1518,1518,1518,0
20240503,172200,3911638723,1518,1518,1518,1518,0
20240503,172100,3911638723,1518,1518,1518,1518,0
20240503,172000,3911638723,1518,1518,1518,1518,0
20240503,171900,3911638723,1518,1518,1518,1518,0
20240503,171800,3911638723,1518,1518,1518,1518,0
20240503,171700,3911638723,1518,1518,1518,1518,0
20240503,171600,3911638723,1518,1518,1518,1518,0
20240503,171500,3911638723,1518,1518,1518,1518,0
20240503,171400,3911638723,1518,1518,1518,1518,0
20240503,171300,3911638723,1518,1518,1518,1518,0
20240503,171200,3911638723,1518,1518,1518,1518,0
20240503,171100,3911638723,1518,1518,1518,1518,0
20240503,171000,3911638723,1518,1518,1518,1518,0
20240503,170900,3911638723,1518,1518,1518,1518,0
20240503,170800,3911638723,1518,1518,1518,1518,0
20240503,170700,3911638723,1518,1518,1518,1518,0
20240503,170600,3911638723,1518,1518,1518,1518,0
20240503,170500,3911638723,1518,1518,1518,1518,0
20240503,170400,3911638723,1518,1518,1518,1518,28647
20240503,170300,3911638723,1518,1518,1518,1518,0
20240503,170200,3911638723,1518,1518,1518,1518,0
20240503,170100,3911638723,1518,1518,1518,1518,0
20240503,170000,3911638723,1518,1518,1518,1518,0
20240503,165900,3911638723,1518,1518,1518,1518,0
20240503,165800,3911638723,1518,1518,1518,1518,0
20240503,165700,3911638723,1518,1518,1518,1518,0
20240503,165600,3911638723,1518,1518,1518,1518,0
20240503,165500,3911638723,1518,1518,1518,1518,0
20240503,165400,3911638723,1518,1518,1518,1518,0
20240503,165300,3911638723,1518,1518,1518,1518,0
20240503,165200,3911638723,1518,1518,1518,1518,0
20240503,165100,3911638723,1518,1518,1518,1518,0
20240503,165000,3911638723,1518,1518,1518,1518,0
20240503,164900,3911638723,1518,1518,1518,1518,0
20240503,164800,3911638723,1518,1518,1518,1518,0
20240503,164700,3911638723,1518,1518,1518,1518,0
20240503,164600,3911638723,1518,1518,1518,1518,0
20240503,164500,3911638723,1518,1518,1518,1518,0
20240503,164400,3911638723,1518,1518,1518,1518,0
20240503,164300,3911638723,1518,1518,1518,1518,0
20240503,164200,3911638723,1518,1518,1518,1518,0
20240503,164100,3911638723,1518,1518,1518,1518,0
20240503,164000,3911638723,1518,1518,1518,1518,0
20240503,163900,3911638723,1518,1518,1518,1518,0
20240503,163800,3911638723,1518,1518,1518,1518,0
20240503,163700,3911638723,1518,1518,1518,1518,0
20240503,163600,3911638723,1518,1518,1518,1518,0
20240503,163500,3911638723,1518,1518,1518,1518,0
20240503,163400,3911638723,1518,1518,1518,1518,28647
20240503,163300,3911638723,1518,1518,1518,1518,0
20240503,163200,3911638723,1518,1518,1518,1518,0
20240503,163100,3911638723,1518,1518,1518,1518,0
20240503,163000,3911638723,1518,1518,1518,1518,0
20240503,162900,3911638723,1518,1518,1518,1518,0
20240503,162800,3911638723,1518,1518,1518,1518,0
20240503,162700,3911638723,1518,1518,1518,1518,0
20240503,162600,3911638723,1518,1518,1518,1518,0
20240503,162500,3911638723,1518,1518,1518,1518,0
20240503,162400,3911638723,1518,1518,1518,1518,0
20240503,162300,3911638723,1518,1518,1518,1518,0
20240503,162200,3911638723,1518,1518,1518,1518,0
20240503,162100,3911638723,1518,1518,1518,1518,0
20240503,162000,3911638723,1518,1518,1518,1518,0
20240503,161900,3911638723,1518,1518,1518,1518,0
20240503,161800,3911638723,1518,1518,1518,1518,0
20240503,161700,3911638723,1518,1518,1518,1518,0
20240503,161600,3911638723,1518,1518,1518,1518,0
20240503,161500,3911638723,1518,1518,1518,1518,0
20240503,161400,3911638723,1518,1518,1518,1518,0
20240503,161300,3911638723,1518,1518,1518,1518,0
20240503,161200,3911638723,1518,1518,1518,1518,0
20240503,161100,3911638723,1518,1518,1518,1518,0
20240503,161000,3911638723,1518,1518,1518,1518,0
20240503,160900,3911638723,1518,1518,1518,1518,0
20240503,160800,3911638723,1518,1518,1518,1518,0
20240503,160700,3911638723,1518,1518,1518,1518,0
20240503,160600,3911638723,1518,1518,1518,1518,0
20240503,160500,3911638723,1518,1518,1518,1518,0
20240503,160400,3911638723,1518,1518,1518,1518,28647
20240503,160300,3911638723,1518,1518,1518,1518,0
20240503,160200,3911638723,1518,1518,1518,1518,0
20240503,160100,3911638723,1518,1518,1518,1518,0
20240503,160000,3911638723,1518,1518,1518,1518,0
20240503,155900,3911638723,1518,1518,1518,1518,0
20240503,155800,3911638723,1518,1518,1518,1518,0
20240503,155700,3911638723,1518,1518,1518,1518,0
20240503,155600,3911638723,1518,1518,1518,1518,0
20240503,155500,3911638723,1518,1518,1518,1518,0
20240503,155400,3911638723,1518,1518,1518,1518,0
20240503,155300,3911638723,1518,1518,1518,1518,0
20240503,155200,3911638723,1518,1518,1518,1518,0
20240503,155100,3911638723,1518,1518,1518,1518,0
20240503,155000,3911638723,1518,1518,1518,1518,0
20240503,154900,3911638723,1518,1518,1518,1518,0
20240503,154800,3911638723,1518,1518,1518,1518,0
20240503,154700,3911638723,1518,1518,1518,1518,0
20240503,154600,3911638723,1518,1518,1518,1518,0
20240503,154500,3911638723,1518,1518,1518,1518,0
20240503,154400,3911638723,1518,1518,1518,1518,0
20240503,154300,3911638723,1518,1518,1518,1518,0
20240503,154200,3911638723,1518,1518,1518,1518,0
20240503,154100,3911638723,1518,1518,1518,1518,0
20240503,154000,3911638723,1518,1518,1518,1518,0
20240503,153900,3911638723,1518,1518,1518,1518,0
20240503,153800,3911638723,1518,1518,1518,1518,0
20240503,153700,3911638723,1518,1518,1518,1518,0
20240503,153600,3911638723,1518,1518,1518,1518,0
20240503,153500,3911638723,1518,1518,1518,1518,0
20240503,153400,3911638723,1518,1518,1518,1518,28647
20240503,153300,3911638723,1518,1518,1518,1518,0
20240503,153200,3911638723,1518,1518,1518,1518,0
20240503,153100,3911638723,1518,1518,1518,1518,0
20240503,153000,3911638723,1518,1518,1518,1518,28647
20240503,152900,3868152577,1517,1517,1517,1517,0
20240503,152800,3868152577,1517,1517,1517,1517,0
20240503,152700,3868152577,1517,1517,1517,1517,0
20240503,152600,3868152577,1517,1517,1517,1517,0
20240503,152500,3868152577,1517,1517,1517,1517,0
20240503,152400,3868152577,1517,1517,1517,1517,0
20240503,152300,3868152577,1517,1517,1517,1517,0
20240503,152200,3868152577,1517,1517,1517,1517,0
20240503,152100,3868152577,1517,1517,1517,1517,0
20240503,152000,3868152577,1517,1517,1517,1517,0
20240503,151900,3868152577,1517,1517,1518,1517,7051
20240503,151800,3857453796,1517,1517,1518,1517,4794
20240503,151700,3850177398,1518,1519,1519,1518,4283
20240503,151600,3843675780,1517,1518,1519,1517,37963
20240503,151500,3786067890,1518,1518,1518,1517,3421
20240503,151400,3780875316,1518,1517,1518,1517,2450
20240503,151300,3777158236,1517,1517,1518,1517,1608
20240503,151200,3774718796,1517,1518,1518,1517,7575
20240503,151100,3763227501,1517,1517,1518,1517,3402
20240503,151000,3758065378,1517,1517,1518,1517,5241
20240503,150900,3750114746,1516,1517,1517,1516,1363
20240503,150800,3748048403,1516,1517,1517,1516,1042
20240503,150700,3746467957,1517,1517,1518,1517,6054
20240503,150600,3737284037,1517,1518,1518,1517,954
20240503,150500,3735836753,1518,1519,1519,1518,601
20240503,150400,3734924022,1517,1517,1519,1516,4477
20240503,150300,3728131190,1517,1517,1517,1516,433
20240503,150200,3727474741,1517,1519,1519,1517,689
20240503,150100,3726428214,1519,1519,1519,1519,170
20240503,150000,3726169984,1519,1518,1520,1515,9406
20240503,145900,3711897992,1520,1518,1521,1518,8535
20240503,145800,3698933720,1517,1516,1517,1516,6243
20240503,145700,3689465496,1516,1514,1516,1513,9494
20240503,145600,3675085947,1513,1514,1514,1513,5884
20240503,145500,3666178007,1513,1514,1514,1513,3132
20240503,145400,3661437835,1514,1514,1515,1514,8649
20240503,145300,3648342863,1514,1515,1516,1514,33325
20240503,145200,3597862275,1515,1515,1516,1515,6620
20240503,145100,3587832913,1515,1515,1516,1515,5449
20240503,145000,3579574660,1516,1516,1517,1516,28923
20240503,144900,3535727283,1517,1516,1517,1516,5412
20240503,144800,3527519294,1517,1517,1517,1516,2235
20240503,144700,3524130802,1516,1518,1518,1516,8364
20240503,144600,3511443433,1518,1517,1518,1517,3803
20240503,144500,3505674135,1517,1517,1518,1517,2525
20240503,144400,3501843443,1517,1518,1518,1517,4525
20240503,144300,3494978992,1517,1518,1518,1517,420
20240503,144200,3494341452,1518,1518,1518,1517,5556
20240503,144100,3485912349,1518,1518,1518,1517,3552
20240503,144000,3480523419,1518,1518,1518,1517,6747
20240503,143900,3470281573,1517,1518,1518,1517,5503
20240503,143800,3461930392,1518,1518,1518,1517,2969
20240503,143700,3457423879,1517,1517,1518,1517,5026
20240503,143600,3449794432,1518,1518,1518,1518,4935
20240503,143500,3442303102,1517,1518,1518,1517,1537
20240503,143400,3439970201,1518,1517,1518,1517,3821
20240503,143300,3434171243,1517,1518,1518,1517,3781
20240503,143200,3428433012,1517,1517,1518,1517,3219
20240503,143100,3423549640,1517,1518,1518,1517,6188
20240503,143000,3414162179,1518,1519,1519,1517,15089
20240503,142900,3391257261,1518,1519,1519,1518,6407
20240503,142800,3381531035,1518,1519,1519,1518,47333
20240503,142700,3309658153,1520,1519,1520,1519,4205
20240503,142600,3303270433,1520,1520,1520,1520,751
20240503,142500,3302128913,1520,1520,1520,1519,1502
20240503,142400,3299845883,1520,1519,1520,1519,5312
20240503,142300,3291775643,1520,1520,1520,1519,1353
20240503,142200,3289719283,1520,1520,1520,1519,4095
20240503,142100,3283496204,1520,1520,1520,1519,3397
20240503,142000,3278333264,1520,1520,1520,1519,4430
20240503,141900,3271602364,1521,1521,1521,1521,122
20240503,141800,3271416802,1521,1520,1521,1520,4198
20240503,141700,3265035767,1520,1520,1521,1520,6486
20240503,141600,3255176306,1521,1521,1521,1520,534
20240503,141500,3254364269,1521,1520,1521,1520,5418
20240503,141400,3246127067,1520,1521,1521,1520,472
20240503,141300,3245409619,1521,1521,1521,1521,34
20240503,141200,3245357905,1520,1520,1521,1520,2156
20240503,141100,3242079251,1520,1520,1521,1520,670
20240503,141000,3241060846,1520,1520,1521,1519,5384
20240503,140900,3232879165,1520,1520,1520,1520,2493
20240503,140800,3229089805,1520,1520,1520,1520,1100
20240503,140700,3227417805,1520,1521,1521,1520,1283
20240503,140600,3225467504,1521,1521,1521,1521,608
20240503,140500,3224542736,1521,1521,1521,1521,5570
20240503,140400,3216070766,1521,1521,1521,1520,1589
20240503,140300,3213653902,1521,1520,1522,1520,831
20240503,140200,3212390632,1522,1522,1522,1522,500
20240503,140100,3211629632,1520,1522,1522,1520,3615
20240503,140000,3206133968,1522,1522,1522,1521,299
20240503,135900,3205678977,1522,1521,1522,1521,713
20240503,135800,3204594491,1521,1522,1522,1521,2095
20240503,135700,3201407586,1522,1521,1522,1521,121
20240503,135600,3201223436,1521,1521,1521,1521,1243
20240503,135500,3199332833,1521,1521,1521,1521,967
20240503,135400,3197862026,1521,1521,1521,1521,112
20240503,135300,3197691674,1521,1522,1522,1521,3228
20240503,135200,3192781036,1522,1521,1522,1520,2044
20240503,135100,3189670863,1521,1520,1521,1520,2959
20240503,135000,3185172794,1519,1520,1520,1519,646
20240503,134900,3184191404,1520,1519,1520,1519,3532
20240503,134800,3178826086,1519,1519,1519,1519,4614
20240503,134700,3171817420,1520,1520,1520,1519,113
20240503,134600,3171645767,1519,1520,1520,1519,2430
20240503,134500,3167952183,1521,1520,1521,1520,102
20240503,134400,3167797142,1521,1522,1522,1521,997
20240503,134300,3166280504,1521,1520,1521,1520,1891
20240503,134200,3163404593,1521,1520,1521,1520,14
20240503,134100,3163383309,1520,1520,1520,1520,6000
20240503,134000,3154263309,1521,1521,1521,1521,2871
20240503,133900,3149896518,1521,1520,1521,1519,2382
20240503,133800,3146277492,1520,1520,1522,1519,12060
20240503,133700,3127934221,1520,1520,1520,1520,458
20240503,133600,3127238061,1520,1520,1520,1520,353
20240503,133500,3126701501,1519,1520,1520,1519,7304
20240503,133400,3115603623,1520,1520,1520,1520,58
20240503,133300,3115515463,1519,1519,1520,1519,1651
20240503,133200,3113006290,1520,1520,1520,1520,334
20240503,133100,3112498610,1520,1520,1520,1520,1310
20240503,133000,3110507410,1520,1520,1520,1520,2900
20240503,132900,3106099410,1520,1520,1521,1519,2238
20240503,132800,3102698840,1519,1520,1521,1519,31647
20240503,132700,3054624757,1520,1520,1521,1520,6111
20240503,132600,3045335043,1520,1520,1520,1520,600
20240503,132500,3044423043,1520,1520,1520,1520,125
20240503,132400,3044233043,1521,1521,1521,1520,58
20240503,132300,3044144826,1520,1520,1520,1520,866
20240503,132200,3042828506,1520,1521,1521,1520,102
20240503,132100,3042673366,1521,1521,1521,1520,907
20240503,132000,3041294550,1521,1521,1521,1521,1087
20240503,131900,3039641223,1521,1520,1521,1520,2210
20240503,131800,3036281713,1521,1521,1521,1521,1161
20240503,131700,3034515832,1520,1521,1521,1520,1686
20240503,131600,3031952582,1521,1521,1521,1520,3354
20240503,131500,3026851648,1520,1521,1521,1520,664
20240503,131400,3025842338,1520,1520,1520,1520,291
20240503,131300,3025400018,1520,1521,1521,1520,10109
20240503,131200,3010034261,1521,1521,1521,1520,2570
20240503,131100,3006127780,1521,1521,1521,1521,2149
20240503,131000,3002859151,1521,1522,1522,1521,325
20240503,130900,3002364822,1522,1521,1522,1521,5106
20240503,130800,2994593590,1520,1521,1521,1520,5409
20240503,130700,2986371331,1521,1520,1521,1520,567
20240503,130600,2985509061,1519,1521,1522,1519,8195
20240503,130500,2973053519,1520,1520,1520,1520,1
20240503,130400,2973051999,1520,1521,1521,1520,12786
20240503,130300,2953617213,1520,1520,1521,1520,3346
20240503,130200,2948529107,1521,1521,1521,1521,27
20240503,130100,2948488040,1521,1521,1522,1520,2659
20240503,130000,2944444043,1521,1522,1522,1521,2244
20240503,125900,2941030843,1523,1523,1523,1521,2154
20240503,125800,2937753388,1523,1522,1524,1522,172
20240503,125700,2937491449,1522,1523,1523,1522,1511
20240503,125600,2935190574,1523,1522,1523,1520,7074
20240503,125500,2924428536,1522,1522,1522,1522,2495
20240503,125400,2920631146,1522,1522,1522,1522,21
20240503,125300,2920599184,1522,1524,1524,1522,204
20240503,125200,2920288524,1524,1523,1524,1522,366
20240503,125100,2919730810,1523,1523,1524,1522,279
20240503,125000,2919305931,1523,1523,1523,1523,4479
20240503,124900,2912484414,1523,1519,1523,1519,57347
20240503,124800,2825284606,1519,1519,1519,1519,250
20240503,124700,2824904856,1519,1520,1520,1519,2357
20240503,124600,2821324421,1520,1520,1520,1519,870
20240503,124500,2820002201,1519,1520,1520,1519,1915
20240503,124400,2817091440,1520,1519,1520,1519,623
20240503,124300,2816144568,1519,1520,1520,1519,5324
20240503,124200,2808052451,1520,1519,1520,1519,613
20240503,124100,2807121291,1519,1519,1519,1519,657
20240503,124000,2806123308,1519,1519,1519,1519,252
20240503,123900,2805740520,1519,1519,1519,1518,2862
20240503,123800,2801395735,1519,1519,1519,1519,2952
20240503,123700,2796911647,1519,1519,1519,1519,1140
20240503,123600,2795179987,1519,1519,1520,1519,2692
20240503,123500,2791088604,1519,1519,1519,1519,240
20240503,123400,2790724044,1519,1520,1520,1519,2734
20240503,123300,2786571035,1519,1520,1520,1519,123
20240503,123200,2786384193,1519,1520,1520,1519,509
20240503,123100,2785611017,1519,1520,1520,1519,452
20240503,123000,2784924016,1520,1519,1520,1519,156
20240503,122900,2784687031,1519,1519,1519,1519,1078
20240503,122800,2783049549,1519,1519,1519,1519,641
20240503,122700,2782075870,1518,1519,1519,1518,410
20240503,122600,2781453424,1518,1518,1518,1518,11
20240503,122500,2781436726,1518,1519,1519,1518,1538
20240503,122400,2779101904,1519,1518,1519,1518,2172
20240503,122300,2775804657,1518,1518,1518,1518,1258
20240503,122200,2773895013,1518,1518,1518,1518,1051
20240503,122100,2772299595,1518,1519,1519,1518,377
20240503,122000,2771727284,1519,1519,1519,1518,3437
20240503,121900,2766507344,1519,1518,1519,1518,80
20240503,121800,2766385865,1519,1518,1519,1518,427
20240503,121700,2765737566,1518,1519,1519,1518,221
20240503,121600,2765401911,1519,1519,1519,1518,5438
20240503,121500,2757146944,1519,1520,1520,1519,2316
20240503,121400,2753628860,1520,1519,1520,1519,883
20240503,121300,2752287296,1519,1520,1522,1519,18404
20240503,121200,2724301343,1520,1518,1520,1518,19144
20240503,121100,2695221054,1519,1519,1519,1518,2041
20240503,121000,2692122020,1518,1519,1519,1518,813
20240503,120900,2690887455,1518,1519,1519,1518,1013
20240503,120800,2689348817,1518,1519,1519,1518,11117
20240503,120700,2672473169,1518,1519,1519,1518,12564
20240503,120600,2653390105,1518,1518,1519,1518,768
20240503,120500,2652224265,1518,1519,1519,1518,10497
20240503,120400,2636289783,1519,1518,1519,1518,1548
20240503,120300,2633939108,1519,1518,1519,1518,2871
20240503,120200,2629578776,1519,1519,1519,1519,195
20240503,120100,2629282571,1519,1519,1519,1518,783
20240503,120000,2628093233,1519,1519,1519,1519,3034
20240503,115900,2623484587,1519,1519,1519,1518,6604
20240503,115800,2613453151,1519,1519,1519,1518,4347
20240503,115700,2606850509,1519,1519,1519,1518,875
20240503,115600,2605521832,1518,1519,1519,1518,499
20240503,115500,2604763968,1519,1519,1519,1518,2527
20240503,115400,2600927912,1519,1520,1520,1519,6867
20240503,115300,2590496924,1519,1519,1520,1519,151
20240503,115200,2590267482,1519,1519,1519,1519,558
20240503,115100,2589419880,1520,1519,1520,1519,881
20240503,115000,2588081630,1520,1520,1520,1519,1594
20240503,114900,2585659823,1519,1520,1520,1519,2023
20240503,114800,2582585342,1520,1519,1520,1519,3852
20240503,114700,2576733202,1519,1520,1520,1519,476
20240503,114600,2576009852,1520,1519,1520,1519,453
20240503,114500,2575321722,1520,1519,1520,1519,418
20240503,114400,2574686778,1519,1519,1519,1518,3153
20240503,114300,2569897378,1519,1519,1519,1518,1672
20240503,114200,2567357749,1518,1519,1519,1518,2831
20240503,114100,2563057770,1519,1518,1519,1518,2294
20240503,114000,2559574572,1519,1519,1519,1518,7247
20240503,113900,2548570991,1519,1520,1520,1518,7037
20240503,113800,2537882248,1520,1519,1520,1519,932
20240503,113700,2536466011,1520,1520,1520,1519,528
20240503,113600,2535663591,1520,1520,1520,1520,2664
20240503,113500,2531614311,1520,1519,1520,1519,5679
20240503,113400,2522986495,1520,1520,1520,1519,3726
20240503,113300,2517324567,1520,1519,1520,1519,7867
20240503,113200,2505373594,1520,1519,1520,1519,3102
20240503,113100,2500661522,1519,1520,1520,1519,864
20240503,113000,2499348637,1520,1520,1520,1519,5297
20240503,112900,2491301779,1520,1520,1520,1519,8137
20240503,112800,2478939781,1520,1521,1521,1520,20968
20240503,112700,2447067857,1521,1522,1522,1521,4229
20240503,112600,2440635528,1521,1521,1522,1521,2180
20240503,112500,2437319726,1522,1521,1522,1521,1523
20240503,112400,2435003218,1522,1522,1522,1521,583
20240503,112300,2434116398,1522,1521,1522,1520,8823
20240503,112200,2420696852,1521,1521,1521,1520,3235
20240503,112100,2415777461,1520,1521,1521,1520,5382
20240503,112000,2407596614,1521,1521,1521,1520,1283
20240503,111900,2405646254,1520,1520,1521,1520,669
20240503,111800,2404629044,1521,1520,1521,1520,131
20240503,111700,2404429808,1521,1521,1521,1520,10710
20240503,111600,2388143172,1521,1520,1521,1520,610
20240503,111500,2387215649,1520,1520,1521,1520,3087
20240503,111400,2382523286,1521,1521,1521,1520,3459
20240503,111300,2377262162,1521,1522,1522,1521,16945
20240503,111200,2351486584,1522,1521,1522,1521,1185
20240503,111100,2349683442,1522,1522,1522,1521,1809
20240503,111000,2346931834,1522,1522,1522,1522,713
20240503,110900,2345846648,1522,1522,1522,1521,1250
20240503,110800,2343944187,1522,1522,1522,1521,3484
20240503,110700,2338641599,1520,1521,1521,1520,5772
20240503,110600,2329866303,1521,1521,1521,1520,2300
20240503,110500,2326368012,1520,1521,1522,1520,9173
20240503,110400,2312416193,1521,1522,1522,1521,2216
20240503,110300,2309045170,1522,1521,1522,1521,3470
20240503,110200,2303765593,1521,1522,1522,1521,906
20240503,110100,2302387218,1522,1521,1522,1521,4739
20240503,110000,2295178996,1522,1522,1522,1521,3568
20240503,105900,2289751932,1522,1521,1522,1521,620
20240503,105800,2288808342,1521,1522,1522,1521,704
20240503,105700,2287737489,1522,1521,1522,1521,1397
20240503,105600,2285611294,1521,1521,1522,1520,8835
20240503,105500,2272172958,1521,1521,1522,1521,6979
20240503,105400,2261557344,1522,1521,1523,1521,2795
20240503,105300,2257304200,1522,1522,1522,1521,7100
20240503,105200,2246500994,1523,1522,1523,1522,914
20240503,105100,2245109881,1522,1523,1523,1522,1213
20240503,105000,2243263683,1522,1522,1523,1522,2383
20240503,104900,2239636490,1522,1522,1522,1521,2921
20240503,104800,2235192950,1521,1522,1522,1521,3056
20240503,104700,2230541955,1522,1521,1522,1521,3973
20240503,104600,2224497664,1521,1522,1522,1521,1207
20240503,104500,2222660655,1522,1522,1522,1521,3184
20240503,104400,2217816177,1522,1521,1522,1521,2916
20240503,104300,2213378575,1521,1522,1522,1521,2099
20240503,104200,2210184584,1522,1522,1522,1521,5039
20240503,104100,2202516686,1522,1521,1522,1521,3189
20240503,104000,2197666187,1522,1520,1522,1520,2300
20240503,103900,2194169671,1520,1522,1522,1520,33285
20240503,103800,2143572117,1522,1522,1523,1521,4574
20240503,103700,2136612869,1522,1522,1522,1521,7481
20240503,103600,2125227137,1521,1522,1522,1521,6899
20240503,103500,2114733090,1522,1522,1522,1521,816
20240503,103400,2113491139,1522,1522,1522,1521,1963
20240503,103300,2110503527,1522,1522,1522,1521,3262
20240503,103200,2105541418,1522,1522,1522,1521,1838
20240503,103100,2102744480,1521,1521,1523,1521,12027
20240503,103000,2084449541,1522,1523,1523,1521,13718
20240503,102900,2063583661,1522,1525,1525,1522,12183
20240503,102800,2045032317,1524,1523,1525,1523,562
20240503,102700,2044176316,1523,1522,1523,1522,2268
20240503,102600,2040722805,1522,1523,1523,1522,18755
20240503,102500,2012163576,1523,1526,1526,1523,19827
20240503,102400,1981931060,1526,1526,1526,1525,6092
20240503,102300,1972634874,1526,1526,1527,1526,6498
20240503,102200,1962718407,1526,1528,1528,1526,1375
20240503,102100,1960619193,1528,1530,1530,1527,6167
20240503,102000,1951195778,1529,1531,1531,1529,5084
20240503,101900,1943419114,1531,1531,1531,1530,1149
20240503,101800,1941661014,1531,1530,1532,1530,4625
20240503,101700,1934584630,1530,1530,1530,1530,2090
20240503,101600,1931386930,1530,1532,1532,1530,15262
20240503,101500,1908025095,1532,1532,1532,1531,505
20240503,101400,1907251436,1532,1531,1532,1531,828
20240503,101300,1905983734,1531,1530,1531,1530,1582
20240503,101200,1903562968,1531,1531,1532,1530,1079
20240503,101100,1901911040,1531,1531,1531,1530,3651
20240503,101000,1896322772,1531,1532,1532,1530,11075
20240503,100900,1879376401,1532,1530,1533,1530,4123
20240503,100800,1873064491,1530,1533,1533,1530,4355
20240503,100700,1866398177,1531,1535,1535,1531,13597
20240503,100600,1845554739,1535,1536,1536,1533,5754
20240503,100500,1836718703,1536,1536,1536,1532,10386
20240503,100400,1820784721,1536,1534,1537,1534,3212
20240503,100300,1815853769,1534,1534,1535,1533,4788
20240503,100200,1808510988,1534,1533,1534,1533,1625
20240503,100100,1806018636,1533,1529,1533,1525,4663
20240503,100000,1798884989,1530,1524,1530,1524,15867
20240503,095900,1774664943,1523,1525,1526,1523,7011
20240503,095800,1763979370,1526,1525,1526,1524,11635
20240503,095700,1746235696,1524,1527,1527,1524,4419
20240503,095600,1739495493,1527,1526,1527,1525,1997
20240503,095500,1736447573,1525,1526,1528,1524,3741
20240503,095400,1730745346,1526,1526,1526,1523,12354
20240503,095300,1711909979,1525,1527,1527,1525,16236
20240503,095200,1687139216,1528,1528,1528,1527,485
20240503,095100,1686398177,1528,1530,1530,1527,1673
20240503,095000,1683841602,1530,1529,1530,1527,3944
20240503,094900,1677811631,1530,1524,1530,1523,9756
20240503,094800,1662888683,1524,1522,1524,1521,5991
20240503,094700,1653769828,1522,1522,1523,1520,9507
20240503,094600,1639306485,1523,1528,1528,1521,16192
20240503,094500,1614632741,1526,1529,1531,1525,15871
20240503,094400,1590377062,1528,1525,1528,1525,22324
20240503,094300,1556299641,1525,1522,1525,1522,7060
20240503,094200,1545547031,1523,1521,1523,1520,21420
20240503,094100,1512961402,1521,1522,1522,1520,49828
20240503,094000,1437215985,1521,1522,1522,1520,16189
20240503,093900,1412588975,1523,1524,1524,1522,2797
20240503,093800,1408329083,1524,1526,1526,1524,1078
20240503,093700,1406685349,1526,1523,1526,1521,22891
20240503,093600,1371818976,1523,1522,1523,1521,36754
20240503,093500,1315901808,1521,1525,1525,1521,15167
20240503,093400,1292817139,1525,1525,1526,1525,8652
20240503,093300,1279622511,1527,1530,1530,1521,46802
20240503,093200,1208243544,1530,1535,1535,1530,6778
20240503,093100,1197865362,1535,1536,1536,1532,6310
20240503,093000,1188189185,1536,1531,1536,1528,31195
20240503,092900,1140382362,1531,1529,1532,1526,8993
20240503,092800,1126654754,1526,1533,1533,1526,38382
20240503,092700,1067992143,1533,1536,1536,1533,21605
20240503,092600,1034844102,1536,1536,1536,1535,4606
20240503,092500,1027771771,1537,1537,1537,1535,6121
20240503,092400,1018369008,1536,1537,1537,1535,12360
20240503,092300,999383075,1537,1538,1538,1536,7579
20240503,092200,987734437,1538,1538,1540,1537,5566
20240503,092100,979172020,1540,1537,1540,1537,10146
20240503,092000,963568384,1537,1542,1542,1537,19946
20240503,091900,932854202,1541,1544,1546,1541,7504
20240503,091800,921285028,1544,1542,1546,1541,19987
20240503,091700,890444951,1542,1543,1547,1540,23011
20240503,091600,854971267,1547,1549,1549,1541,23851
20240503,091500,818188955,1549,1542,1550,1542,8555
20240503,091400,804984565,1542,1543,1546,1540,42419
20240503,091300,739554722,1544,1551,1552,1544,19515
20240503,091200,709349186,1551,1553,1554,1550,12914
20240503,091100,689302876,1552,1564,1564,1552,26463
20240503,091000,648019170,1564,1567,1567,1563,26387
20240503,090900,606751266,1566,1572,1572,1565,20957
20240503,090800,573895978,1572,1570,1573,1566,36780
20240503,090700,516181258,1569,1571,1575,1567,32019
20240503,090600,465888095,1571,1568,1573,1562,28679
20240503,090500,420917959,1568,1560,1570,1560,19380
20240503,090400,390550234,1560,1553,1561,1549,42733
20240503,090300,324068978,1554,1536,1554,1528,24405
20240503,090200,286447025,1536,1523,1536,1521,72151
20240503,090100,176245308,1523,1541,1541,1520,37957
20240503,090000,118194779,1541,1554,1554,1541,75257