stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,185600,894574280,1329,1329,1329,1329,11581
20240502,185500,894574280,1329,1329,1329,1329,0
20240502,185400,894574280,1329,1329,1329,1329,0
20240502,185300,894574280,1329,1329,1329,1329,0
20240502,185200,894574280,1329,1329,1329,1329,0
20240502,185100,894574280,1329,1329,1329,1329,0
20240502,185000,894574280,1329,1329,1329,1329,0
20240502,184900,894574280,1329,1329,1329,1329,0
20240502,184800,894574280,1329,1329,1329,1329,0
20240502,184700,894574280,1329,1329,1329,1329,0
20240502,184600,894574280,1329,1329,1329,1329,0
20240502,184500,894574280,1329,1329,1329,1329,0
20240502,184400,894574280,1329,1329,1329,1329,0
20240502,184300,894574280,1329,1329,1329,1329,0
20240502,184200,894574280,1329,1329,1329,1329,0
20240502,184100,894574280,1329,1329,1329,1329,0
20240502,184000,894574280,1329,1329,1329,1329,0
20240502,183900,894574280,1329,1329,1329,1329,0
20240502,183800,894574280,1329,1329,1329,1329,0
20240502,183700,894574280,1329,1329,1329,1329,0
20240502,183600,894574280,1329,1329,1329,1329,0
20240502,183500,894574280,1329,1329,1329,1329,0
20240502,183400,894574280,1329,1329,1329,1329,0
20240502,183300,894574280,1329,1329,1329,1329,0
20240502,183200,894574280,1329,1329,1329,1329,0
20240502,183100,894574280,1329,1329,1329,1329,0
20240502,183000,894574280,1329,1329,1329,1329,0
20240502,182900,894574280,1329,1329,1329,1329,0
20240502,182800,894574280,1329,1329,1329,1329,0
20240502,182700,894574280,1329,1329,1329,1329,0
20240502,182600,894574280,1329,1329,1329,1329,11581
20240502,182500,894574280,1329,1329,1329,1329,0
20240502,182400,894574280,1329,1329,1329,1329,0
20240502,182300,894574280,1329,1329,1329,1329,0
20240502,182200,894574280,1329,1329,1329,1329,0
20240502,182100,894574280,1329,1329,1329,1329,0
20240502,182000,894574280,1329,1329,1329,1329,0
20240502,181900,894574280,1329,1329,1329,1329,0
20240502,181800,894574280,1329,1329,1329,1329,0
20240502,181700,894574280,1329,1329,1329,1329,0
20240502,181600,894574280,1329,1329,1329,1329,0
20240502,181500,894574280,1329,1329,1329,1329,0
20240502,181400,894574280,1329,1329,1329,1329,0
20240502,181300,894574280,1329,1329,1329,1329,0
20240502,181200,894574280,1329,1329,1329,1329,0
20240502,181100,894574280,1329,1329,1329,1329,0
20240502,181000,894574280,1329,1329,1329,1329,0
20240502,180900,894574280,1329,1329,1329,1329,0
20240502,180800,894574280,1329,1329,1329,1329,0
20240502,180700,894574280,1329,1329,1329,1329,0
20240502,180600,894574280,1329,1329,1329,1329,0
20240502,180500,894574280,1329,1329,1329,1329,0
20240502,180400,894574280,1329,1329,1329,1329,0
20240502,180300,894574280,1329,1329,1329,1329,0
20240502,180200,894574280,1329,1329,1329,1329,0
20240502,180100,894574280,1329,1329,1329,1329,0
20240502,180000,894574280,1329,1329,1329,1329,0
20240502,175900,894574280,1329,1329,1329,1329,0
20240502,175800,894574280,1329,1329,1329,1329,0
20240502,175700,894574280,1329,1329,1329,1329,0
20240502,175600,894574280,1329,1329,1329,1329,11581
20240502,175500,894574280,1329,1329,1329,1329,0
20240502,175400,894574280,1329,1329,1329,1329,0
20240502,175300,894574280,1329,1329,1329,1329,0
20240502,175200,894574280,1329,1329,1329,1329,0
20240502,175100,894574280,1329,1329,1329,1329,0
20240502,175000,894574280,1329,1329,1329,1329,0
20240502,174900,894574280,1329,1329,1329,1329,0
20240502,174800,894574280,1329,1329,1329,1329,0
20240502,174700,894574280,1329,1329,1329,1329,0
20240502,174600,894574280,1329,1329,1329,1329,0
20240502,174500,894574280,1329,1329,1329,1329,0
20240502,174400,894574280,1329,1329,1329,1329,0
20240502,174300,894574280,1329,1329,1329,1329,0
20240502,174200,894574280,1329,1329,1329,1329,0
20240502,174100,894574280,1329,1329,1329,1329,0
20240502,174000,894574280,1329,1329,1329,1329,0
20240502,173900,894574280,1329,1329,1329,1329,0
20240502,173800,894574280,1329,1329,1329,1329,0
20240502,173700,894574280,1329,1329,1329,1329,0
20240502,173600,894574280,1329,1329,1329,1329,0
20240502,173500,894574280,1329,1329,1329,1329,0
20240502,173400,894574280,1329,1329,1329,1329,0
20240502,173300,894574280,1329,1329,1329,1329,0
20240502,173200,894574280,1329,1329,1329,1329,0
20240502,173100,894574280,1329,1329,1329,1329,0
20240502,173000,894574280,1329,1329,1329,1329,0
20240502,172900,894574280,1329,1329,1329,1329,0
20240502,172800,894574280,1329,1329,1329,1329,0
20240502,172700,894574280,1329,1329,1329,1329,0
20240502,172600,894574280,1329,1329,1329,1329,11581
20240502,172500,894574280,1329,1329,1329,1329,0
20240502,172400,894574280,1329,1329,1329,1329,0
20240502,172300,894574280,1329,1329,1329,1329,0
20240502,172200,894574280,1329,1329,1329,1329,0
20240502,172100,894574280,1329,1329,1329,1329,0
20240502,172000,894574280,1329,1329,1329,1329,0
20240502,171900,894574280,1329,1329,1329,1329,0
20240502,171800,894574280,1329,1329,1329,1329,0
20240502,171700,894574280,1329,1329,1329,1329,0
20240502,171600,894574280,1329,1329,1329,1329,0
20240502,171500,894574280,1329,1329,1329,1329,0
20240502,171400,894574280,1329,1329,1329,1329,0
20240502,171300,894574280,1329,1329,1329,1329,0
20240502,171200,894574280,1329,1329,1329,1329,0
20240502,171100,894574280,1329,1329,1329,1329,0
20240502,171000,894574280,1329,1329,1329,1329,0
20240502,170900,894574280,1329,1329,1329,1329,0
20240502,170800,894574280,1329,1329,1329,1329,0
20240502,170700,894574280,1329,1329,1329,1329,0
20240502,170600,894574280,1329,1329,1329,1329,0
20240502,170500,894574280,1329,1329,1329,1329,0
20240502,170400,894574280,1329,1329,1329,1329,0
20240502,170300,894574280,1329,1329,1329,1329,0
20240502,170200,894574280,1329,1329,1329,1329,0
20240502,170100,894574280,1329,1329,1329,1329,0
20240502,170000,894574280,1329,1329,1329,1329,0
20240502,165900,894574280,1329,1329,1329,1329,0
20240502,165800,894574280,1329,1329,1329,1329,0
20240502,165700,894574280,1329,1329,1329,1329,0
20240502,165600,894574280,1329,1329,1329,1329,11581
20240502,165500,894574280,1329,1329,1329,1329,0
20240502,165400,894574280,1329,1329,1329,1329,0
20240502,165300,894574280,1329,1329,1329,1329,0
20240502,165200,894574280,1329,1329,1329,1329,0
20240502,165100,894574280,1329,1329,1329,1329,0
20240502,165000,894574280,1329,1329,1329,1329,0
20240502,164900,894574280,1329,1329,1329,1329,0
20240502,164800,894574280,1329,1329,1329,1329,0
20240502,164700,894574280,1329,1329,1329,1329,0
20240502,164600,894574280,1329,1329,1329,1329,0
20240502,164500,894574280,1329,1329,1329,1329,0
20240502,164400,894574280,1329,1329,1329,1329,0
20240502,164300,894574280,1329,1329,1329,1329,0
20240502,164200,894574280,1329,1329,1329,1329,0
20240502,164100,894574280,1329,1329,1329,1329,0
20240502,164000,894574280,1329,1329,1329,1329,0
20240502,163900,894574280,1329,1329,1329,1329,0
20240502,163800,894574280,1329,1329,1329,1329,0
20240502,163700,894574280,1329,1329,1329,1329,0
20240502,163600,894574280,1329,1329,1329,1329,0
20240502,163500,894574280,1329,1329,1329,1329,0
20240502,163400,894574280,1329,1329,1329,1329,0
20240502,163300,894574280,1329,1329,1329,1329,0
20240502,163200,894574280,1329,1329,1329,1329,0
20240502,163100,894574280,1329,1329,1329,1329,0
20240502,163000,894574280,1329,1329,1329,1329,0
20240502,162900,894574280,1329,1329,1329,1329,0
20240502,162800,894574280,1329,1329,1329,1329,0
20240502,162700,894574280,1329,1329,1329,1329,0
20240502,162600,894574280,1329,1329,1329,1329,11581
20240502,162500,894574280,1329,1329,1329,1329,0
20240502,162400,894574280,1329,1329,1329,1329,0
20240502,162300,894574280,1329,1329,1329,1329,0
20240502,162200,894574280,1329,1329,1329,1329,0
20240502,162100,894574280,1329,1329,1329,1329,0
20240502,162000,894574280,1329,1329,1329,1329,0
20240502,161900,894574280,1329,1329,1329,1329,0
20240502,161800,894574280,1329,1329,1329,1329,0
20240502,161700,894574280,1329,1329,1329,1329,0
20240502,161600,894574280,1329,1329,1329,1329,0
20240502,161500,894574280,1329,1329,1329,1329,0
20240502,161400,894574280,1329,1329,1329,1329,0
20240502,161300,894574280,1329,1329,1329,1329,0
20240502,161200,894574280,1329,1329,1329,1329,0
20240502,161100,894574280,1329,1329,1329,1329,0
20240502,161000,894574280,1329,1329,1329,1329,0
20240502,160900,894574280,1329,1329,1329,1329,0
20240502,160800,894574280,1329,1329,1329,1329,0
20240502,160700,894574280,1329,1329,1329,1329,0
20240502,160600,894574280,1329,1329,1329,1329,0
20240502,160500,894574280,1329,1329,1329,1329,0
20240502,160400,894574280,1329,1329,1329,1329,0
20240502,160300,894574280,1329,1329,1329,1329,0
20240502,160200,894574280,1329,1329,1329,1329,0
20240502,160100,894574280,1329,1329,1329,1329,0
20240502,160000,894574280,1329,1329,1329,1329,0
20240502,155900,894574280,1329,1329,1329,1329,0
20240502,155800,894574280,1329,1329,1329,1329,0
20240502,155700,894574280,1329,1329,1329,1329,0
20240502,155600,894574280,1329,1329,1329,1329,11581
20240502,155500,894574280,1329,1329,1329,1329,0
20240502,155400,894574280,1329,1329,1329,1329,0
20240502,155300,894574280,1329,1329,1329,1329,0
20240502,155200,894574280,1329,1329,1329,1329,0
20240502,155100,894574280,1329,1329,1329,1329,0
20240502,155000,894574280,1329,1329,1329,1329,0
20240502,154900,894574280,1329,1329,1329,1329,0
20240502,154800,894574280,1329,1329,1329,1329,0
20240502,154700,894574280,1329,1329,1329,1329,0
20240502,154600,894574280,1329,1329,1329,1329,0
20240502,154500,894574280,1329,1329,1329,1329,0
20240502,154400,894574280,1329,1329,1329,1329,0
20240502,154300,894574280,1329,1329,1329,1329,0
20240502,154200,894574280,1329,1329,1329,1329,0
20240502,154100,894574280,1329,1329,1329,1329,0
20240502,154000,894574280,1329,1329,1329,1329,0
20240502,153900,894574280,1329,1329,1329,1329,0
20240502,153800,894574280,1329,1329,1329,1329,0
20240502,153700,894574280,1329,1329,1329,1329,0
20240502,153600,894574280,1329,1329,1329,1329,0
20240502,153500,894574280,1329,1329,1329,1329,0
20240502,153400,894574280,1329,1329,1329,1329,0
20240502,153300,894574280,1329,1329,1329,1329,0
20240502,153200,894574280,1329,1329,1329,1329,0
20240502,153100,894574280,1329,1329,1329,1329,0
20240502,153000,894574280,1329,1329,1329,1329,11581
20240502,152900,879183131,1335,1335,1335,1335,0
20240502,152800,879183131,1335,1335,1335,1335,0
20240502,152700,879183131,1335,1335,1335,1335,0
20240502,152600,879183131,1335,1335,1335,1335,0
20240502,152500,879183131,1335,1335,1335,1335,0
20240502,152400,879183131,1335,1335,1335,1335,0
20240502,152300,879183131,1335,1335,1335,1335,0
20240502,152200,879183131,1335,1335,1335,1335,0
20240502,152100,879183131,1335,1335,1335,1335,0
20240502,152000,879183131,1335,1335,1335,1335,0
20240502,151900,879183131,1335,1330,1335,1330,2905
20240502,151800,875316976,1330,1329,1335,1329,486
20240502,151700,874670986,1335,1335,1335,1335,60
20240502,151600,874590886,1329,1335,1335,1328,775
20240502,151500,873561640,1328,1328,1335,1328,49
20240502,151400,873496561,1335,1329,1337,1328,715
20240502,151300,872542375,1336,1328,1336,1328,1583
20240502,151200,870433707,1328,1326,1335,1323,11759
20240502,151100,854817250,1326,1325,1326,1319,9665
20240502,151000,842008913,1324,1319,1324,1319,1532
20240502,150900,839984089,1319,1319,1321,1319,1956
20240502,150800,837400322,1319,1319,1319,1319,48
20240502,150700,837337010,1318,1318,1319,1318,4783
20240502,150600,831028286,1319,1318,1319,1318,1173
20240502,150500,829481794,1317,1318,1318,1317,578
20240502,150400,828720015,1319,1317,1319,1317,52
20240502,150300,828651527,1318,1318,1318,1317,636
20240502,150200,827813304,1317,1316,1317,1316,332
20240502,150100,827376086,1316,1316,1316,1316,750
20240502,150000,826389086,1317,1317,1318,1317,485
20240502,145900,825750098,1319,1316,1319,1316,237
20240502,145800,825437539,1316,1320,1321,1316,898
20240502,145700,824253396,1321,1321,1321,1321,23
20240502,145600,824223013,1321,1321,1322,1321,305
20240502,145500,823819809,1320,1314,1320,1314,5099
20240502,145400,817089717,1319,1319,1319,1319,402
20240502,145300,816559479,1319,1319,1319,1319,1400
20240502,145200,814712879,1319,1314,1319,1314,1636
20240502,145100,812559723,1313,1313,1313,1313,0
20240502,145000,812559723,1313,1313,1313,1313,1400
20240502,144900,810721523,1313,1313,1313,1313,1
20240502,144800,810720210,1311,1311,1311,1311,0
20240502,144700,810720210,1311,1311,1311,1311,0
20240502,144600,810720210,1311,1306,1312,1306,18849
20240502,144500,786027467,1303,1303,1303,1303,0
20240502,144400,786027467,1303,1302,1303,1302,8284
20240502,144300,775233914,1303,1306,1306,1303,43055
20240502,144200,719129079,1306,1306,1306,1306,0
20240502,144100,719129079,1306,1306,1306,1306,0
20240502,144000,719129079,1306,1306,1306,1306,0
20240502,143900,719129079,1306,1306,1306,1306,0
20240502,143800,719129079,1306,1305,1306,1305,926
20240502,143700,717919888,1305,1305,1305,1305,0
20240502,143600,717919888,1305,1305,1305,1305,500
20240502,143500,717267388,1305,1305,1305,1305,440
20240502,143400,716693188,1305,1305,1305,1305,1
20240502,143300,716691883,1303,1303,1303,1303,0
20240502,143200,716691883,1303,1303,1303,1303,0
20240502,143100,716691883,1303,1303,1303,1303,0
20240502,143000,716691883,1303,1303,1303,1303,439
20240502,142900,716119866,1305,1305,1305,1305,0
20240502,142800,716119866,1305,1305,1305,1305,0
20240502,142700,716119866,1305,1305,1305,1305,0
20240502,142600,716119866,1305,1305,1305,1305,0
20240502,142500,716119866,1305,1304,1305,1304,1634
20240502,142400,713987574,1304,1304,1304,1304,795
20240502,142300,712950894,1304,1304,1304,1304,1
20240502,142200,712949590,1303,1303,1303,1303,196
20240502,142100,712694202,1304,1304,1304,1304,810
20240502,142000,711637962,1304,1304,1304,1304,150
20240502,141900,711442362,1302,1304,1304,1302,300
20240502,141800,711051362,1304,1304,1304,1304,2150
20240502,141700,708247762,1304,1304,1304,1304,3000
20240502,141600,704335762,1303,1303,1303,1303,50
20240502,141500,704270612,1304,1304,1304,1304,500
20240502,141400,703618612,1304,1304,1304,1304,0
20240502,141300,703618612,1304,1304,1304,1304,0
20240502,141200,703618612,1304,1301,1304,1301,505
20240502,141100,702960611,1301,1301,1301,1301,70
20240502,141000,702869541,1300,1301,1301,1300,1146
20240502,140900,701378611,1304,1304,1304,1304,3355
20240502,140800,697003691,1304,1304,1304,1304,5
20240502,140700,696997171,1304,1304,1304,1304,0
20240502,140600,696997171,1304,1303,1304,1303,1825
20240502,140500,694617571,1304,1304,1304,1304,0
20240502,140400,694617571,1304,1304,1304,1304,1650
20240502,140300,692465971,1298,1303,1303,1298,3649
20240502,140200,687725770,1304,1304,1304,1304,450
20240502,140100,687138970,1303,1304,1304,1303,620
20240502,140000,686330960,1303,1303,1303,1303,118
20240502,135900,686177206,1304,1303,1304,1303,7873
20240502,135800,675911191,1303,1303,1303,1303,498
20240502,135700,675262297,1302,1302,1302,1302,0
20240502,135600,675262297,1302,1302,1302,1302,526
20240502,135500,674577445,1302,1302,1302,1302,300
20240502,135400,674186845,1300,1300,1301,1300,15506
20240502,135300,654028794,1299,1299,1299,1299,0
20240502,135200,654028794,1299,1299,1299,1299,0
20240502,135100,654028794,1299,1299,1299,1299,1
20240502,135000,654027495,1299,1299,1299,1299,0
20240502,134900,654027495,1299,1299,1299,1299,0
20240502,134800,654027495,1299,1299,1299,1299,558
20240502,134700,653302653,1299,1299,1299,1299,1116
20240502,134600,651852969,1300,1300,1300,1300,0
20240502,134500,651852969,1300,1300,1300,1300,0
20240502,134400,651852969,1300,1300,1300,1300,201
20240502,134300,651591669,1300,1300,1300,1300,0
20240502,134200,651591669,1300,1300,1300,1300,0
20240502,134100,651591669,1300,1300,1300,1300,3
20240502,134000,651587769,1300,1300,1300,1300,0
20240502,133900,651587769,1300,1300,1300,1300,10
20240502,133800,651574769,1300,1299,1300,1299,129
20240502,133700,651407197,1299,1299,1299,1299,6
20240502,133600,651399403,1298,1299,1299,1298,1866
20240502,133500,648976469,1300,1300,1300,1300,0
20240502,133400,648976469,1300,1300,1300,1300,70
20240502,133300,648885469,1300,1300,1300,1300,0
20240502,133200,648885469,1300,1300,1300,1300,1
20240502,133100,648884169,1299,1299,1299,1299,0
20240502,133000,648884169,1299,1304,1304,1299,2164
20240502,132900,646070217,1304,1304,1304,1304,2
20240502,132800,646067609,1303,1303,1303,1303,742
20240502,132700,645100783,1303,1303,1303,1303,1
20240502,132600,645099480,1302,1302,1302,1302,0
20240502,132500,645099480,1302,1302,1302,1302,0
20240502,132400,645099480,1302,1304,1304,1302,1967
20240502,132300,642537778,1304,1304,1304,1304,0
20240502,132200,642537778,1304,1303,1304,1302,1967
20240502,132100,639975527,1303,1304,1304,1303,1502
20240502,132000,638017685,1304,1304,1304,1304,1000
20240502,131900,636713685,1304,1302,1304,1300,1631
20240502,131800,634589221,1304,1304,1304,1304,0
20240502,131700,634589221,1304,1304,1304,1304,0
20240502,131600,634589221,1304,1304,1304,1304,3
20240502,131500,634585309,1304,1304,1304,1304,5
20240502,131400,634578789,1304,1304,1304,1304,0
20240502,131300,634578789,1304,1304,1304,1304,0
20240502,131200,634578789,1304,1304,1304,1304,100
20240502,131100,634448389,1304,1304,1304,1304,400
20240502,131000,633926789,1304,1304,1304,1304,930
20240502,130900,632714069,1304,1304,1304,1304,500
20240502,130800,632062069,1304,1304,1304,1304,10158
20240502,130700,618816037,1304,1303,1304,1303,803
20240502,130600,617769290,1303,1301,1303,1301,18116
20240502,130500,594190421,1301,1300,1301,1300,220
20240502,130400,593904331,1299,1301,1301,1299,4927
20240502,130300,587501190,1301,1301,1301,1301,0
20240502,130200,587501190,1301,1301,1301,1301,1005
20240502,130100,586193685,1301,1301,1301,1301,0
20240502,130000,586193685,1301,1301,1301,1301,200
20240502,125900,585933485,1300,1300,1300,1300,0
20240502,125800,585933485,1300,1300,1300,1300,632
20240502,125700,585111885,1300,1300,1300,1300,201
20240502,125600,584850585,1300,1300,1300,1300,5047
20240502,125500,578289485,1300,1299,1300,1299,6007
20240502,125400,570482507,1299,1299,1299,1299,6004
20240502,125300,562683311,1299,1299,1299,1299,500
20240502,125200,562033811,1299,1299,1299,1298,2854
20240502,125100,558328627,1299,1299,1299,1299,0
20240502,125000,558328627,1299,1300,1300,1299,545
20240502,124900,557620472,1300,1300,1300,1300,10
20240502,124800,557607472,1298,1301,1301,1298,4982
20240502,124700,551133856,1301,1301,1302,1300,3260
20240502,124600,546894206,1302,1302,1302,1302,23521
20240502,124500,516269864,1302,1303,1303,1302,244
20240502,124400,515952168,1302,1302,1302,1302,300
20240502,124300,515561568,1302,1302,1302,1302,798
20240502,124200,514522572,1302,1302,1302,1302,201
20240502,124100,514260870,1302,1302,1302,1302,1
20240502,124000,514259568,1300,1303,1303,1300,3000
20240502,123900,510356568,1302,1301,1302,1301,312
20240502,123800,509950533,1301,1302,1302,1301,121
20240502,123700,509793002,1302,1302,1302,1302,20
20240502,123600,509766962,1302,1302,1302,1302,250
20240502,123500,509441462,1302,1302,1302,1302,1400
20240502,123400,507618662,1302,1302,1302,1302,230
20240502,123300,507319202,1302,1302,1302,1302,541
20240502,123200,506614820,1302,1298,1302,1298,348
20240502,123100,506161804,1302,1302,1302,1302,1790
20240502,123000,503831224,1302,1301,1302,1301,467
20240502,122900,503223560,1301,1301,1301,1301,93
20240502,122800,503102567,1302,1301,1302,1301,1777
20240502,122700,500789690,1301,1300,1301,1300,423
20240502,122600,500239789,1301,1301,1301,1301,0
20240502,122500,500239789,1301,1301,1301,1301,1235
20240502,122400,498633054,1302,1302,1302,1302,200
20240502,122300,498372654,1302,1300,1302,1300,1098
20240502,122200,496944442,1300,1302,1302,1299,810
20240502,122100,495891890,1300,1302,1302,1300,2590
20240502,122000,492522550,1301,1302,1302,1301,1750
20240502,121900,490244750,1302,1295,1302,1295,17025
20240502,121800,468193765,1295,1295,1295,1295,1920
20240502,121700,465707365,1295,1295,1295,1295,2284
20240502,121600,462749585,1295,1295,1295,1295,200
20240502,121500,462490585,1294,1295,1295,1294,20378
20240502,121400,436102781,1295,1295,1295,1295,27174
20240502,121300,400912451,1295,1295,1295,1295,6676
20240502,121200,392267031,1295,1295,1295,1295,750
20240502,121100,391295781,1295,1299,1299,1295,11677
20240502,121000,376161128,1299,1300,1300,1299,2340
20240502,120900,373119446,1300,1300,1300,1300,1000
20240502,120800,371819446,1300,1304,1304,1300,20000
20240502,120700,345808987,1304,1305,1305,1304,1924
20240502,120600,343299542,1305,1305,1305,1305,0
20240502,120500,343299542,1305,1310,1310,1305,3166
20240502,120400,339157607,1311,1311,1311,1311,0
20240502,120300,339157607,1311,1311,1311,1311,0
20240502,120200,339157607,1311,1311,1311,1311,1049
20240502,120100,337782368,1311,1311,1311,1311,90
20240502,120000,337664378,1311,1311,1311,1311,605
20240502,115900,336871223,1311,1311,1312,1311,1826
20240502,115800,334476310,1311,1310,1311,1310,4492
20240502,115700,328591788,1310,1306,1310,1306,24132
20240502,115600,296982868,1310,1309,1310,1309,2603
20240502,115500,293573538,1303,1303,1303,1303,1
20240502,115400,293572235,1311,1311,1311,1311,0
20240502,115300,293572235,1311,1316,1316,1301,15256
20240502,115200,273683825,1316,1316,1316,1314,800
20240502,115100,272631425,1316,1316,1316,1314,300
20240502,115000,272236825,1316,1310,1316,1310,211
20240502,114900,271960409,1310,1310,1310,1310,1119
20240502,114800,270494519,1304,1319,1319,1304,18401
20240502,114700,246441148,1319,1319,1319,1319,650
20240502,114600,245583798,1319,1319,1320,1319,908
20240502,114500,244386046,1319,1323,1323,1314,30030
20240502,114400,204807630,1323,1323,1323,1323,0
20240502,114300,204807630,1323,1323,1323,1323,500
20240502,114200,204146130,1323,1324,1324,1323,6018
20240502,114100,196181445,1325,1326,1326,1325,2568
20240502,114000,192778030,1327,1328,1328,1327,2959
20240502,113900,188851407,1330,1330,1330,1330,1
20240502,113800,188850077,1330,1330,1330,1330,0
20240502,113700,188850077,1330,1330,1330,1330,14
20240502,113600,188831457,1330,1330,1330,1330,0
20240502,113500,188831457,1330,1330,1330,1330,101
20240502,113400,188697127,1327,1327,1327,1327,445
20240502,113300,188106612,1330,1330,1330,1330,0
20240502,113200,188106612,1330,1330,1330,1330,0
20240502,113100,188106612,1330,1330,1330,1330,1
20240502,113000,188105282,1327,1328,1328,1327,3928
20240502,112900,182890709,1330,1330,1330,1330,0
20240502,112800,182890709,1330,1330,1330,1330,0
20240502,112700,182890709,1330,1330,1330,1330,0
20240502,112600,182890709,1330,1330,1330,1330,0
20240502,112500,182890709,1330,1330,1330,1330,1
20240502,112400,182889379,1330,1330,1330,1330,270
20240502,112300,182530279,1330,1330,1330,1330,0
20240502,112200,182530279,1330,1330,1330,1330,0
20240502,112100,182530279,1330,1329,1330,1329,1519
20240502,112000,180510229,1329,1329,1329,1329,0
20240502,111900,180510229,1329,1329,1329,1329,0
20240502,111800,180510229,1329,1329,1329,1329,0
20240502,111700,180510229,1329,1329,1329,1329,0
20240502,111600,180510229,1329,1329,1329,1329,0
20240502,111500,180510229,1329,1329,1329,1329,0
20240502,111400,180510229,1329,1329,1329,1329,0
20240502,111300,180510229,1329,1329,1329,1329,1
20240502,111200,180508900,1329,1329,1329,1329,0
20240502,111100,180508900,1329,1329,1329,1329,0
20240502,111000,180508900,1329,1329,1329,1329,50
20240502,110900,180442450,1330,1330,1330,1330,0
20240502,110800,180442450,1330,1330,1330,1330,0
20240502,110700,180442450,1330,1330,1330,1330,0
20240502,110600,180442450,1330,1330,1330,1330,0
20240502,110500,180442450,1330,1330,1330,1330,1
20240502,110400,180441120,1329,1329,1329,1329,362
20240502,110300,179960022,1330,1330,1330,1330,101
20240502,110200,179825692,1330,1330,1330,1330,40
20240502,110100,179772492,1330,1327,1330,1327,2
20240502,110000,179769835,1330,1330,1330,1330,2800
20240502,105900,176045835,1329,1328,1329,1328,400
20240502,105800,175514435,1329,1329,1329,1329,0
20240502,105700,175514435,1329,1329,1329,1329,0
20240502,105600,175514435,1329,1329,1329,1329,1
20240502,105500,175513106,1327,1329,1329,1327,600
20240502,105400,174716704,1329,1329,1329,1329,100
20240502,105300,174583804,1329,1329,1329,1329,0
20240502,105200,174583804,1329,1330,1331,1329,1735
20240502,105100,172277939,1329,1329,1329,1329,0
20240502,105000,172277939,1329,1329,1329,1329,0
20240502,104900,172277939,1329,1329,1329,1329,0
20240502,104800,172277939,1329,1329,1329,1329,0
20240502,104700,172277939,1329,1328,1329,1328,3767
20240502,104600,167273493,1328,1328,1328,1328,103
20240502,104500,167136709,1328,1328,1328,1328,1399
20240502,104400,165278837,1328,1328,1328,1328,601
20240502,104300,164480709,1326,1328,1329,1326,3164
20240502,104200,160282861,1329,1329,1329,1329,1
20240502,104100,160281532,1327,1327,1327,1327,1
20240502,104000,160280205,1327,1327,1327,1327,1000
20240502,103900,158953205,1329,1327,1329,1327,190
20240502,103800,158701073,1330,1330,1330,1330,0
20240502,103700,158701073,1330,1330,1330,1330,100
20240502,103600,158568073,1330,1330,1330,1330,0
20240502,103500,158568073,1330,1330,1330,1330,1
20240502,103400,158566743,1330,1330,1330,1330,1
20240502,103300,158565413,1327,1327,1327,1327,0
20240502,103200,158565413,1327,1330,1330,1327,610
20240502,103100,157754143,1327,1327,1327,1327,618
20240502,103000,156934057,1327,1330,1330,1327,3132
20240502,102900,152773813,1330,1330,1330,1330,1000
20240502,102800,151443813,1330,1330,1330,1330,1000
20240502,102700,150113813,1334,1334,1334,1330,1021
20240502,102600,148755799,1330,1330,1330,1330,1590
20240502,102500,146641099,1334,1334,1334,1334,4
20240502,102400,146635763,1329,1329,1329,1329,260
20240502,102300,146290223,1328,1334,1334,1328,358
20240502,102200,145814769,1330,1330,1330,1330,128
20240502,102100,145644529,1334,1334,1334,1334,0
20240502,102000,145644529,1334,1332,1335,1329,5726
20240502,101900,138030124,1332,1332,1332,1332,2136
20240502,101800,135184972,1340,1340,1340,1340,30
20240502,101700,135144772,1340,1340,1340,1340,200
20240502,101600,134876772,1340,1340,1340,1340,0
20240502,101500,134876772,1340,1340,1340,1340,0
20240502,101400,134876772,1340,1340,1340,1340,20
20240502,101300,134849972,1331,1331,1331,1331,1000
20240502,101200,133518972,1340,1340,1340,1340,1
20240502,101100,133517632,1338,1338,1338,1338,0
20240502,101000,133517632,1338,1338,1338,1338,358
20240502,100900,133038628,1338,1338,1338,1338,500
20240502,100800,132369628,1338,1338,1338,1338,201
20240502,100700,132100690,1338,1338,1338,1338,0
20240502,100600,132100690,1338,1338,1338,1338,20
20240502,100500,132073930,1340,1335,1340,1331,3213
20240502,100400,127792782,1335,1341,1341,1335,503
20240502,100300,127118277,1341,1334,1341,1334,434
20240502,100200,126539244,1334,1341,1341,1334,1567
20240502,100100,124444897,1341,1341,1341,1341,1491
20240502,100000,122445466,1341,1334,1341,1334,54
20240502,095900,122373402,1334,1334,1334,1334,10
20240502,095800,122360062,1334,1341,1341,1334,470
20240502,095700,121730869,1341,1341,1341,1336,3988
20240502,095600,116398950,1341,1341,1341,1341,13
20240502,095500,116381517,1341,1341,1341,1338,28
20240502,095400,116343972,1339,1339,1339,1339,0
20240502,095300,116343972,1339,1339,1339,1339,0
20240502,095200,116343972,1339,1339,1339,1339,100
20240502,095100,116210072,1339,1339,1339,1339,2
20240502,095000,116207394,1339,1339,1339,1339,500
20240502,094900,115537894,1339,1342,1342,1339,1505
20240502,094800,113521481,1341,1341,1341,1341,177
20240502,094700,113284124,1342,1342,1342,1342,0
20240502,094600,113284124,1342,1341,1342,1341,547
20240502,094500,112550547,1341,1341,1341,1341,200
20240502,094400,112282347,1341,1342,1342,1341,180
20240502,094300,112040937,1342,1344,1344,1342,870
20240502,094200,110873388,1345,1345,1345,1345,0
20240502,094100,110873388,1345,1346,1346,1345,973
20240502,094000,109564680,1347,1347,1347,1347,566
20240502,093900,108802278,1347,1347,1347,1347,726
20240502,093800,107824356,1347,1348,1348,1347,1456
20240502,093700,105862624,1355,1355,1355,1355,76
20240502,093600,105759644,1355,1349,1355,1347,709
20240502,093500,104803065,1349,1352,1352,1347,4574
20240502,093400,98630860,1353,1353,1353,1353,638
20240502,093300,97767646,1359,1359,1359,1359,110
20240502,093200,97618156,1359,1353,1359,1353,1022
20240502,093100,96235384,1351,1359,1359,1351,212
20240502,093000,95948868,1359,1352,1359,1352,15405
20240502,092900,75066093,1352,1348,1352,1348,7440
20240502,092800,65023033,1350,1347,1350,1347,4232
20240502,092700,59313533,1350,1350,1350,1350,134
20240502,092600,59132633,1350,1347,1350,1347,2714
20240502,092500,55473842,1346,1345,1346,1345,3147
20240502,092400,51240126,1345,1345,1345,1344,588
20240502,092300,50449276,1345,1345,1345,1345,1274
20240502,092200,48735746,1344,1344,1344,1344,1508
20240502,092100,46708994,1343,1343,1343,1343,1149
20240502,092000,45165887,1343,1343,1343,1343,1000
20240502,091900,43822887,1343,1343,1343,1343,1
20240502,091800,43821544,1344,1339,1344,1337,1315
20240502,091700,42062749,1339,1337,1339,1336,2007
20240502,091600,39377821,1337,1337,1337,1337,0
20240502,091500,39377821,1337,1337,1337,1337,743
20240502,091400,38384430,1339,1339,1339,1339,1007
20240502,091300,37036057,1345,1345,1345,1345,0
20240502,091200,37036057,1345,1345,1345,1345,10
20240502,091100,37022607,1345,1344,1345,1344,1014
20240502,091000,35659520,1344,1344,1344,1330,2186
20240502,090900,32751528,1344,1333,1345,1328,4955
20240502,090800,26134855,1332,1332,1332,1322,600
20240502,090700,25336655,1333,1322,1334,1321,4533
20240502,090600,19344111,1323,1326,1326,1322,7827
20240502,090500,8984536,1336,1329,1336,1325,3407
20240502,090400,4451040,1337,1337,1337,1337,0
20240502,090300,4451040,1337,1337,1337,1337,0
20240502,090200,4451040,1337,1328,1337,1328,28
20240502,090100,4413766,1330,1338,1338,1330,111
20240502,090000,4266036,1321,1339,1339,1321,3186