stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200200,12941342745,2915,2915,2915,2915,99382
20240502,200100,12941342745,2915,2915,2915,2915,0
20240502,200000,12941342745,2915,2915,2915,2915,0
20240502,195900,12941342745,2915,2915,2915,2915,0
20240502,195800,12941342745,2915,2915,2915,2915,0
20240502,195700,12941342745,2915,2915,2915,2915,0
20240502,195600,12941342745,2915,2915,2915,2915,0
20240502,195500,12941342745,2915,2915,2915,2915,0
20240502,195400,12941342745,2915,2915,2915,2915,0
20240502,195300,12941342745,2915,2915,2915,2915,0
20240502,195200,12941342745,2915,2915,2915,2915,0
20240502,195100,12941342745,2915,2915,2915,2915,0
20240502,195000,12941342745,2915,2915,2915,2915,0
20240502,194900,12941342745,2915,2915,2915,2915,0
20240502,194800,12941342745,2915,2915,2915,2915,0
20240502,194700,12941342745,2915,2915,2915,2915,0
20240502,194600,12941342745,2915,2915,2915,2915,0
20240502,194500,12941342745,2915,2915,2915,2915,0
20240502,194400,12941342745,2915,2915,2915,2915,0
20240502,194300,12941342745,2915,2915,2915,2915,0
20240502,194200,12941342745,2915,2915,2915,2915,0
20240502,194100,12941342745,2915,2915,2915,2915,0
20240502,194000,12941342745,2915,2915,2915,2915,0
20240502,193900,12941342745,2915,2915,2915,2915,0
20240502,193800,12941342745,2915,2915,2915,2915,0
20240502,193700,12941342745,2915,2915,2915,2915,0
20240502,193600,12941342745,2915,2915,2915,2915,0
20240502,193500,12941342745,2915,2915,2915,2915,0
20240502,193400,12941342745,2915,2915,2915,2915,0
20240502,193300,12941342745,2915,2915,2915,2915,0
20240502,193200,12941342745,2915,2915,2915,2915,99382
20240502,193100,12941342745,2915,2915,2915,2915,0
20240502,193000,12941342745,2915,2915,2915,2915,0
20240502,192900,12941342745,2915,2915,2915,2915,0
20240502,192800,12941342745,2915,2915,2915,2915,0
20240502,192700,12941342745,2915,2915,2915,2915,0
20240502,192600,12941342745,2915,2915,2915,2915,0
20240502,192500,12941342745,2915,2915,2915,2915,0
20240502,192400,12941342745,2915,2915,2915,2915,0
20240502,192300,12941342745,2915,2915,2915,2915,0
20240502,192200,12941342745,2915,2915,2915,2915,0
20240502,192100,12941342745,2915,2915,2915,2915,0
20240502,192000,12941342745,2915,2915,2915,2915,0
20240502,191900,12941342745,2915,2915,2915,2915,0
20240502,191800,12941342745,2915,2915,2915,2915,0
20240502,191700,12941342745,2915,2915,2915,2915,0
20240502,191600,12941342745,2915,2915,2915,2915,0
20240502,191500,12941342745,2915,2915,2915,2915,0
20240502,191400,12941342745,2915,2915,2915,2915,0
20240502,191300,12941342745,2915,2915,2915,2915,0
20240502,191200,12941342745,2915,2915,2915,2915,0
20240502,191100,12941342745,2915,2915,2915,2915,0
20240502,191000,12941342745,2915,2915,2915,2915,0
20240502,190900,12941342745,2915,2915,2915,2915,0
20240502,190800,12941342745,2915,2915,2915,2915,0
20240502,190700,12941342745,2915,2915,2915,2915,0
20240502,190600,12941342745,2915,2915,2915,2915,0
20240502,190500,12941342745,2915,2915,2915,2915,0
20240502,190400,12941342745,2915,2915,2915,2915,0
20240502,190300,12941342745,2915,2915,2915,2915,0
20240502,190200,12941342745,2915,2915,2915,2915,99382
20240502,190100,12941342745,2915,2915,2915,2915,0
20240502,190000,12941342745,2915,2915,2915,2915,0
20240502,185900,12941342745,2915,2915,2915,2915,0
20240502,185800,12941342745,2915,2915,2915,2915,0
20240502,185700,12941342745,2915,2915,2915,2915,0
20240502,185600,12941342745,2915,2915,2915,2915,0
20240502,185500,12941342745,2915,2915,2915,2915,0
20240502,185400,12941342745,2915,2915,2915,2915,0
20240502,185300,12941342745,2915,2915,2915,2915,0
20240502,185200,12941342745,2915,2915,2915,2915,0
20240502,185100,12941342745,2915,2915,2915,2915,0
20240502,185000,12941342745,2915,2915,2915,2915,0
20240502,184900,12941342745,2915,2915,2915,2915,0
20240502,184800,12941342745,2915,2915,2915,2915,0
20240502,184700,12941342745,2915,2915,2915,2915,0
20240502,184600,12941342745,2915,2915,2915,2915,0
20240502,184500,12941342745,2915,2915,2915,2915,0
20240502,184400,12941342745,2915,2915,2915,2915,0
20240502,184300,12941342745,2915,2915,2915,2915,0
20240502,184200,12941342745,2915,2915,2915,2915,0
20240502,184100,12941342745,2915,2915,2915,2915,0
20240502,184000,12941342745,2915,2915,2915,2915,0
20240502,183900,12941342745,2915,2915,2915,2915,0
20240502,183800,12941342745,2915,2915,2915,2915,0
20240502,183700,12941342745,2915,2915,2915,2915,0
20240502,183600,12941342745,2915,2915,2915,2915,0
20240502,183500,12941342745,2915,2915,2915,2915,0
20240502,183400,12941342745,2915,2915,2915,2915,0
20240502,183300,12941342745,2915,2915,2915,2915,0
20240502,183200,12941342745,2915,2915,2915,2915,99382
20240502,183100,12941342745,2915,2915,2915,2915,0
20240502,183000,12941342745,2915,2915,2915,2915,0
20240502,182900,12941342745,2915,2915,2915,2915,0
20240502,182800,12941342745,2915,2915,2915,2915,0
20240502,182700,12941342745,2915,2915,2915,2915,0
20240502,182600,12941342745,2915,2915,2915,2915,0
20240502,182500,12941342745,2915,2915,2915,2915,0
20240502,182400,12941342745,2915,2915,2915,2915,0
20240502,182300,12941342745,2915,2915,2915,2915,0
20240502,182200,12941342745,2915,2915,2915,2915,0
20240502,182100,12941342745,2915,2915,2915,2915,0
20240502,182000,12941342745,2915,2915,2915,2915,0
20240502,181900,12941342745,2915,2915,2915,2915,0
20240502,181800,12941342745,2915,2915,2915,2915,0
20240502,181700,12941342745,2915,2915,2915,2915,0
20240502,181600,12941342745,2915,2915,2915,2915,0
20240502,181500,12941342745,2915,2915,2915,2915,0
20240502,181400,12941342745,2915,2915,2915,2915,0
20240502,181300,12941342745,2915,2915,2915,2915,0
20240502,181200,12941342745,2915,2915,2915,2915,0
20240502,181100,12941342745,2915,2915,2915,2915,0
20240502,181000,12941342745,2915,2915,2915,2915,0
20240502,180900,12941342745,2915,2915,2915,2915,0
20240502,180800,12941342745,2915,2915,2915,2915,0
20240502,180700,12941342745,2915,2915,2915,2915,0
20240502,180600,12941342745,2915,2915,2915,2915,0
20240502,180500,12941342745,2915,2915,2915,2915,0
20240502,180400,12941342745,2915,2915,2915,2915,0
20240502,180300,12941342745,2915,2915,2915,2915,0
20240502,180200,12941342745,2915,2915,2915,2915,99382
20240502,180100,12941342745,2915,2915,2915,2915,0
20240502,180000,12941342745,2915,2915,2915,2915,0
20240502,175900,12941342745,2915,2915,2915,2915,0
20240502,175800,12941342745,2915,2915,2915,2915,0
20240502,175700,12941342745,2915,2915,2915,2915,0
20240502,175600,12941342745,2915,2915,2915,2915,0
20240502,175500,12941342745,2915,2915,2915,2915,0
20240502,175400,12941342745,2915,2915,2915,2915,0
20240502,175300,12941342745,2915,2915,2915,2915,0
20240502,175200,12941342745,2915,2915,2915,2915,0
20240502,175100,12941342745,2915,2915,2915,2915,0
20240502,175000,12941342745,2915,2915,2915,2915,0
20240502,174900,12941342745,2915,2915,2915,2915,0
20240502,174800,12941342745,2915,2915,2915,2915,0
20240502,174700,12941342745,2915,2915,2915,2915,0
20240502,174600,12941342745,2915,2915,2915,2915,0
20240502,174500,12941342745,2915,2915,2915,2915,0
20240502,174400,12941342745,2915,2915,2915,2915,0
20240502,174300,12941342745,2915,2915,2915,2915,0
20240502,174200,12941342745,2915,2915,2915,2915,0
20240502,174100,12941342745,2915,2915,2915,2915,0
20240502,174000,12941342745,2915,2915,2915,2915,0
20240502,173900,12941342745,2915,2915,2915,2915,0
20240502,173800,12941342745,2915,2915,2915,2915,0
20240502,173700,12941342745,2915,2915,2915,2915,0
20240502,173600,12941342745,2915,2915,2915,2915,0
20240502,173500,12941342745,2915,2915,2915,2915,0
20240502,173400,12941342745,2915,2915,2915,2915,0
20240502,173300,12941342745,2915,2915,2915,2915,0
20240502,173200,12941342745,2915,2915,2915,2915,99382
20240502,173100,12941342745,2915,2915,2915,2915,0
20240502,173000,12941342745,2915,2915,2915,2915,0
20240502,172900,12941342745,2915,2915,2915,2915,0
20240502,172800,12941342745,2915,2915,2915,2915,0
20240502,172700,12941342745,2915,2915,2915,2915,0
20240502,172600,12941342745,2915,2915,2915,2915,0
20240502,172500,12941342745,2915,2915,2915,2915,0
20240502,172400,12941342745,2915,2915,2915,2915,0
20240502,172300,12941342745,2915,2915,2915,2915,0
20240502,172200,12941342745,2915,2915,2915,2915,0
20240502,172100,12941342745,2915,2915,2915,2915,0
20240502,172000,12941342745,2915,2915,2915,2915,0
20240502,171900,12941342745,2915,2915,2915,2915,0
20240502,171800,12941342745,2915,2915,2915,2915,0
20240502,171700,12941342745,2915,2915,2915,2915,0
20240502,171600,12941342745,2915,2915,2915,2915,0
20240502,171500,12941342745,2915,2915,2915,2915,0
20240502,171400,12941342745,2915,2915,2915,2915,0
20240502,171300,12941342745,2915,2915,2915,2915,0
20240502,171200,12941342745,2915,2915,2915,2915,0
20240502,171100,12941342745,2915,2915,2915,2915,0
20240502,171000,12941342745,2915,2915,2915,2915,0
20240502,170900,12941342745,2915,2915,2915,2915,0
20240502,170800,12941342745,2915,2915,2915,2915,0
20240502,170700,12941342745,2915,2915,2915,2915,0
20240502,170600,12941342745,2915,2915,2915,2915,0
20240502,170500,12941342745,2915,2915,2915,2915,0
20240502,170400,12941342745,2915,2915,2915,2915,0
20240502,170300,12941342745,2915,2915,2915,2915,0
20240502,170200,12941342745,2915,2915,2915,2915,99382
20240502,170100,12941342745,2915,2915,2915,2915,0
20240502,170000,12941342745,2915,2915,2915,2915,0
20240502,165900,12941342745,2915,2915,2915,2915,0
20240502,165800,12941342745,2915,2915,2915,2915,0
20240502,165700,12941342745,2915,2915,2915,2915,0
20240502,165600,12941342745,2915,2915,2915,2915,0
20240502,165500,12941342745,2915,2915,2915,2915,0
20240502,165400,12941342745,2915,2915,2915,2915,0
20240502,165300,12941342745,2915,2915,2915,2915,0
20240502,165200,12941342745,2915,2915,2915,2915,0
20240502,165100,12941342745,2915,2915,2915,2915,0
20240502,165000,12941342745,2915,2915,2915,2915,0
20240502,164900,12941342745,2915,2915,2915,2915,0
20240502,164800,12941342745,2915,2915,2915,2915,0
20240502,164700,12941342745,2915,2915,2915,2915,0
20240502,164600,12941342745,2915,2915,2915,2915,0
20240502,164500,12941342745,2915,2915,2915,2915,0
20240502,164400,12941342745,2915,2915,2915,2915,0
20240502,164300,12941342745,2915,2915,2915,2915,0
20240502,164200,12941342745,2915,2915,2915,2915,0
20240502,164100,12941342745,2915,2915,2915,2915,0
20240502,164000,12941342745,2915,2915,2915,2915,0
20240502,163900,12941342745,2915,2915,2915,2915,0
20240502,163800,12941342745,2915,2915,2915,2915,0
20240502,163700,12941342745,2915,2915,2915,2915,0
20240502,163600,12941342745,2915,2915,2915,2915,0
20240502,163500,12941342745,2915,2915,2915,2915,0
20240502,163400,12941342745,2915,2915,2915,2915,0
20240502,163300,12941342745,2915,2915,2915,2915,0
20240502,163200,12941342745,2915,2915,2915,2915,99382
20240502,163100,12941342745,2915,2915,2915,2915,0
20240502,163000,12941342745,2915,2915,2915,2915,0
20240502,162900,12941342745,2915,2915,2915,2915,0
20240502,162800,12941342745,2915,2915,2915,2915,0
20240502,162700,12941342745,2915,2915,2915,2915,0
20240502,162600,12941342745,2915,2915,2915,2915,0
20240502,162500,12941342745,2915,2915,2915,2915,0
20240502,162400,12941342745,2915,2915,2915,2915,0
20240502,162300,12941342745,2915,2915,2915,2915,0
20240502,162200,12941342745,2915,2915,2915,2915,0
20240502,162100,12941342745,2915,2915,2915,2915,0
20240502,162000,12941342745,2915,2915,2915,2915,0
20240502,161900,12941342745,2915,2915,2915,2915,0
20240502,161800,12941342745,2915,2915,2915,2915,0
20240502,161700,12941342745,2915,2915,2915,2915,0
20240502,161600,12941342745,2915,2915,2915,2915,0
20240502,161500,12941342745,2915,2915,2915,2915,0
20240502,161400,12941342745,2915,2915,2915,2915,0
20240502,161300,12941342745,2915,2915,2915,2915,0
20240502,161200,12941342745,2915,2915,2915,2915,0
20240502,161100,12941342745,2915,2915,2915,2915,0
20240502,161000,12941342745,2915,2915,2915,2915,0
20240502,160900,12941342745,2915,2915,2915,2915,0
20240502,160800,12941342745,2915,2915,2915,2915,0
20240502,160700,12941342745,2915,2915,2915,2915,0
20240502,160600,12941342745,2915,2915,2915,2915,0
20240502,160500,12941342745,2915,2915,2915,2915,0
20240502,160400,12941342745,2915,2915,2915,2915,0
20240502,160300,12941342745,2915,2915,2915,2915,0
20240502,160200,12941342745,2915,2915,2915,2915,99382
20240502,160100,12941342745,2915,2915,2915,2915,0
20240502,160000,12941342745,2915,2915,2915,2915,0
20240502,155900,12941342745,2915,2915,2915,2915,0
20240502,155800,12941342745,2915,2915,2915,2915,0
20240502,155700,12941342745,2915,2915,2915,2915,0
20240502,155600,12941342745,2915,2915,2915,2915,0
20240502,155500,12941342745,2915,2915,2915,2915,0
20240502,155400,12941342745,2915,2915,2915,2915,0
20240502,155300,12941342745,2915,2915,2915,2915,0
20240502,155200,12941342745,2915,2915,2915,2915,0
20240502,155100,12941342745,2915,2915,2915,2915,0
20240502,155000,12941342745,2915,2915,2915,2915,0
20240502,154900,12941342745,2915,2915,2915,2915,0
20240502,154800,12941342745,2915,2915,2915,2915,0
20240502,154700,12941342745,2915,2915,2915,2915,0
20240502,154600,12941342745,2915,2915,2915,2915,0
20240502,154500,12941342745,2915,2915,2915,2915,0
20240502,154400,12941342745,2915,2915,2915,2915,0
20240502,154300,12941342745,2915,2915,2915,2915,0
20240502,154200,12941342745,2915,2915,2915,2915,0
20240502,154100,12941342745,2915,2915,2915,2915,0
20240502,154000,12941342745,2915,2915,2915,2915,0
20240502,153900,12941342745,2915,2915,2915,2915,0
20240502,153800,12941342745,2915,2915,2915,2915,0
20240502,153700,12941342745,2915,2915,2915,2915,0
20240502,153600,12941342745,2915,2915,2915,2915,0
20240502,153500,12941342745,2915,2915,2915,2915,0
20240502,153400,12941342745,2915,2915,2915,2915,0
20240502,153300,12941342745,2915,2915,2915,2915,0
20240502,153200,12941342745,2915,2915,2915,2915,99382
20240502,153100,12941342745,2915,2915,2915,2915,0
20240502,153000,12941342745,2915,2915,2915,2915,99382
20240502,152900,12651644215,2910,2910,2910,2910,0
20240502,152800,12651644215,2910,2910,2910,2910,0
20240502,152700,12651644215,2910,2910,2910,2910,0
20240502,152600,12651644215,2910,2910,2910,2910,0
20240502,152500,12651644215,2910,2910,2910,2910,0
20240502,152400,12651644215,2910,2910,2910,2910,0
20240502,152300,12651644215,2910,2910,2910,2910,0
20240502,152200,12651644215,2910,2910,2910,2910,0
20240502,152100,12651644215,2910,2910,2910,2910,0
20240502,152000,12651644215,2910,2910,2910,2910,0
20240502,151900,12651644215,2910,2905,2910,2905,12815
20240502,151800,12614365170,2905,2910,2910,2905,6951
20240502,151700,12594152500,2910,2910,2910,2905,17316
20240502,151600,12543793385,2910,2905,2910,2905,10296
20240502,151500,12513832540,2905,2910,2910,2905,9601
20240502,151400,12485909275,2910,2910,2910,2905,16440
20240502,151300,12438119040,2910,2905,2910,2905,18806
20240502,151200,12383480345,2905,2905,2905,2900,7610
20240502,151100,12361374885,2905,2905,2905,2900,7835
20240502,151000,12338619705,2905,2905,2905,2900,5805
20240502,150900,12321758120,2905,2905,2905,2900,1907
20240502,150800,12316220425,2900,2905,2905,2900,1809
20240502,150700,12310966485,2905,2905,2910,2900,17256
20240502,150600,12260849515,2900,2905,2905,2900,6110
20240502,150500,12243100555,2905,2905,2905,2900,10340
20240502,150400,12213100755,2905,2905,2905,2900,17095
20240502,150300,12163439835,2905,2900,2905,2900,2991
20240502,150200,12154758860,2905,2900,2905,2900,8355
20240502,150100,12130496705,2900,2900,2905,2900,7797
20240502,150000,12107883005,2900,2895,2905,2895,15111
20240502,145900,12064061865,2900,2895,2900,2895,14216
20240502,145800,12022841495,2900,2900,2900,2895,23482
20240502,145700,11954745965,2895,2900,2900,2895,2482
20240502,145600,11947555215,2895,2895,2900,2895,3259
20240502,145500,11938117345,2900,2900,2900,2895,5538
20240502,145400,11922071010,2900,2895,2900,2890,3807
20240502,145300,11911042105,2895,2895,2900,2890,47834
20240502,145200,11772335190,2900,2895,2900,2895,3682
20240502,145100,11761666600,2900,2895,2900,2895,3219
20240502,145000,11752337475,2895,2900,2900,2890,12910
20240502,144900,11714937650,2900,2895,2900,2895,4493
20240502,144800,11701923780,2900,2890,2900,2890,6115
20240502,144700,11684214555,2890,2890,2895,2890,2478
20240502,144600,11677042355,2895,2890,2895,2890,3619
20240502,144500,11666568095,2895,2890,2895,2890,3537
20240502,144400,11656332125,2890,2900,2900,2890,12402
20240502,144300,11620431070,2895,2895,2900,2895,6887
20240502,144200,11600479985,2895,2900,2900,2895,3040
20240502,144100,11591668800,2900,2895,2900,2895,2047
20240502,144000,11585734760,2900,2895,2900,2890,5954
20240502,143900,11568497220,2895,2890,2895,2890,3036
20240502,143800,11559709020,2895,2885,2895,2885,7379
20240502,143700,11538360290,2890,2885,2890,2880,4181
20240502,143600,11526296680,2885,2885,2890,2885,7201
20240502,143500,11505509310,2890,2890,2890,2885,4661
20240502,143400,11492049140,2890,2890,2890,2885,2531
20240502,143300,11484739135,2890,2885,2895,2885,2055
20240502,143200,11478797065,2885,2895,2895,2885,7254
20240502,143100,11457820360,2895,2890,2900,2890,7140
20240502,143000,11437148440,2895,2895,2900,2890,26774
20240502,142900,11359631915,2890,2895,2895,2890,6052
20240502,142800,11342124755,2895,2895,2895,2890,8701
20240502,142700,11316961895,2895,2890,2895,2890,9572
20240502,142600,11289291230,2885,2885,2890,2885,4184
20240502,142500,11277208040,2885,2890,2890,2880,7963
20240502,142400,11254237750,2890,2890,2895,2880,5390
20240502,142300,11238666435,2890,2885,2895,2885,3165
20240502,142200,11229510990,2890,2895,2895,2890,4142
20240502,142100,11217531030,2895,2895,2895,2890,3079
20240502,142000,11208619360,2895,2885,2895,2880,4774
20240502,141900,11194821220,2890,2885,2890,2885,3037
20240502,141800,11186049700,2885,2890,2890,2880,4401
20240502,141700,11173358735,2890,2885,2890,2885,3655
20240502,141600,11162801080,2885,2885,2890,2885,4136
20240502,141500,11150853230,2890,2890,2895,2890,4997
20240502,141400,11136407170,2890,2890,2895,2890,3885
20240502,141300,11125169740,2890,2895,2895,2890,4690
20240502,141200,11111601185,2895,2885,2895,2885,20271
20240502,141100,11052935025,2890,2895,2895,2870,13578
20240502,141000,11013771360,2895,2890,2895,2890,9869
20240502,140900,10985243950,2885,2890,2890,2880,2443
20240502,140800,10978189510,2885,2890,2890,2885,3733
20240502,140700,10967406635,2890,2890,2890,2885,3263
20240502,140600,10957978900,2890,2890,2890,2885,8778
20240502,140500,10932638670,2890,2885,2890,2880,15612
20240502,140400,10887590795,2885,2880,2885,2880,4262
20240502,140300,10875304425,2880,2880,2885,2880,12523
20240502,140200,10839178065,2885,2885,2885,2880,3590
20240502,140100,10828822355,2885,2885,2890,2880,12659
20240502,140000,10792301065,2885,2885,2890,2885,2865
20240502,135900,10784023985,2890,2890,2890,2885,9350
20240502,135800,10757014720,2890,2890,2890,2885,1039
20240502,135700,10754012025,2890,2880,2890,2880,9786
20240502,135600,10725786090,2880,2880,2880,2875,4617
20240502,135500,10712502880,2880,2880,2880,2875,1614
20240502,135400,10707858860,2875,2875,2880,2875,3006
20240502,135300,10699205330,2875,2870,2880,2870,5288
20240502,135200,10684010530,2875,2870,2875,2870,1746
20240502,135100,10678995790,2870,2875,2875,2870,1257
20240502,135000,10675385135,2875,2870,2875,2870,2525
20240502,134900,10668130520,2875,2870,2875,2870,1255
20240502,134800,10664525615,2870,2875,2880,2870,3099
20240502,134700,10655615700,2875,2880,2880,2875,4356
20240502,134600,10643090200,2880,2880,2880,2875,3096
20240502,134500,10634176540,2880,2875,2880,2875,2061
20240502,134400,10628243255,2880,2875,2880,2875,1190
20240502,134300,10624819710,2880,2880,2880,2875,2816
20240502,134200,10616713000,2875,2880,2880,2875,1501
20240502,134100,10612394985,2875,2875,2880,2875,1860
20240502,134000,10607040610,2880,2875,2880,2875,1718
20240502,133900,10602097125,2880,2875,2880,2875,1815
20240502,133800,10596871220,2875,2870,2880,2870,915
20240502,133700,10594241515,2870,2875,2885,2870,8967
20240502,133600,10568450910,2875,2885,2885,2875,1776
20240502,133500,10563336135,2880,2885,2885,2875,1548
20240502,133400,10558874545,2885,2875,2885,2875,3157
20240502,133300,10549785885,2875,2885,2885,2875,3193
20240502,133200,10540605125,2880,2880,2885,2875,5819
20240502,133100,10523824470,2885,2885,2885,2880,3751
20240502,133000,10513009585,2880,2885,2885,2875,5241
20240502,132900,10497912975,2885,2885,2890,2880,13071
20240502,132800,10460244035,2880,2885,2885,2880,2503
20240502,132700,10453028945,2885,2885,2885,2880,4771
20240502,132600,10439265860,2885,2875,2885,2875,7649
20240502,132500,10417248165,2880,2880,2885,2875,10958
20240502,132400,10385693315,2880,2870,2880,2870,12413
20240502,132300,10350036195,2870,2855,2870,2855,24107
20240502,132200,10281040265,2855,2860,2860,2855,731
20240502,132100,10278951780,2860,2850,2860,2850,4937
20240502,132000,10264862720,2850,2850,2860,2850,10016
20240502,131900,10236299045,2855,2855,2860,2850,4193
20240502,131800,10224331025,2855,2850,2855,2850,5150
20240502,131700,10209647200,2850,2855,2860,2850,4117
20240502,131600,10197891265,2855,2850,2860,2850,3698
20240502,131500,10187320655,2850,2850,2860,2845,22445
20240502,131400,10123340625,2855,2855,2860,2855,14383
20240502,131300,10082267795,2855,2860,2860,2850,20525
20240502,131200,10023667915,2860,2860,2860,2855,13109
20240502,131100,9986198810,2860,2860,2865,2860,5535
20240502,131000,9970367260,2865,2865,2865,2855,32925
20240502,130900,9876152415,2870,2870,2870,2865,3924
20240502,130800,9864891800,2870,2875,2875,2865,12477
20240502,130700,9829077580,2875,2870,2875,2870,4554
20240502,130600,9816003735,2870,2880,2880,2870,9013
20240502,130500,9790083595,2875,2875,2880,2870,6180
20240502,130400,9772314885,2875,2885,2890,2870,12656
20240502,130300,9735873880,2890,2890,2900,2885,3831
20240502,130200,9724786490,2900,2900,2900,2895,5722
20240502,130100,9708216765,2895,2900,2905,2895,22852
20240502,130000,9641939455,2900,2900,2905,2900,6006
20240502,125900,9624514760,2905,2900,2905,2900,2281
20240502,125800,9617892225,2905,2900,2905,2900,633
20240502,125700,9616054910,2900,2895,2905,2895,7137
20240502,125600,9595355150,2900,2895,2900,2895,2378
20240502,125500,9588463240,2900,2900,2900,2895,6068
20240502,125400,9570873570,2900,2895,2900,2890,2590
20240502,125300,9563365920,2900,2900,2900,2895,5947
20240502,125200,9546130860,2900,2900,2900,2895,2315
20240502,125100,9539419400,2895,2900,2900,2890,9076
20240502,125000,9513124930,2900,2895,2900,2895,1906
20240502,124900,9507598520,2900,2900,2900,2895,3120
20240502,124800,9498553435,2895,2900,2900,2895,26156
20240502,124700,9422701140,2900,2900,2905,2900,2440
20240502,124600,9415615850,2905,2900,2905,2900,2785
20240502,124500,9407536215,2905,2900,2905,2900,3148
20240502,124400,9398404010,2905,2900,2905,2900,2230
20240502,124300,9391932540,2905,2905,2905,2900,1813
20240502,124200,9386667005,2905,2895,2905,2895,2697
20240502,124100,9378844935,2895,2900,2900,2890,11904
20240502,124000,9344373895,2895,2895,2900,2895,7042
20240502,123900,9323958770,2890,2895,2900,2890,5335
20240502,123800,9308499520,2895,2900,2900,2890,4536
20240502,123700,9295357170,2900,2895,2900,2895,3037
20240502,123600,9286552500,2895,2895,2900,2895,3662
20240502,123500,9275939120,2900,2900,2900,2895,3032
20240502,123400,9267149820,2900,2895,2900,2890,5727
20240502,123300,9250560295,2895,2900,2900,2895,4628
20240502,123200,9237145695,2900,2900,2900,2895,7452
20240502,123100,9215554180,2900,2900,2900,2895,5197
20240502,123000,9200488025,2900,2900,2900,2895,4208
20240502,122900,9188289170,2900,2900,2900,2895,17127
20240502,122800,9138621085,2900,2895,2900,2880,13335
20240502,122700,9100001535,2900,2895,2900,2890,3704
20240502,122600,9089270480,2895,2890,2900,2870,80238
20240502,122500,8858660535,2895,2900,2900,2895,8053
20240502,122400,8835331145,2900,2900,2900,2895,1719
20240502,122300,8830346050,2900,2905,2905,2900,13190
20240502,122200,8792095045,2900,2900,2905,2900,332
20240502,122100,8791131220,2905,2900,2905,2900,1732
20240502,122000,8786101465,2900,2900,2905,2900,14263
20240502,121900,8744725155,2905,2905,2905,2900,2713
20240502,121800,8736852110,2900,2900,2905,2900,11498
20240502,121700,8703497450,2900,2900,2900,2895,3456
20240502,121600,8693477050,2900,2900,2905,2900,5838
20240502,121500,8676546700,2900,2905,2905,2900,6713
20240502,121400,8657071260,2905,2905,2905,2900,4121
20240502,121300,8645107505,2905,2905,2905,2900,7350
20240502,121200,8623790060,2905,2900,2905,2900,2701
20240502,121100,8615950005,2900,2900,2900,2895,13182
20240502,121000,8577725195,2900,2900,2900,2895,4978
20240502,120900,8563294730,2900,2890,2900,2890,6244
20240502,120800,8545224870,2895,2890,2895,2890,5356
20240502,120700,8529725940,2895,2895,2900,2890,10369
20240502,120600,8499723935,2895,2900,2900,2895,5898
20240502,120500,8482634480,2900,2895,2905,2895,2642
20240502,120400,8474968585,2900,2905,2905,2895,26170
20240502,120300,8399082685,2905,2905,2905,2900,12957
20240502,120200,8361494275,2900,2905,2905,2900,1011
20240502,120100,8358557870,2905,2900,2905,2900,18206
20240502,120000,8305753695,2900,2905,2905,2900,4646
20240502,115900,8292274160,2905,2905,2905,2900,3450
20240502,115800,8282261145,2900,2905,2905,2900,10662
20240502,115700,8251312075,2910,2905,2910,2905,7150
20240502,115600,8230535080,2910,2905,2910,2905,2180
20240502,115500,8224192620,2905,2905,2910,2905,2055
20240502,115400,8218217720,2910,2910,2910,2905,5688
20240502,115300,8201684925,2910,2915,2915,2905,4304
20240502,115200,8189159205,2915,2905,2915,2905,6594
20240502,115100,8169971195,2905,2910,2915,2905,12683
20240502,115000,8133076900,2905,2905,2910,2905,9439
20240502,114900,8105612530,2905,2905,2910,2905,2321
20240502,114800,8098864580,2905,2905,2910,2905,1407
20240502,114700,8094773905,2905,2910,2910,2905,3686
20240502,114600,8084052480,2905,2900,2905,2900,1962
20240502,114500,8078353815,2905,2900,2905,2900,7374
20240502,114400,8056951725,2905,2900,2905,2900,3323
20240502,114300,8047311075,2900,2905,2910,2900,7071
20240502,114200,8026765190,2905,2910,2910,2900,4141
20240502,114100,8014730690,2905,2900,2910,2900,32024
20240502,114000,7921690725,2900,2900,2905,2900,5437
20240502,113900,7905921340,2900,2900,2905,2895,6101
20240502,113800,7888225375,2905,2900,2905,2895,17072
20240502,113700,7838735490,2900,2900,2905,2895,9222
20240502,113600,7811983170,2900,2905,2905,2895,8152
20240502,113500,7788345090,2905,2900,2905,2895,13721
20240502,113400,7748565515,2900,2900,2905,2890,18797
20240502,113300,7694109980,2900,2905,2910,2900,37937
20240502,113200,7584077805,2905,2905,2910,2905,8142
20240502,113100,7560421965,2910,2905,2910,2900,12831
20240502,113000,7523135865,2905,2910,2910,2900,9556
20240502,112900,7495366720,2905,2915,2920,2905,8190
20240502,112800,7471532080,2915,2920,2920,2910,9960
20240502,112700,7442499195,2920,2915,2920,2910,9878
20240502,112600,7413726985,2915,2915,2920,2915,11973
20240502,112500,7378817380,2920,2920,2925,2915,10840
20240502,112400,7347166100,2925,2915,2925,2915,37171
20240502,112300,7238549125,2915,2920,2920,2915,20710
20240502,112200,7178108375,2920,2910,2920,2910,15561
20240502,112100,7132730445,2915,2905,2915,2905,62461
20240502,112000,6950912380,2910,2905,2910,2900,17591
20240502,111900,6899782740,2905,2900,2905,2895,20935
20240502,111800,6839029970,2895,2900,2905,2895,16853
20240502,111700,6790153185,2900,2900,2905,2895,112167
20240502,111600,6464858595,2900,2895,2900,2890,26046
20240502,111500,6389451555,2895,2890,2895,2885,14116
20240502,111400,6348633060,2890,2890,2895,2885,17602
20240502,111300,6297757035,2895,2895,2900,2890,12058
20240502,111200,6262847260,2895,2900,2900,2895,10130
20240502,111100,6233479350,2900,2895,2900,2895,13117
20240502,111000,6195468210,2900,2895,2900,2890,21768
20240502,110900,6132409570,2895,2890,2895,2890,10944
20240502,110800,6100737795,2895,2895,2895,2890,36346
20240502,110700,5995524150,2890,2890,2895,2890,18790
20240502,110600,5941140610,2890,2885,2895,2885,50224
20240502,110500,5796003850,2885,2890,2890,2885,18049
20240502,110400,5743897660,2885,2890,2890,2885,4818
20240502,110300,5729989185,2890,2885,2890,2885,6345
20240502,110200,5711667275,2885,2890,2890,2885,7384
20240502,110100,5690351440,2885,2890,2890,2885,4979
20240502,110000,5675964850,2890,2875,2890,2870,127009
20240502,105900,5310366240,2870,2875,2875,2870,5597
20240502,105800,5294283745,2875,2875,2880,2870,5379
20240502,105700,5278815900,2875,2875,2880,2875,12282
20240502,105600,5243502090,2875,2875,2875,2865,12624
20240502,105500,5207276400,2875,2880,2880,2870,12445
20240502,105400,5171488210,2880,2880,2885,2875,8148
20240502,105300,5148043635,2880,2880,2880,2875,6609
20240502,105200,5129009965,2880,2880,2885,2875,27914
20240502,105100,5048616670,2880,2885,2885,2880,16496
20240502,105000,5001092045,2880,2880,2885,2880,6170
20240502,104900,4983305540,2885,2885,2885,2880,14025
20240502,104800,4942865075,2885,2880,2885,2875,59465
20240502,104700,4771522340,2880,2875,2880,2875,15800
20240502,104600,4726069315,2880,2875,2880,2870,13055
20240502,104500,4688536335,2870,2870,2875,2865,8028
20240502,104400,4665474005,2875,2865,2875,2865,19218
20240502,104300,4610313565,2865,2865,2870,2860,13043
20240502,104200,4572945625,2865,2865,2870,2855,10099
20240502,104100,4544051150,2865,2860,2865,2855,11896
20240502,104000,4509996005,2860,2865,2870,2860,6390
20240502,103900,4491690280,2865,2865,2870,2860,6495
20240502,103800,4473086480,2865,2875,2875,2865,10898
20240502,103700,4441801980,2875,2880,2880,2875,11611
20240502,103600,4408411010,2880,2870,2880,2870,11550
20240502,103500,4375178100,2870,2875,2880,2870,17519
20240502,103400,4324791615,2875,2870,2880,2870,20173
20240502,103300,4266810150,2870,2870,2875,2870,14569
20240502,103200,4224978215,2870,2860,2870,2860,58910
20240502,103100,4055940945,2860,2865,2865,2860,16380
20240502,103000,4009019575,2865,2860,2865,2855,42267
20240502,102900,3888056745,2860,2855,2860,2855,5787
20240502,102800,3871525775,2855,2860,2860,2855,3153
20240502,102700,3862515860,2860,2850,2860,2850,19566
20240502,102600,3806643870,2855,2855,2855,2850,17285
20240502,102500,3757295510,2855,2855,2855,2850,5711
20240502,102400,3741000865,2850,2850,2850,2845,19460
20240502,102300,3685567500,2850,2840,2850,2840,6525
20240502,102200,3667019040,2840,2840,2845,2840,1917
20240502,102100,3661566755,2840,2845,2850,2840,3910
20240502,102000,3650444200,2845,2850,2850,2840,2473
20240502,101900,3643408510,2850,2840,2850,2840,3608
20240502,101800,3633142260,2845,2850,2850,2840,20305
20240502,101700,3575367460,2845,2850,2855,2845,8885
20240502,101600,3550045705,2850,2840,2850,2840,33860
20240502,101500,3453640520,2840,2845,2845,2840,2983
20240502,101400,3445167115,2840,2840,2845,2830,7597
20240502,101300,3423603750,2840,2840,2840,2830,14210
20240502,101200,3383284025,2840,2840,2845,2835,2326
20240502,101100,3376677990,2840,2845,2850,2840,6245
20240502,101000,3358939080,2840,2840,2850,2835,13125
20240502,100900,3321626470,2840,2850,2850,2840,11764
20240502,100800,3288210215,2845,2845,2850,2845,6336
20240502,100700,3270177275,2850,2845,2850,2840,4578
20240502,100600,3257149865,2845,2850,2855,2840,31152
20240502,100500,3168495240,2850,2855,2855,2850,8692
20240502,100400,3143700280,2855,2860,2860,2855,20880
20240502,100300,3084071390,2860,2845,2860,2845,33507
20240502,100200,2988542960,2845,2850,2850,2845,33971
20240502,100100,2891737250,2850,2845,2850,2840,17338
20240502,100000,2842395760,2845,2825,2845,2825,89359
20240502,095900,2589148205,2830,2830,2830,2825,8447
20240502,095800,2565244335,2830,2825,2830,2825,10952
20240502,095700,2534254740,2825,2830,2830,2825,7089
20240502,095600,2514212045,2825,2825,2830,2825,6240
20240502,095500,2496558395,2830,2820,2830,2820,24042
20240502,095400,2428642445,2825,2825,2825,2820,6409
20240502,095300,2410543525,2825,2825,2825,2820,6638
20240502,095200,2391791815,2825,2820,2825,2820,7855
20240502,095100,2369614880,2820,2825,2825,2820,5908
20240502,095000,2352944450,2825,2820,2825,2820,67255
20240502,094900,2163151190,2815,2820,2820,2815,5847
20240502,094800,2146668760,2820,2820,2820,2810,9684
20240502,094700,2119360580,2820,2805,2820,2800,43183
20240502,094600,1998084615,2810,2805,2810,2805,4409
20240502,094500,1985702420,2810,2805,2810,2805,1987
20240502,094400,1980120005,2810,2805,2810,2800,2409
20240502,094300,1973360755,2805,2810,2810,2800,5902
20240502,094200,1956818110,2805,2810,2810,2805,2106
20240502,094100,1950900690,2810,2810,2810,2805,5774
20240502,094000,1934702950,2810,2820,2820,2800,43203
20240502,093900,1813425690,2820,2815,2820,2810,18399
20240502,093800,1761615840,2815,2815,2815,2810,17499
20240502,093700,1712360140,2815,2805,2815,2800,47874
20240502,093600,1577965635,2800,2805,2805,2800,7542
20240502,093500,1556847765,2800,2805,2805,2800,10513
20240502,093400,1527387820,2805,2800,2805,2800,10140
20240502,093300,1498995545,2800,2800,2805,2800,4875
20240502,093200,1485321430,2805,2805,2805,2800,9940
20240502,093100,1457445350,2805,2800,2805,2800,4919
20240502,093000,1443667060,2805,2785,2805,2785,71276
20240502,092900,1244305895,2785,2785,2790,2780,12158
20240502,092800,1210474670,2780,2785,2790,2780,4035
20240502,092700,1199243915,2785,2785,2790,2785,4380
20240502,092600,1187035805,2785,2785,2790,2785,15926
20240502,092500,1142615480,2780,2785,2790,2780,13544
20240502,092400,1104895160,2790,2790,2795,2785,3078
20240502,092300,1096307885,2790,2790,2790,2785,4782
20240502,092200,1082972565,2790,2795,2795,2790,6531
20240502,092100,1064745110,2795,2790,2795,2790,11747
20240502,092000,1031918585,2795,2790,2795,2790,3345
20240502,091900,1022575605,2795,2795,2795,2790,4177
20240502,091800,1010914665,2790,2790,2795,2790,4619
20240502,091700,998014920,2790,2795,2795,2790,8929
20240502,091600,973081365,2795,2805,2805,2790,16395
20240502,091500,927206590,2800,2795,2805,2795,30886
20240502,091400,840723190,2800,2790,2800,2790,29537
20240502,091300,758166320,2790,2790,2795,2780,13607
20240502,091200,720213015,2790,2780,2790,2780,19760
20240502,091100,665188295,2780,2780,2785,2780,16691
20240502,091000,618781430,2780,2785,2785,2780,6142
20240502,090900,601705430,2780,2785,2790,2775,16273
20240502,090800,556391655,2790,2770,2795,2770,78993
20240502,090700,336656225,2770,2770,2770,2760,3322
20240502,090600,327468280,2770,2770,2780,2765,11282
20240502,090500,296190450,2780,2780,2785,2770,6933
20240502,090400,276927800,2785,2790,2790,2780,18371
20240502,090300,225800135,2785,2765,2790,2765,34782
20240502,090200,129268330,2765,2745,2770,2740,17780
20240502,090100,80285220,2745,2740,2745,2735,11110
20240502,090000,49857590,2740,2730,2745,2725,18254