stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,205400,3093984756,1642,1642,1642,1642,19744
20240502,205300,3093984756,1642,1642,1642,1642,0
20240502,205200,3093984756,1642,1642,1642,1642,0
20240502,205100,3093984756,1642,1642,1642,1642,0
20240502,205000,3093984756,1642,1642,1642,1642,0
20240502,204900,3093984756,1642,1642,1642,1642,0
20240502,204800,3093984756,1642,1642,1642,1642,0
20240502,204700,3093984756,1642,1642,1642,1642,0
20240502,204600,3093984756,1642,1642,1642,1642,0
20240502,204500,3093984756,1642,1642,1642,1642,0
20240502,204400,3093984756,1642,1642,1642,1642,0
20240502,204300,3093984756,1642,1642,1642,1642,0
20240502,204200,3093984756,1642,1642,1642,1642,0
20240502,204100,3093984756,1642,1642,1642,1642,0
20240502,204000,3093984756,1642,1642,1642,1642,0
20240502,203900,3093984756,1642,1642,1642,1642,0
20240502,203800,3093984756,1642,1642,1642,1642,0
20240502,203700,3093984756,1642,1642,1642,1642,0
20240502,203600,3093984756,1642,1642,1642,1642,0
20240502,203500,3093984756,1642,1642,1642,1642,0
20240502,203400,3093984756,1642,1642,1642,1642,0
20240502,203300,3093984756,1642,1642,1642,1642,0
20240502,203200,3093984756,1642,1642,1642,1642,0
20240502,203100,3093984756,1642,1642,1642,1642,0
20240502,203000,3093984756,1642,1642,1642,1642,0
20240502,202900,3093984756,1642,1642,1642,1642,0
20240502,202800,3093984756,1642,1642,1642,1642,0
20240502,202700,3093984756,1642,1642,1642,1642,0
20240502,202600,3093984756,1642,1642,1642,1642,0
20240502,202500,3093984756,1642,1642,1642,1642,0
20240502,202400,3093984756,1642,1642,1642,1642,19744
20240502,202300,3093984756,1642,1642,1642,1642,0
20240502,202200,3093984756,1642,1642,1642,1642,0
20240502,202100,3093984756,1642,1642,1642,1642,0
20240502,202000,3093984756,1642,1642,1642,1642,0
20240502,201900,3093984756,1642,1642,1642,1642,0
20240502,201800,3093984756,1642,1642,1642,1642,0
20240502,201700,3093984756,1642,1642,1642,1642,0
20240502,201600,3093984756,1642,1642,1642,1642,0
20240502,201500,3093984756,1642,1642,1642,1642,0
20240502,201400,3093984756,1642,1642,1642,1642,0
20240502,201300,3093984756,1642,1642,1642,1642,0
20240502,201200,3093984756,1642,1642,1642,1642,0
20240502,201100,3093984756,1642,1642,1642,1642,0
20240502,201000,3093984756,1642,1642,1642,1642,0
20240502,200900,3093984756,1642,1642,1642,1642,0
20240502,200800,3093984756,1642,1642,1642,1642,0
20240502,200700,3093984756,1642,1642,1642,1642,0
20240502,200600,3093984756,1642,1642,1642,1642,0
20240502,200500,3093984756,1642,1642,1642,1642,0
20240502,200400,3093984756,1642,1642,1642,1642,0
20240502,200300,3093984756,1642,1642,1642,1642,0
20240502,200200,3093984756,1642,1642,1642,1642,0
20240502,200100,3093984756,1642,1642,1642,1642,0
20240502,200000,3093984756,1642,1642,1642,1642,0
20240502,195900,3093984756,1642,1642,1642,1642,0
20240502,195800,3093984756,1642,1642,1642,1642,0
20240502,195700,3093984756,1642,1642,1642,1642,0
20240502,195600,3093984756,1642,1642,1642,1642,0
20240502,195500,3093984756,1642,1642,1642,1642,0
20240502,195400,3093984756,1642,1642,1642,1642,19744
20240502,195300,3093984756,1642,1642,1642,1642,0
20240502,195200,3093984756,1642,1642,1642,1642,0
20240502,195100,3093984756,1642,1642,1642,1642,0
20240502,195000,3093984756,1642,1642,1642,1642,0
20240502,194900,3093984756,1642,1642,1642,1642,0
20240502,194800,3093984756,1642,1642,1642,1642,0
20240502,194700,3093984756,1642,1642,1642,1642,0
20240502,194600,3093984756,1642,1642,1642,1642,0
20240502,194500,3093984756,1642,1642,1642,1642,0
20240502,194400,3093984756,1642,1642,1642,1642,0
20240502,194300,3093984756,1642,1642,1642,1642,0
20240502,194200,3093984756,1642,1642,1642,1642,0
20240502,194100,3093984756,1642,1642,1642,1642,0
20240502,194000,3093984756,1642,1642,1642,1642,0
20240502,193900,3093984756,1642,1642,1642,1642,0
20240502,193800,3093984756,1642,1642,1642,1642,0
20240502,193700,3093984756,1642,1642,1642,1642,0
20240502,193600,3093984756,1642,1642,1642,1642,0
20240502,193500,3093984756,1642,1642,1642,1642,0
20240502,193400,3093984756,1642,1642,1642,1642,0
20240502,193300,3093984756,1642,1642,1642,1642,0
20240502,193200,3093984756,1642,1642,1642,1642,0
20240502,193100,3093984756,1642,1642,1642,1642,0
20240502,193000,3093984756,1642,1642,1642,1642,0
20240502,192900,3093984756,1642,1642,1642,1642,0
20240502,192800,3093984756,1642,1642,1642,1642,0
20240502,192700,3093984756,1642,1642,1642,1642,0
20240502,192600,3093984756,1642,1642,1642,1642,0
20240502,192500,3093984756,1642,1642,1642,1642,0
20240502,192400,3093984756,1642,1642,1642,1642,19744
20240502,192300,3093984756,1642,1642,1642,1642,0
20240502,192200,3093984756,1642,1642,1642,1642,0
20240502,192100,3093984756,1642,1642,1642,1642,0
20240502,192000,3093984756,1642,1642,1642,1642,0
20240502,191900,3093984756,1642,1642,1642,1642,0
20240502,191800,3093984756,1642,1642,1642,1642,0
20240502,191700,3093984756,1642,1642,1642,1642,0
20240502,191600,3093984756,1642,1642,1642,1642,0
20240502,191500,3093984756,1642,1642,1642,1642,0
20240502,191400,3093984756,1642,1642,1642,1642,0
20240502,191300,3093984756,1642,1642,1642,1642,0
20240502,191200,3093984756,1642,1642,1642,1642,0
20240502,191100,3093984756,1642,1642,1642,1642,0
20240502,191000,3093984756,1642,1642,1642,1642,0
20240502,190900,3093984756,1642,1642,1642,1642,0
20240502,190800,3093984756,1642,1642,1642,1642,0
20240502,190700,3093984756,1642,1642,1642,1642,0
20240502,190600,3093984756,1642,1642,1642,1642,0
20240502,190500,3093984756,1642,1642,1642,1642,0
20240502,190400,3093984756,1642,1642,1642,1642,0
20240502,190300,3093984756,1642,1642,1642,1642,0
20240502,190200,3093984756,1642,1642,1642,1642,0
20240502,190100,3093984756,1642,1642,1642,1642,0
20240502,190000,3093984756,1642,1642,1642,1642,0
20240502,185900,3093984756,1642,1642,1642,1642,0
20240502,185800,3093984756,1642,1642,1642,1642,0
20240502,185700,3093984756,1642,1642,1642,1642,0
20240502,185600,3093984756,1642,1642,1642,1642,0
20240502,185500,3093984756,1642,1642,1642,1642,0
20240502,185400,3093984756,1642,1642,1642,1642,19744
20240502,185300,3093984756,1642,1642,1642,1642,0
20240502,185200,3093984756,1642,1642,1642,1642,0
20240502,185100,3093984756,1642,1642,1642,1642,0
20240502,185000,3093984756,1642,1642,1642,1642,0
20240502,184900,3093984756,1642,1642,1642,1642,0
20240502,184800,3093984756,1642,1642,1642,1642,0
20240502,184700,3093984756,1642,1642,1642,1642,0
20240502,184600,3093984756,1642,1642,1642,1642,0
20240502,184500,3093984756,1642,1642,1642,1642,0
20240502,184400,3093984756,1642,1642,1642,1642,0
20240502,184300,3093984756,1642,1642,1642,1642,0
20240502,184200,3093984756,1642,1642,1642,1642,0
20240502,184100,3093984756,1642,1642,1642,1642,0
20240502,184000,3093984756,1642,1642,1642,1642,0
20240502,183900,3093984756,1642,1642,1642,1642,0
20240502,183800,3093984756,1642,1642,1642,1642,0
20240502,183700,3093984756,1642,1642,1642,1642,0
20240502,183600,3093984756,1642,1642,1642,1642,0
20240502,183500,3093984756,1642,1642,1642,1642,0
20240502,183400,3093984756,1642,1642,1642,1642,0
20240502,183300,3093984756,1642,1642,1642,1642,0
20240502,183200,3093984756,1642,1642,1642,1642,0
20240502,183100,3093984756,1642,1642,1642,1642,0
20240502,183000,3093984756,1642,1642,1642,1642,0
20240502,182900,3093984756,1642,1642,1642,1642,0
20240502,182800,3093984756,1642,1642,1642,1642,0
20240502,182700,3093984756,1642,1642,1642,1642,0
20240502,182600,3093984756,1642,1642,1642,1642,0
20240502,182500,3093984756,1642,1642,1642,1642,0
20240502,182400,3093984756,1642,1642,1642,1642,19744
20240502,182300,3093984756,1642,1642,1642,1642,0
20240502,182200,3093984756,1642,1642,1642,1642,0
20240502,182100,3093984756,1642,1642,1642,1642,0
20240502,182000,3093984756,1642,1642,1642,1642,0
20240502,181900,3093984756,1642,1642,1642,1642,0
20240502,181800,3093984756,1642,1642,1642,1642,0
20240502,181700,3093984756,1642,1642,1642,1642,0
20240502,181600,3093984756,1642,1642,1642,1642,0
20240502,181500,3093984756,1642,1642,1642,1642,0
20240502,181400,3093984756,1642,1642,1642,1642,0
20240502,181300,3093984756,1642,1642,1642,1642,0
20240502,181200,3093984756,1642,1642,1642,1642,0
20240502,181100,3093984756,1642,1642,1642,1642,0
20240502,181000,3093984756,1642,1642,1642,1642,0
20240502,180900,3093984756,1642,1642,1642,1642,0
20240502,180800,3093984756,1642,1642,1642,1642,0
20240502,180700,3093984756,1642,1642,1642,1642,0
20240502,180600,3093984756,1642,1642,1642,1642,0
20240502,180500,3093984756,1642,1642,1642,1642,0
20240502,180400,3093984756,1642,1642,1642,1642,0
20240502,180300,3093984756,1642,1642,1642,1642,0
20240502,180200,3093984756,1642,1642,1642,1642,0
20240502,180100,3093984756,1642,1642,1642,1642,0
20240502,180000,3093984756,1642,1642,1642,1642,0
20240502,175900,3093984756,1642,1642,1642,1642,0
20240502,175800,3093984756,1642,1642,1642,1642,0
20240502,175700,3093984756,1642,1642,1642,1642,0
20240502,175600,3093984756,1642,1642,1642,1642,0
20240502,175500,3093984756,1642,1642,1642,1642,0
20240502,175400,3093984756,1642,1642,1642,1642,19744
20240502,175300,3093984756,1642,1642,1642,1642,0
20240502,175200,3093984756,1642,1642,1642,1642,0
20240502,175100,3093984756,1642,1642,1642,1642,0
20240502,175000,3093984756,1642,1642,1642,1642,0
20240502,174900,3093984756,1642,1642,1642,1642,0
20240502,174800,3093984756,1642,1642,1642,1642,0
20240502,174700,3093984756,1642,1642,1642,1642,0
20240502,174600,3093984756,1642,1642,1642,1642,0
20240502,174500,3093984756,1642,1642,1642,1642,0
20240502,174400,3093984756,1642,1642,1642,1642,0
20240502,174300,3093984756,1642,1642,1642,1642,0
20240502,174200,3093984756,1642,1642,1642,1642,0
20240502,174100,3093984756,1642,1642,1642,1642,0
20240502,174000,3093984756,1642,1642,1642,1642,0
20240502,173900,3093984756,1642,1642,1642,1642,0
20240502,173800,3093984756,1642,1642,1642,1642,0
20240502,173700,3093984756,1642,1642,1642,1642,0
20240502,173600,3093984756,1642,1642,1642,1642,0
20240502,173500,3093984756,1642,1642,1642,1642,0
20240502,173400,3093984756,1642,1642,1642,1642,0
20240502,173300,3093984756,1642,1642,1642,1642,0
20240502,173200,3093984756,1642,1642,1642,1642,0
20240502,173100,3093984756,1642,1642,1642,1642,0
20240502,173000,3093984756,1642,1642,1642,1642,0
20240502,172900,3093984756,1642,1642,1642,1642,0
20240502,172800,3093984756,1642,1642,1642,1642,0
20240502,172700,3093984756,1642,1642,1642,1642,0
20240502,172600,3093984756,1642,1642,1642,1642,0
20240502,172500,3093984756,1642,1642,1642,1642,0
20240502,172400,3093984756,1642,1642,1642,1642,19744
20240502,172300,3093984756,1642,1642,1642,1642,0
20240502,172200,3093984756,1642,1642,1642,1642,0
20240502,172100,3093984756,1642,1642,1642,1642,0
20240502,172000,3093984756,1642,1642,1642,1642,0
20240502,171900,3093984756,1642,1642,1642,1642,0
20240502,171800,3093984756,1642,1642,1642,1642,0
20240502,171700,3093984756,1642,1642,1642,1642,0
20240502,171600,3093984756,1642,1642,1642,1642,0
20240502,171500,3093984756,1642,1642,1642,1642,0
20240502,171400,3093984756,1642,1642,1642,1642,0
20240502,171300,3093984756,1642,1642,1642,1642,0
20240502,171200,3093984756,1642,1642,1642,1642,0
20240502,171100,3093984756,1642,1642,1642,1642,0
20240502,171000,3093984756,1642,1642,1642,1642,0
20240502,170900,3093984756,1642,1642,1642,1642,0
20240502,170800,3093984756,1642,1642,1642,1642,0
20240502,170700,3093984756,1642,1642,1642,1642,0
20240502,170600,3093984756,1642,1642,1642,1642,0
20240502,170500,3093984756,1642,1642,1642,1642,0
20240502,170400,3093984756,1642,1642,1642,1642,0
20240502,170300,3093984756,1642,1642,1642,1642,0
20240502,170200,3093984756,1642,1642,1642,1642,0
20240502,170100,3093984756,1642,1642,1642,1642,0
20240502,170000,3093984756,1642,1642,1642,1642,0
20240502,165900,3093984756,1642,1642,1642,1642,0
20240502,165800,3093984756,1642,1642,1642,1642,0
20240502,165700,3093984756,1642,1642,1642,1642,0
20240502,165600,3093984756,1642,1642,1642,1642,0
20240502,165500,3093984756,1642,1642,1642,1642,0
20240502,165400,3093984756,1642,1642,1642,1642,19744
20240502,165300,3093984756,1642,1642,1642,1642,0
20240502,165200,3093984756,1642,1642,1642,1642,0
20240502,165100,3093984756,1642,1642,1642,1642,0
20240502,165000,3093984756,1642,1642,1642,1642,0
20240502,164900,3093984756,1642,1642,1642,1642,0
20240502,164800,3093984756,1642,1642,1642,1642,0
20240502,164700,3093984756,1642,1642,1642,1642,0
20240502,164600,3093984756,1642,1642,1642,1642,0
20240502,164500,3093984756,1642,1642,1642,1642,0
20240502,164400,3093984756,1642,1642,1642,1642,0
20240502,164300,3093984756,1642,1642,1642,1642,0
20240502,164200,3093984756,1642,1642,1642,1642,0
20240502,164100,3093984756,1642,1642,1642,1642,0
20240502,164000,3093984756,1642,1642,1642,1642,0
20240502,163900,3093984756,1642,1642,1642,1642,0
20240502,163800,3093984756,1642,1642,1642,1642,0
20240502,163700,3093984756,1642,1642,1642,1642,0
20240502,163600,3093984756,1642,1642,1642,1642,0
20240502,163500,3093984756,1642,1642,1642,1642,0
20240502,163400,3093984756,1642,1642,1642,1642,0
20240502,163300,3093984756,1642,1642,1642,1642,0
20240502,163200,3093984756,1642,1642,1642,1642,0
20240502,163100,3093984756,1642,1642,1642,1642,0
20240502,163000,3093984756,1642,1642,1642,1642,0
20240502,162900,3093984756,1642,1642,1642,1642,0
20240502,162800,3093984756,1642,1642,1642,1642,0
20240502,162700,3093984756,1642,1642,1642,1642,0
20240502,162600,3093984756,1642,1642,1642,1642,0
20240502,162500,3093984756,1642,1642,1642,1642,0
20240502,162400,3093984756,1642,1642,1642,1642,19744
20240502,162300,3093984756,1642,1642,1642,1642,0
20240502,162200,3093984756,1642,1642,1642,1642,0
20240502,162100,3093984756,1642,1642,1642,1642,0
20240502,162000,3093984756,1642,1642,1642,1642,0
20240502,161900,3093984756,1642,1642,1642,1642,0
20240502,161800,3093984756,1642,1642,1642,1642,0
20240502,161700,3093984756,1642,1642,1642,1642,0
20240502,161600,3093984756,1642,1642,1642,1642,0
20240502,161500,3093984756,1642,1642,1642,1642,0
20240502,161400,3093984756,1642,1642,1642,1642,0
20240502,161300,3093984756,1642,1642,1642,1642,0
20240502,161200,3093984756,1642,1642,1642,1642,0
20240502,161100,3093984756,1642,1642,1642,1642,0
20240502,161000,3093984756,1642,1642,1642,1642,0
20240502,160900,3093984756,1642,1642,1642,1642,0
20240502,160800,3093984756,1642,1642,1642,1642,0
20240502,160700,3093984756,1642,1642,1642,1642,0
20240502,160600,3093984756,1642,1642,1642,1642,0
20240502,160500,3093984756,1642,1642,1642,1642,0
20240502,160400,3093984756,1642,1642,1642,1642,0
20240502,160300,3093984756,1642,1642,1642,1642,0
20240502,160200,3093984756,1642,1642,1642,1642,0
20240502,160100,3093984756,1642,1642,1642,1642,0
20240502,160000,3093984756,1642,1642,1642,1642,0
20240502,155900,3093984756,1642,1642,1642,1642,0
20240502,155800,3093984756,1642,1642,1642,1642,0
20240502,155700,3093984756,1642,1642,1642,1642,0
20240502,155600,3093984756,1642,1642,1642,1642,0
20240502,155500,3093984756,1642,1642,1642,1642,0
20240502,155400,3093984756,1642,1642,1642,1642,19744
20240502,155300,3093984756,1642,1642,1642,1642,0
20240502,155200,3093984756,1642,1642,1642,1642,0
20240502,155100,3093984756,1642,1642,1642,1642,0
20240502,155000,3093984756,1642,1642,1642,1642,0
20240502,154900,3093984756,1642,1642,1642,1642,0
20240502,154800,3093984756,1642,1642,1642,1642,0
20240502,154700,3093984756,1642,1642,1642,1642,0
20240502,154600,3093984756,1642,1642,1642,1642,0
20240502,154500,3093984756,1642,1642,1642,1642,0
20240502,154400,3093984756,1642,1642,1642,1642,0
20240502,154300,3093984756,1642,1642,1642,1642,0
20240502,154200,3093984756,1642,1642,1642,1642,0
20240502,154100,3093984756,1642,1642,1642,1642,0
20240502,154000,3093984756,1642,1642,1642,1642,0
20240502,153900,3093984756,1642,1642,1642,1642,0
20240502,153800,3093984756,1642,1642,1642,1642,0
20240502,153700,3093984756,1642,1642,1642,1642,0
20240502,153600,3093984756,1642,1642,1642,1642,0
20240502,153500,3093984756,1642,1642,1642,1642,0
20240502,153400,3093984756,1642,1642,1642,1642,0
20240502,153300,3093984756,1642,1642,1642,1642,0
20240502,153200,3093984756,1642,1642,1642,1642,0
20240502,153100,3093984756,1642,1642,1642,1642,0
20240502,153000,3093984756,1642,1642,1642,1642,19744
20240502,152900,3061565108,1637,1637,1637,1637,0
20240502,152800,3061565108,1637,1637,1637,1637,0
20240502,152700,3061565108,1637,1637,1637,1637,0
20240502,152600,3061565108,1637,1637,1637,1637,0
20240502,152500,3061565108,1637,1637,1637,1637,0
20240502,152400,3061565108,1637,1637,1637,1637,0
20240502,152300,3061565108,1637,1637,1637,1637,0
20240502,152200,3061565108,1637,1637,1637,1637,0
20240502,152100,3061565108,1637,1637,1637,1637,0
20240502,152000,3061565108,1637,1637,1637,1637,0
20240502,151900,3061565108,1637,1643,1643,1629,5604
20240502,151800,3052426201,1635,1630,1643,1630,3846
20240502,151700,3046120449,1633,1633,1634,1628,6360
20240502,151600,3035749152,1628,1630,1633,1628,2358
20240502,151500,3031905312,1633,1632,1635,1629,4617
20240502,151400,3024379326,1635,1637,1637,1632,7054
20240502,151300,3012851959,1635,1635,1638,1635,515
20240502,151200,3012008726,1636,1635,1637,1635,60
20240502,151100,3011910565,1636,1634,1636,1634,3300
20240502,151000,3006516429,1635,1635,1635,1634,205
20240502,150900,3006181264,1635,1633,1635,1633,4
20240502,150800,3006174728,1635,1635,1635,1635,0
20240502,150700,3006174728,1635,1630,1635,1629,1784
20240502,150600,3003268386,1629,1629,1630,1629,407
20240502,150500,3002605071,1629,1629,1629,1629,1478
20240502,150400,3000197409,1630,1634,1634,1630,7225
20240502,150300,2988418714,1635,1634,1635,1634,782
20240502,150200,2987140923,1634,1630,1634,1630,1108
20240502,150100,2985334488,1630,1631,1631,1630,402
20240502,150000,2984679178,1631,1632,1634,1631,2939
20240502,145900,2979884185,1635,1635,1635,1635,0
20240502,145800,2979884185,1635,1635,1635,1632,398
20240502,145700,2979234640,1636,1636,1636,1636,100
20240502,145600,2979071040,1637,1637,1637,1637,5
20240502,145500,2979062855,1636,1636,1636,1636,1144
20240502,145400,2977191271,1636,1636,1636,1636,1
20240502,145300,2977189635,1636,1635,1636,1635,602
20240502,145200,2976205363,1631,1631,1631,1631,0
20240502,145100,2976205363,1631,1631,1631,1631,586
20240502,145000,2975249597,1631,1634,1634,1631,1618
20240502,144900,2972607339,1631,1631,1631,1631,0
20240502,144800,2972607339,1631,1631,1631,1631,0
20240502,144700,2972607339,1631,1631,1631,1631,899
20240502,144600,2971141070,1634,1631,1634,1628,148
20240502,144500,2970900048,1634,1635,1635,1630,1337
20240502,144400,2968716204,1634,1634,1634,1634,555
20240502,144300,2967809334,1634,1630,1634,1630,504
20240502,144200,2966987798,1630,1630,1630,1630,4
20240502,144100,2966981278,1630,1630,1630,1630,0
20240502,144000,2966981278,1630,1634,1634,1630,9115
20240502,143900,2952115400,1634,1634,1635,1634,780
20240502,143800,2950840752,1634,1631,1634,1630,855
20240502,143700,2949445746,1636,1629,1636,1629,1983
20240502,143600,2946213113,1629,1629,1629,1629,4
20240502,143500,2946206597,1630,1628,1630,1628,5
20240502,143400,2946198449,1628,1627,1629,1625,3490
20240502,143300,2940517490,1625,1625,1629,1625,7
20240502,143200,2940506099,1629,1624,1629,1624,1079
20240502,143100,2938751363,1625,1625,1625,1624,1820
20240502,143000,2935794281,1625,1625,1630,1625,1359
20240502,142900,2933585901,1625,1630,1630,1625,1013
20240502,142800,2931939766,1630,1626,1630,1625,1338
20240502,142700,2929765129,1630,1626,1630,1626,780
20240502,142600,2928496715,1626,1627,1627,1626,631
20240502,142500,2927470308,1630,1628,1630,1627,3824
20240502,142400,2921248392,1631,1631,1631,1628,1103
20240502,142300,2919452399,1631,1629,1631,1628,1856
20240502,142200,2916430651,1629,1632,1632,1629,1357
20240502,142100,2914219658,1632,1632,1632,1632,0
20240502,142000,2914219658,1632,1632,1632,1632,2
20240502,141900,2914216394,1630,1632,1632,1630,1027
20240502,141800,2912542378,1632,1630,1632,1629,674
20240502,141700,2911443917,1628,1631,1632,1628,20768
20240502,141600,2877595566,1631,1634,1634,1631,7760
20240502,141500,2864932228,1634,1632,1634,1632,5542
20240502,141400,2855887544,1632,1631,1632,1631,1581
20240502,141300,2853308915,1631,1632,1632,1631,3820
20240502,141200,2847077553,1633,1633,1633,1632,818
20240502,141100,2845741877,1633,1632,1633,1632,663
20240502,141000,2844659657,1632,1632,1632,1632,1003
20240502,140900,2843022761,1632,1632,1632,1632,0
20240502,140800,2843022761,1632,1633,1633,1631,5222
20240502,140700,2834501589,1632,1635,1635,1632,3411
20240502,140600,2828930384,1635,1635,1636,1635,2389
20240502,140500,2825024169,1638,1635,1638,1635,2105
20240502,140400,2821582482,1635,1637,1638,1635,2799
20240502,140300,2817003131,1637,1639,1639,1637,551
20240502,140200,2816101115,1642,1642,1642,1642,120
20240502,140100,2815904075,1645,1645,1645,1645,2
20240502,140000,2815900785,1637,1645,1645,1637,64
20240502,135900,2815795901,1645,1640,1645,1640,2734
20240502,135800,2811312131,1640,1640,1640,1640,191
20240502,135700,2810998891,1640,1640,1640,1640,0
20240502,135600,2810998891,1640,1640,1640,1640,1
20240502,135500,2810997251,1640,1640,1640,1640,2
20240502,135400,2810993971,1637,1638,1639,1637,1511
20240502,135300,2808520397,1640,1640,1641,1638,1055
20240502,135200,2806791182,1646,1646,1646,1646,130
20240502,135100,2806577202,1647,1647,1647,1647,1
20240502,135000,2806575555,1648,1647,1648,1647,1365
20240502,134900,2804326457,1648,1648,1648,1648,0
20240502,134800,2804326457,1648,1648,1648,1648,0
20240502,134700,2804326457,1648,1647,1648,1639,507
20240502,134600,2803491457,1647,1647,1648,1647,41
20240502,134500,2803423927,1647,1639,1648,1638,1231
20240502,134400,2801399841,1638,1638,1638,1638,541
20240502,134300,2800513683,1638,1638,1638,1638,503
20240502,134200,2799689769,1638,1635,1638,1635,431
20240502,134100,2798984400,1635,1636,1636,1635,186
20240502,134000,2798680190,1635,1635,1635,1635,1
20240502,133900,2798678555,1635,1635,1635,1635,201
20240502,133800,2798349920,1639,1635,1639,1635,23
20240502,133700,2798312295,1635,1635,1635,1635,101
20240502,133600,2798147160,1639,1637,1639,1635,508
20240502,133500,2797316556,1639,1639,1639,1639,201
20240502,133400,2796987117,1635,1635,1635,1635,16
20240502,133300,2796960957,1635,1638,1639,1635,1465
20240502,133200,2794562210,1638,1638,1638,1638,36
20240502,133100,2794503242,1635,1635,1635,1635,500
20240502,133000,2793685742,1635,1638,1638,1635,40
20240502,132900,2793620228,1638,1635,1638,1635,61
20240502,132800,2793520325,1636,1639,1639,1636,11
20240502,132700,2793502326,1639,1638,1639,1635,4496
20240502,132600,2786149719,1639,1640,1640,1639,1508
20240502,132500,2783677150,1640,1642,1642,1640,1003
20240502,132400,2782032128,1645,1644,1645,1644,702
20240502,132300,2780878028,1644,1644,1644,1644,4
20240502,132200,2780871452,1639,1640,1640,1639,62
20240502,132100,2780769780,1640,1640,1640,1640,306
20240502,132000,2780267940,1646,1646,1646,1646,2
20240502,131900,2780264648,1639,1646,1646,1639,14
20240502,131800,2780241632,1647,1646,1647,1646,219
20240502,131700,2779881156,1646,1638,1646,1638,22
20240502,131600,2779845112,1649,1647,1650,1637,5806
20240502,131500,2770303064,1648,1646,1648,1646,797
20240502,131400,2768991166,1645,1646,1646,1645,1302
20240502,131300,2766849375,1646,1646,1646,1646,17
20240502,131200,2766821393,1649,1648,1649,1648,22
20240502,131100,2766785125,1649,1640,1650,1637,1772
20240502,131000,2763878483,1640,1640,1640,1640,50
20240502,130900,2763796483,1645,1645,1645,1645,0
20240502,130800,2763796483,1645,1645,1645,1645,2
20240502,130700,2763793193,1646,1646,1646,1646,606
20240502,130600,2762795717,1648,1647,1648,1635,33864
20240502,130500,2707276350,1645,1645,1645,1645,991
20240502,130400,2705646155,1645,1645,1645,1645,206
20240502,130300,2705307285,1645,1645,1645,1645,0
20240502,130200,2705307285,1645,1644,1645,1642,14165
20240502,130100,2682038653,1645,1648,1648,1645,3569
20240502,130000,2676160750,1648,1647,1648,1647,69
20240502,125900,2676047105,1647,1644,1647,1644,366
20240502,125800,2675445250,1644,1644,1645,1643,3686
20240502,125700,2669387551,1645,1648,1648,1645,313
20240502,125600,2668872159,1648,1648,1648,1648,10
20240502,125500,2668855679,1647,1648,1648,1647,22
20240502,125400,2668819426,1651,1651,1651,1651,1
20240502,125300,2668817775,1647,1647,1647,1647,10
20240502,125200,2668801305,1650,1650,1650,1647,1575
20240502,125100,2666202570,1651,1650,1651,1650,1076
20240502,125000,2664427169,1650,1650,1650,1650,500
20240502,124900,2663602169,1652,1646,1652,1646,1119
20240502,124800,2661760289,1652,1652,1652,1652,3
20240502,124700,2661755333,1653,1653,1653,1653,0
20240502,124600,2661755333,1653,1652,1653,1641,10819
20240502,124500,2643945913,1652,1654,1654,1652,437
20240502,124400,2643223561,1656,1657,1658,1655,3801
20240502,124300,2636928471,1660,1655,1660,1655,4819
20240502,124200,2628940534,1655,1651,1655,1651,2801
20240502,124100,2624313961,1651,1648,1651,1648,3127
20240502,124000,2619155380,1648,1648,1648,1648,1005
20240502,123900,2617499140,1648,1647,1648,1647,1799
20240502,123800,2614535875,1647,1646,1647,1646,246
20240502,123700,2614130953,1645,1645,1645,1645,815
20240502,123600,2612790278,1645,1645,1645,1645,4129
20240502,123500,2605998073,1644,1644,1647,1644,3224
20240502,123400,2600693474,1646,1646,1646,1644,259
20240502,123300,2600267660,1646,1645,1646,1645,879
20240502,123200,2598821699,1645,1643,1645,1643,581
20240502,123100,2597866312,1642,1642,1642,1642,1142
20240502,123000,2595991148,1642,1642,1642,1638,1041
20240502,122900,2594284833,1642,1642,1642,1640,7018
20240502,122800,2582769833,1645,1646,1646,1645,401
20240502,122700,2582110087,1642,1642,1642,1642,0
20240502,122600,2582110087,1642,1642,1642,1642,222
20240502,122500,2581745563,1648,1648,1648,1648,3
20240502,122400,2581740619,1641,1645,1645,1641,3700
20240502,122300,2575663590,1648,1648,1648,1648,18
20240502,122200,2575633926,1647,1647,1647,1647,967
20240502,122100,2574041277,1647,1644,1647,1644,26
20240502,122000,2573998458,1644,1645,1645,1644,2608
20240502,121900,2569710693,1645,1645,1645,1645,100
20240502,121800,2569546193,1648,1648,1648,1648,58
20240502,121700,2569450609,1649,1649,1649,1649,1291
20240502,121600,2567321750,1649,1649,1649,1649,10
20240502,121500,2567305260,1641,1649,1649,1641,1110
20240502,121400,2565475670,1649,1644,1649,1644,2018
20240502,121300,2562154735,1644,1642,1644,1640,691
20240502,121200,2561020191,1640,1640,1640,1638,3981
20240502,121100,2554494531,1639,1639,1639,1639,30
20240502,121000,2554445361,1644,1644,1644,1644,0
20240502,120900,2554445361,1644,1639,1644,1638,3379
20240502,120800,2548904131,1640,1637,1640,1637,300
20240502,120700,2548412731,1640,1640,1640,1640,0
20240502,120600,2548412731,1640,1640,1640,1640,1562
20240502,120500,2545851051,1640,1641,1641,1638,4439
20240502,120400,2538572565,1640,1641,1641,1640,342
20240502,120300,2538011684,1640,1642,1642,1640,2883
20240502,120200,2533282014,1641,1640,1642,1640,2459
20240502,120100,2529248204,1643,1643,1643,1643,40
20240502,120000,2529182484,1640,1640,1640,1640,0
20240502,115900,2529182484,1640,1643,1643,1640,183
20240502,115800,2528882361,1640,1640,1641,1640,460
20240502,115700,2528127661,1640,1640,1640,1640,0
20240502,115600,2528127661,1640,1640,1640,1640,1000
20240502,115500,2526487661,1644,1640,1644,1640,259
20240502,115400,2526062861,1645,1645,1645,1645,5
20240502,115300,2526054636,1635,1640,1645,1635,8636
20240502,115200,2511897030,1640,1641,1642,1640,36
20240502,115100,2511837925,1637,1638,1639,1637,3999
20240502,115000,2505285968,1638,1642,1642,1638,3846
20240502,114900,2498980149,1642,1642,1642,1642,7758
20240502,114800,2486241513,1639,1643,1643,1639,5077
20240502,114700,2477914229,1642,1643,1643,1642,1715
20240502,114600,2475096778,1645,1645,1645,1645,388
20240502,114500,2474458518,1643,1646,1647,1643,4416
20240502,114400,2467190274,1646,1646,1646,1643,4470
20240502,114300,2459833404,1646,1643,1646,1642,1528
20240502,114200,2457319994,1644,1646,1646,1635,3546
20240502,114100,2451505624,1641,1646,1646,1637,8881
20240502,114000,2436933191,1646,1648,1648,1646,924
20240502,113900,2435410895,1648,1651,1651,1648,14071
20240502,113800,2412191081,1651,1653,1653,1651,5740
20240502,113700,2402706155,1654,1657,1657,1654,4952
20240502,113600,2394512180,1658,1660,1660,1658,6921
20240502,113500,2383034066,1660,1663,1663,1659,3172
20240502,113400,2377769348,1660,1664,1664,1660,266
20240502,113300,2377326915,1664,1660,1664,1660,18
20240502,113200,2377296971,1660,1659,1660,1659,181
20240502,113100,2376996632,1659,1658,1659,1656,2940
20240502,113000,2372123547,1656,1656,1656,1656,0
20240502,112900,2372123547,1656,1658,1658,1656,2310
20240502,112800,2368297417,1656,1656,1656,1656,400
20240502,112700,2367635017,1656,1663,1663,1656,3564
20240502,112600,2361718871,1663,1662,1664,1656,567
20240502,112500,2360776571,1663,1662,1663,1656,4181
20240502,112400,2353837326,1663,1656,1663,1656,3491
20240502,112300,2348055423,1655,1658,1658,1654,12946
20240502,112200,2326606716,1661,1661,1661,1658,6924
20240502,112100,2315120725,1667,1667,1667,1667,300
20240502,112000,2314620625,1667,1661,1667,1660,8893
20240502,111900,2299846843,1660,1674,1674,1660,10726
20240502,111800,2281957974,1679,1676,1679,1675,1659
20240502,111700,2279176141,1676,1669,1676,1661,6071
20240502,111600,2269022020,1669,1665,1669,1661,2192
20240502,111500,2265375069,1668,1671,1671,1668,2688
20240502,111400,2260886311,1671,1679,1679,1671,3032
20240502,111300,2255811529,1679,1672,1684,1670,5441
20240502,111200,2246695772,1673,1672,1673,1672,192
20240502,111100,2246374718,1672,1673,1673,1672,15001
20240502,111000,2221291978,1673,1677,1677,1673,277
20240502,110900,2220828357,1677,1671,1677,1669,9099
20240502,110800,2205587707,1671,1661,1671,1661,4768
20240502,110700,2197647838,1661,1670,1670,1661,1408
20240502,110600,2195307675,1670,1669,1670,1669,78
20240502,110500,2195177492,1672,1666,1672,1659,25795
20240502,110400,2152285223,1665,1665,1665,1659,13214
20240502,110300,2130331410,1664,1659,1664,1659,1886
20240502,110200,2127197436,1655,1669,1669,1654,26325
20240502,110100,2083530193,1669,1664,1669,1660,3681
20240502,110000,2077412630,1664,1666,1666,1657,26865
20240502,105900,2032811042,1667,1675,1680,1667,13439
20240502,105800,2010356799,1674,1680,1680,1674,17454
20240502,105700,1981106154,1681,1683,1684,1681,4613
20240502,105600,1973344512,1683,1683,1683,1680,3660
20240502,105500,1967195420,1680,1684,1684,1680,4509
20240502,105400,1959606412,1685,1682,1688,1682,4395
20240502,105300,1952197688,1685,1680,1688,1679,5702
20240502,105200,1942603412,1677,1677,1682,1677,14545
20240502,105100,1918208682,1677,1685,1686,1677,10953
20240502,105000,1899790438,1685,1689,1690,1685,11210
20240502,104900,1880866779,1690,1691,1692,1689,12014
20240502,104800,1860550835,1692,1692,1692,1686,16228
20240502,104700,1833103396,1691,1677,1692,1676,58038
20240502,104600,1735368482,1679,1679,1679,1676,2525
20240502,104500,1731130222,1679,1674,1679,1674,2017
20240502,104400,1727751608,1674,1680,1680,1673,5661
20240502,104300,1718254954,1678,1681,1682,1674,8942
20240502,104200,1703257657,1682,1680,1682,1673,7876
20240502,104100,1690054473,1682,1681,1683,1668,24784
20240502,104000,1648563313,1679,1675,1681,1669,44646
20240502,103900,1573679586,1668,1673,1678,1667,43843
20240502,103800,1500393997,1678,1671,1680,1664,43017
20240502,103700,1428455102,1671,1663,1671,1658,63267
20240502,103600,1322982735,1663,1649,1667,1647,54009
20240502,103500,1233658855,1649,1648,1649,1647,1148
20240502,103400,1231766982,1647,1644,1650,1644,19155
20240502,103300,1200170822,1644,1649,1649,1644,4594
20240502,103200,1192611098,1649,1644,1650,1644,7354
20240502,103100,1180485005,1648,1644,1648,1644,5049
20240502,103000,1172166455,1641,1645,1647,1641,9605
20240502,102900,1156352674,1645,1644,1645,1640,5521
20240502,102800,1147286225,1645,1646,1646,1640,8212
20240502,102700,1133792583,1644,1641,1648,1640,19625
20240502,102600,1101535757,1640,1631,1640,1631,21924
20240502,102500,1065673691,1631,1630,1631,1627,1439
20240502,102400,1063326920,1626,1628,1628,1626,4242
20240502,102300,1056421451,1628,1632,1632,1628,54
20240502,102200,1056333327,1632,1632,1632,1631,200
20240502,102100,1056006930,1632,1632,1632,1632,1065
20240502,102000,1054268850,1632,1625,1632,1625,133
20240502,101900,1054052703,1625,1626,1626,1625,5198
20240502,101800,1045603742,1628,1629,1630,1626,5458
20240502,101700,1036716897,1636,1636,1636,1636,500
20240502,101600,1035898897,1636,1629,1636,1627,1060
20240502,101500,1034172929,1627,1638,1638,1627,3000
20240502,101400,1029281138,1638,1639,1639,1638,331
20240502,101300,1028738630,1640,1640,1640,1640,0
20240502,101200,1028738630,1640,1640,1640,1640,0
20240502,101100,1028738630,1640,1633,1640,1625,15671
20240502,101000,1003160143,1639,1635,1639,1634,7223
20240502,100900,991355400,1635,1636,1636,1632,1590
20240502,100800,988757973,1634,1636,1636,1634,169
20240502,100700,988481599,1636,1636,1636,1636,0
20240502,100600,988481599,1636,1634,1637,1634,1303
20240502,100500,986352273,1634,1637,1637,1630,6828
20240502,100400,975195113,1637,1640,1640,1637,3533
20240502,100300,969408634,1640,1642,1643,1639,3091
20240502,100200,964340023,1640,1642,1643,1640,13265
20240502,100100,942554143,1643,1643,1644,1642,3135
20240502,100000,937405615,1643,1643,1645,1638,8353
20240502,095900,923675777,1643,1637,1643,1635,35223
20240502,095800,865923553,1637,1635,1637,1633,3474
20240502,095700,860238650,1635,1634,1635,1630,6516
20240502,095600,849593242,1635,1631,1635,1628,13005
20240502,095500,828357728,1632,1633,1633,1632,2941
20240502,095400,823555176,1631,1631,1633,1621,14571
20240502,095300,799821542,1631,1630,1631,1627,730
20240502,095200,798632916,1632,1632,1633,1620,10488
20240502,095100,781534965,1633,1622,1633,1621,14413
20240502,095000,758067291,1627,1626,1627,1626,1252
20240502,094900,756031291,1628,1619,1628,1619,5307
20240502,094800,747421874,1613,1619,1619,1613,700
20240502,094700,746289474,1612,1612,1612,1612,9
20240502,094600,746274966,1620,1619,1620,1619,1488
20240502,094500,743864702,1612,1619,1619,1612,30
20240502,094400,743816300,1620,1611,1620,1610,6725
20240502,094300,732953764,1611,1613,1613,1611,1294
20240502,094200,730867750,1614,1611,1614,1611,2815
20240502,094100,726332758,1611,1611,1611,1611,1334
20240502,094000,724183684,1611,1611,1611,1611,987
20240502,093900,722593627,1611,1611,1611,1610,461
20240502,093800,721851158,1610,1612,1612,1610,4930
20240502,093700,713909889,1612,1612,1613,1611,1149
20240502,093600,712057819,1610,1609,1610,1609,1201
20240502,093500,710124710,1608,1609,1609,1608,3082
20240502,093400,705167716,1610,1617,1618,1610,10869
20240502,093300,687645257,1616,1613,1617,1612,1308
20240502,093200,685535215,1613,1610,1613,1610,1327
20240502,093100,683396884,1610,1619,1619,1610,1341
20240502,093000,681236824,1620,1615,1620,1615,1400
20240502,092900,678970563,1615,1614,1615,1610,19616
20240502,092800,647355524,1615,1618,1618,1615,3432
20240502,092700,641808585,1620,1620,1620,1620,100
20240502,092600,641646585,1620,1620,1620,1620,40
20240502,092500,641581785,1620,1616,1620,1614,818
20240502,092400,640260149,1615,1620,1621,1615,12246
20240502,092300,620457963,1621,1620,1621,1614,5768
20240502,092200,611137060,1621,1619,1621,1617,14042
20240502,092100,588403271,1619,1629,1629,1618,24393
20240502,092000,548825956,1629,1632,1632,1619,58691
20240502,091900,453345216,1632,1630,1632,1630,9803
20240502,091800,437365700,1630,1625,1630,1622,4007
20240502,091700,430840787,1625,1620,1625,1620,10826
20240502,091600,413279660,1620,1624,1624,1619,5399
20240502,091500,404529240,1624,1624,1624,1620,3669
20240502,091400,398571499,1620,1617,1626,1616,8872
20240502,091300,384193117,1616,1625,1633,1616,19641
20240502,091200,352288532,1630,1625,1638,1620,16009
20240502,091100,326176796,1625,1621,1625,1616,10938
20240502,091000,308460530,1621,1621,1639,1620,30296
20240502,090900,259213679,1621,1615,1621,1610,17492
20240502,090800,230908349,1610,1609,1620,1602,33216
20240502,090700,177331061,1610,1611,1611,1601,6415
20240502,090600,167004976,1611,1600,1611,1600,56102
20240502,090500,77037535,1600,1594,1600,1594,1052
20240502,090400,75358191,1599,1592,1599,1592,305
20240502,090300,74871202,1592,1598,1601,1592,18233
20240502,090200,45705325,1599,1590,1599,1590,3184
20240502,090100,40627209,1590,1583,1590,1582,3395
20240502,090000,35246774,1583,1600,1600,1583,21317