stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,214100,2462128871,1422,1422,1422,1422,35588
20240502,214000,2462128871,1422,1422,1422,1422,0
20240502,213900,2462128871,1422,1422,1422,1422,0
20240502,213800,2462128871,1422,1422,1422,1422,0
20240502,213700,2462128871,1422,1422,1422,1422,0
20240502,213600,2462128871,1422,1422,1422,1422,0
20240502,213500,2462128871,1422,1422,1422,1422,0
20240502,213400,2462128871,1422,1422,1422,1422,0
20240502,213300,2462128871,1422,1422,1422,1422,0
20240502,213200,2462128871,1422,1422,1422,1422,0
20240502,213100,2462128871,1422,1422,1422,1422,0
20240502,213000,2462128871,1422,1422,1422,1422,0
20240502,212900,2462128871,1422,1422,1422,1422,0
20240502,212800,2462128871,1422,1422,1422,1422,0
20240502,212700,2462128871,1422,1422,1422,1422,0
20240502,212600,2462128871,1422,1422,1422,1422,0
20240502,212500,2462128871,1422,1422,1422,1422,0
20240502,212400,2462128871,1422,1422,1422,1422,0
20240502,212300,2462128871,1422,1422,1422,1422,0
20240502,212200,2462128871,1422,1422,1422,1422,0
20240502,212100,2462128871,1422,1422,1422,1422,0
20240502,212000,2462128871,1422,1422,1422,1422,0
20240502,211900,2462128871,1422,1422,1422,1422,0
20240502,211800,2462128871,1422,1422,1422,1422,0
20240502,211700,2462128871,1422,1422,1422,1422,0
20240502,211600,2462128871,1422,1422,1422,1422,0
20240502,211500,2462128871,1422,1422,1422,1422,0
20240502,211400,2462128871,1422,1422,1422,1422,0
20240502,211300,2462128871,1422,1422,1422,1422,0
20240502,211200,2462128871,1422,1422,1422,1422,0
20240502,211100,2462128871,1422,1422,1422,1422,35588
20240502,211000,2462128871,1422,1422,1422,1422,0
20240502,210900,2462128871,1422,1422,1422,1422,0
20240502,210800,2462128871,1422,1422,1422,1422,0
20240502,210700,2462128871,1422,1422,1422,1422,0
20240502,210600,2462128871,1422,1422,1422,1422,0
20240502,210500,2462128871,1422,1422,1422,1422,0
20240502,210400,2462128871,1422,1422,1422,1422,0
20240502,210300,2462128871,1422,1422,1422,1422,0
20240502,210200,2462128871,1422,1422,1422,1422,0
20240502,210100,2462128871,1422,1422,1422,1422,0
20240502,210000,2462128871,1422,1422,1422,1422,0
20240502,205900,2462128871,1422,1422,1422,1422,0
20240502,205800,2462128871,1422,1422,1422,1422,0
20240502,205700,2462128871,1422,1422,1422,1422,0
20240502,205600,2462128871,1422,1422,1422,1422,0
20240502,205500,2462128871,1422,1422,1422,1422,0
20240502,205400,2462128871,1422,1422,1422,1422,0
20240502,205300,2462128871,1422,1422,1422,1422,0
20240502,205200,2462128871,1422,1422,1422,1422,0
20240502,205100,2462128871,1422,1422,1422,1422,0
20240502,205000,2462128871,1422,1422,1422,1422,0
20240502,204900,2462128871,1422,1422,1422,1422,0
20240502,204800,2462128871,1422,1422,1422,1422,0
20240502,204700,2462128871,1422,1422,1422,1422,0
20240502,204600,2462128871,1422,1422,1422,1422,0
20240502,204500,2462128871,1422,1422,1422,1422,0
20240502,204400,2462128871,1422,1422,1422,1422,0
20240502,204300,2462128871,1422,1422,1422,1422,0
20240502,204200,2462128871,1422,1422,1422,1422,0
20240502,204100,2462128871,1422,1422,1422,1422,35588
20240502,204000,2462128871,1422,1422,1422,1422,0
20240502,203900,2462128871,1422,1422,1422,1422,0
20240502,203800,2462128871,1422,1422,1422,1422,0
20240502,203700,2462128871,1422,1422,1422,1422,0
20240502,203600,2462128871,1422,1422,1422,1422,0
20240502,203500,2462128871,1422,1422,1422,1422,0
20240502,203400,2462128871,1422,1422,1422,1422,0
20240502,203300,2462128871,1422,1422,1422,1422,0
20240502,203200,2462128871,1422,1422,1422,1422,0
20240502,203100,2462128871,1422,1422,1422,1422,0
20240502,203000,2462128871,1422,1422,1422,1422,0
20240502,202900,2462128871,1422,1422,1422,1422,0
20240502,202800,2462128871,1422,1422,1422,1422,0
20240502,202700,2462128871,1422,1422,1422,1422,0
20240502,202600,2462128871,1422,1422,1422,1422,0
20240502,202500,2462128871,1422,1422,1422,1422,0
20240502,202400,2462128871,1422,1422,1422,1422,0
20240502,202300,2462128871,1422,1422,1422,1422,0
20240502,202200,2462128871,1422,1422,1422,1422,0
20240502,202100,2462128871,1422,1422,1422,1422,0
20240502,202000,2462128871,1422,1422,1422,1422,0
20240502,201900,2462128871,1422,1422,1422,1422,0
20240502,201800,2462128871,1422,1422,1422,1422,0
20240502,201700,2462128871,1422,1422,1422,1422,0
20240502,201600,2462128871,1422,1422,1422,1422,0
20240502,201500,2462128871,1422,1422,1422,1422,0
20240502,201400,2462128871,1422,1422,1422,1422,0
20240502,201300,2462128871,1422,1422,1422,1422,0
20240502,201200,2462128871,1422,1422,1422,1422,0
20240502,201100,2462128871,1422,1422,1422,1422,35588
20240502,201000,2462128871,1422,1422,1422,1422,0
20240502,200900,2462128871,1422,1422,1422,1422,0
20240502,200800,2462128871,1422,1422,1422,1422,0
20240502,200700,2462128871,1422,1422,1422,1422,0
20240502,200600,2462128871,1422,1422,1422,1422,0
20240502,200500,2462128871,1422,1422,1422,1422,0
20240502,200400,2462128871,1422,1422,1422,1422,0
20240502,200300,2462128871,1422,1422,1422,1422,0
20240502,200200,2462128871,1422,1422,1422,1422,0
20240502,200100,2462128871,1422,1422,1422,1422,0
20240502,200000,2462128871,1422,1422,1422,1422,0
20240502,195900,2462128871,1422,1422,1422,1422,0
20240502,195800,2462128871,1422,1422,1422,1422,0
20240502,195700,2462128871,1422,1422,1422,1422,0
20240502,195600,2462128871,1422,1422,1422,1422,0
20240502,195500,2462128871,1422,1422,1422,1422,0
20240502,195400,2462128871,1422,1422,1422,1422,0
20240502,195300,2462128871,1422,1422,1422,1422,0
20240502,195200,2462128871,1422,1422,1422,1422,0
20240502,195100,2462128871,1422,1422,1422,1422,0
20240502,195000,2462128871,1422,1422,1422,1422,0
20240502,194900,2462128871,1422,1422,1422,1422,0
20240502,194800,2462128871,1422,1422,1422,1422,0
20240502,194700,2462128871,1422,1422,1422,1422,0
20240502,194600,2462128871,1422,1422,1422,1422,0
20240502,194500,2462128871,1422,1422,1422,1422,0
20240502,194400,2462128871,1422,1422,1422,1422,0
20240502,194300,2462128871,1422,1422,1422,1422,0
20240502,194200,2462128871,1422,1422,1422,1422,0
20240502,194100,2462128871,1422,1422,1422,1422,35588
20240502,194000,2462128871,1422,1422,1422,1422,0
20240502,193900,2462128871,1422,1422,1422,1422,0
20240502,193800,2462128871,1422,1422,1422,1422,0
20240502,193700,2462128871,1422,1422,1422,1422,0
20240502,193600,2462128871,1422,1422,1422,1422,0
20240502,193500,2462128871,1422,1422,1422,1422,0
20240502,193400,2462128871,1422,1422,1422,1422,0
20240502,193300,2462128871,1422,1422,1422,1422,0
20240502,193200,2462128871,1422,1422,1422,1422,0
20240502,193100,2462128871,1422,1422,1422,1422,0
20240502,193000,2462128871,1422,1422,1422,1422,0
20240502,192900,2462128871,1422,1422,1422,1422,0
20240502,192800,2462128871,1422,1422,1422,1422,0
20240502,192700,2462128871,1422,1422,1422,1422,0
20240502,192600,2462128871,1422,1422,1422,1422,0
20240502,192500,2462128871,1422,1422,1422,1422,0
20240502,192400,2462128871,1422,1422,1422,1422,0
20240502,192300,2462128871,1422,1422,1422,1422,0
20240502,192200,2462128871,1422,1422,1422,1422,0
20240502,192100,2462128871,1422,1422,1422,1422,0
20240502,192000,2462128871,1422,1422,1422,1422,0
20240502,191900,2462128871,1422,1422,1422,1422,0
20240502,191800,2462128871,1422,1422,1422,1422,0
20240502,191700,2462128871,1422,1422,1422,1422,0
20240502,191600,2462128871,1422,1422,1422,1422,0
20240502,191500,2462128871,1422,1422,1422,1422,0
20240502,191400,2462128871,1422,1422,1422,1422,0
20240502,191300,2462128871,1422,1422,1422,1422,0
20240502,191200,2462128871,1422,1422,1422,1422,0
20240502,191100,2462128871,1422,1422,1422,1422,35588
20240502,191000,2462128871,1422,1422,1422,1422,0
20240502,190900,2462128871,1422,1422,1422,1422,0
20240502,190800,2462128871,1422,1422,1422,1422,0
20240502,190700,2462128871,1422,1422,1422,1422,0
20240502,190600,2462128871,1422,1422,1422,1422,0
20240502,190500,2462128871,1422,1422,1422,1422,0
20240502,190400,2462128871,1422,1422,1422,1422,0
20240502,190300,2462128871,1422,1422,1422,1422,0
20240502,190200,2462128871,1422,1422,1422,1422,0
20240502,190100,2462128871,1422,1422,1422,1422,0
20240502,190000,2462128871,1422,1422,1422,1422,0
20240502,185900,2462128871,1422,1422,1422,1422,0
20240502,185800,2462128871,1422,1422,1422,1422,0
20240502,185700,2462128871,1422,1422,1422,1422,0
20240502,185600,2462128871,1422,1422,1422,1422,0
20240502,185500,2462128871,1422,1422,1422,1422,0
20240502,185400,2462128871,1422,1422,1422,1422,0
20240502,185300,2462128871,1422,1422,1422,1422,0
20240502,185200,2462128871,1422,1422,1422,1422,0
20240502,185100,2462128871,1422,1422,1422,1422,0
20240502,185000,2462128871,1422,1422,1422,1422,0
20240502,184900,2462128871,1422,1422,1422,1422,0
20240502,184800,2462128871,1422,1422,1422,1422,0
20240502,184700,2462128871,1422,1422,1422,1422,0
20240502,184600,2462128871,1422,1422,1422,1422,0
20240502,184500,2462128871,1422,1422,1422,1422,0
20240502,184400,2462128871,1422,1422,1422,1422,0
20240502,184300,2462128871,1422,1422,1422,1422,0
20240502,184200,2462128871,1422,1422,1422,1422,0
20240502,184100,2462128871,1422,1422,1422,1422,35588
20240502,184000,2462128871,1422,1422,1422,1422,0
20240502,183900,2462128871,1422,1422,1422,1422,0
20240502,183800,2462128871,1422,1422,1422,1422,0
20240502,183700,2462128871,1422,1422,1422,1422,0
20240502,183600,2462128871,1422,1422,1422,1422,0
20240502,183500,2462128871,1422,1422,1422,1422,0
20240502,183400,2462128871,1422,1422,1422,1422,0
20240502,183300,2462128871,1422,1422,1422,1422,0
20240502,183200,2462128871,1422,1422,1422,1422,0
20240502,183100,2462128871,1422,1422,1422,1422,0
20240502,183000,2462128871,1422,1422,1422,1422,0
20240502,182900,2462128871,1422,1422,1422,1422,0
20240502,182800,2462128871,1422,1422,1422,1422,0
20240502,182700,2462128871,1422,1422,1422,1422,0
20240502,182600,2462128871,1422,1422,1422,1422,0
20240502,182500,2462128871,1422,1422,1422,1422,0
20240502,182400,2462128871,1422,1422,1422,1422,0
20240502,182300,2462128871,1422,1422,1422,1422,0
20240502,182200,2462128871,1422,1422,1422,1422,0
20240502,182100,2462128871,1422,1422,1422,1422,0
20240502,182000,2462128871,1422,1422,1422,1422,0
20240502,181900,2462128871,1422,1422,1422,1422,0
20240502,181800,2462128871,1422,1422,1422,1422,0
20240502,181700,2462128871,1422,1422,1422,1422,0
20240502,181600,2462128871,1422,1422,1422,1422,0
20240502,181500,2462128871,1422,1422,1422,1422,0
20240502,181400,2462128871,1422,1422,1422,1422,0
20240502,181300,2462128871,1422,1422,1422,1422,0
20240502,181200,2462128871,1422,1422,1422,1422,0
20240502,181100,2462128871,1422,1422,1422,1422,35588
20240502,181000,2462128871,1422,1422,1422,1422,0
20240502,180900,2462128871,1422,1422,1422,1422,0
20240502,180800,2462128871,1422,1422,1422,1422,0
20240502,180700,2462128871,1422,1422,1422,1422,0
20240502,180600,2462128871,1422,1422,1422,1422,0
20240502,180500,2462128871,1422,1422,1422,1422,0
20240502,180400,2462128871,1422,1422,1422,1422,0
20240502,180300,2462128871,1422,1422,1422,1422,0
20240502,180200,2462128871,1422,1422,1422,1422,0
20240502,180100,2462128871,1422,1422,1422,1422,0
20240502,180000,2462128871,1422,1422,1422,1422,0
20240502,175900,2462128871,1422,1422,1422,1422,0
20240502,175800,2462128871,1422,1422,1422,1422,0
20240502,175700,2462128871,1422,1422,1422,1422,0
20240502,175600,2462128871,1422,1422,1422,1422,0
20240502,175500,2462128871,1422,1422,1422,1422,0
20240502,175400,2462128871,1422,1422,1422,1422,0
20240502,175300,2462128871,1422,1422,1422,1422,0
20240502,175200,2462128871,1422,1422,1422,1422,0
20240502,175100,2462128871,1422,1422,1422,1422,0
20240502,175000,2462128871,1422,1422,1422,1422,0
20240502,174900,2462128871,1422,1422,1422,1422,0
20240502,174800,2462128871,1422,1422,1422,1422,0
20240502,174700,2462128871,1422,1422,1422,1422,0
20240502,174600,2462128871,1422,1422,1422,1422,0
20240502,174500,2462128871,1422,1422,1422,1422,0
20240502,174400,2462128871,1422,1422,1422,1422,0
20240502,174300,2462128871,1422,1422,1422,1422,0
20240502,174200,2462128871,1422,1422,1422,1422,0
20240502,174100,2462128871,1422,1422,1422,1422,35588
20240502,174000,2462128871,1422,1422,1422,1422,0
20240502,173900,2462128871,1422,1422,1422,1422,0
20240502,173800,2462128871,1422,1422,1422,1422,0
20240502,173700,2462128871,1422,1422,1422,1422,0
20240502,173600,2462128871,1422,1422,1422,1422,0
20240502,173500,2462128871,1422,1422,1422,1422,0
20240502,173400,2462128871,1422,1422,1422,1422,0
20240502,173300,2462128871,1422,1422,1422,1422,0
20240502,173200,2462128871,1422,1422,1422,1422,0
20240502,173100,2462128871,1422,1422,1422,1422,0
20240502,173000,2462128871,1422,1422,1422,1422,0
20240502,172900,2462128871,1422,1422,1422,1422,0
20240502,172800,2462128871,1422,1422,1422,1422,0
20240502,172700,2462128871,1422,1422,1422,1422,0
20240502,172600,2462128871,1422,1422,1422,1422,0
20240502,172500,2462128871,1422,1422,1422,1422,0
20240502,172400,2462128871,1422,1422,1422,1422,0
20240502,172300,2462128871,1422,1422,1422,1422,0
20240502,172200,2462128871,1422,1422,1422,1422,0
20240502,172100,2462128871,1422,1422,1422,1422,0
20240502,172000,2462128871,1422,1422,1422,1422,0
20240502,171900,2462128871,1422,1422,1422,1422,0
20240502,171800,2462128871,1422,1422,1422,1422,0
20240502,171700,2462128871,1422,1422,1422,1422,0
20240502,171600,2462128871,1422,1422,1422,1422,0
20240502,171500,2462128871,1422,1422,1422,1422,0
20240502,171400,2462128871,1422,1422,1422,1422,0
20240502,171300,2462128871,1422,1422,1422,1422,0
20240502,171200,2462128871,1422,1422,1422,1422,0
20240502,171100,2462128871,1422,1422,1422,1422,35588
20240502,171000,2462128871,1422,1422,1422,1422,0
20240502,170900,2462128871,1422,1422,1422,1422,0
20240502,170800,2462128871,1422,1422,1422,1422,0
20240502,170700,2462128871,1422,1422,1422,1422,0
20240502,170600,2462128871,1422,1422,1422,1422,0
20240502,170500,2462128871,1422,1422,1422,1422,0
20240502,170400,2462128871,1422,1422,1422,1422,0
20240502,170300,2462128871,1422,1422,1422,1422,0
20240502,170200,2462128871,1422,1422,1422,1422,0
20240502,170100,2462128871,1422,1422,1422,1422,0
20240502,170000,2462128871,1422,1422,1422,1422,0
20240502,165900,2462128871,1422,1422,1422,1422,0
20240502,165800,2462128871,1422,1422,1422,1422,0
20240502,165700,2462128871,1422,1422,1422,1422,0
20240502,165600,2462128871,1422,1422,1422,1422,0
20240502,165500,2462128871,1422,1422,1422,1422,0
20240502,165400,2462128871,1422,1422,1422,1422,0
20240502,165300,2462128871,1422,1422,1422,1422,0
20240502,165200,2462128871,1422,1422,1422,1422,0
20240502,165100,2462128871,1422,1422,1422,1422,0
20240502,165000,2462128871,1422,1422,1422,1422,0
20240502,164900,2462128871,1422,1422,1422,1422,0
20240502,164800,2462128871,1422,1422,1422,1422,0
20240502,164700,2462128871,1422,1422,1422,1422,0
20240502,164600,2462128871,1422,1422,1422,1422,0
20240502,164500,2462128871,1422,1422,1422,1422,0
20240502,164400,2462128871,1422,1422,1422,1422,0
20240502,164300,2462128871,1422,1422,1422,1422,0
20240502,164200,2462128871,1422,1422,1422,1422,0
20240502,164100,2462128871,1422,1422,1422,1422,35588
20240502,164000,2462128871,1422,1422,1422,1422,0
20240502,163900,2462128871,1422,1422,1422,1422,0
20240502,163800,2462128871,1422,1422,1422,1422,0
20240502,163700,2462128871,1422,1422,1422,1422,0
20240502,163600,2462128871,1422,1422,1422,1422,0
20240502,163500,2462128871,1422,1422,1422,1422,0
20240502,163400,2462128871,1422,1422,1422,1422,0
20240502,163300,2462128871,1422,1422,1422,1422,0
20240502,163200,2462128871,1422,1422,1422,1422,0
20240502,163100,2462128871,1422,1422,1422,1422,0
20240502,163000,2462128871,1422,1422,1422,1422,0
20240502,162900,2462128871,1422,1422,1422,1422,0
20240502,162800,2462128871,1422,1422,1422,1422,0
20240502,162700,2462128871,1422,1422,1422,1422,0
20240502,162600,2462128871,1422,1422,1422,1422,0
20240502,162500,2462128871,1422,1422,1422,1422,0
20240502,162400,2462128871,1422,1422,1422,1422,0
20240502,162300,2462128871,1422,1422,1422,1422,0
20240502,162200,2462128871,1422,1422,1422,1422,0
20240502,162100,2462128871,1422,1422,1422,1422,0
20240502,162000,2462128871,1422,1422,1422,1422,0
20240502,161900,2462128871,1422,1422,1422,1422,0
20240502,161800,2462128871,1422,1422,1422,1422,0
20240502,161700,2462128871,1422,1422,1422,1422,0
20240502,161600,2462128871,1422,1422,1422,1422,0
20240502,161500,2462128871,1422,1422,1422,1422,0
20240502,161400,2462128871,1422,1422,1422,1422,0
20240502,161300,2462128871,1422,1422,1422,1422,0
20240502,161200,2462128871,1422,1422,1422,1422,0
20240502,161100,2462128871,1422,1422,1422,1422,35588
20240502,161000,2462128871,1422,1422,1422,1422,0
20240502,160900,2462128871,1422,1422,1422,1422,0
20240502,160800,2462128871,1422,1422,1422,1422,0
20240502,160700,2462128871,1422,1422,1422,1422,0
20240502,160600,2462128871,1422,1422,1422,1422,0
20240502,160500,2462128871,1422,1422,1422,1422,0
20240502,160400,2462128871,1422,1422,1422,1422,0
20240502,160300,2462128871,1422,1422,1422,1422,0
20240502,160200,2462128871,1422,1422,1422,1422,0
20240502,160100,2462128871,1422,1422,1422,1422,0
20240502,160000,2462128871,1422,1422,1422,1422,0
20240502,155900,2462128871,1422,1422,1422,1422,0
20240502,155800,2462128871,1422,1422,1422,1422,0
20240502,155700,2462128871,1422,1422,1422,1422,0
20240502,155600,2462128871,1422,1422,1422,1422,0
20240502,155500,2462128871,1422,1422,1422,1422,0
20240502,155400,2462128871,1422,1422,1422,1422,0
20240502,155300,2462128871,1422,1422,1422,1422,0
20240502,155200,2462128871,1422,1422,1422,1422,0
20240502,155100,2462128871,1422,1422,1422,1422,0
20240502,155000,2462128871,1422,1422,1422,1422,0
20240502,154900,2462128871,1422,1422,1422,1422,0
20240502,154800,2462128871,1422,1422,1422,1422,0
20240502,154700,2462128871,1422,1422,1422,1422,0
20240502,154600,2462128871,1422,1422,1422,1422,0
20240502,154500,2462128871,1422,1422,1422,1422,0
20240502,154400,2462128871,1422,1422,1422,1422,0
20240502,154300,2462128871,1422,1422,1422,1422,0
20240502,154200,2462128871,1422,1422,1422,1422,0
20240502,154100,2462128871,1422,1422,1422,1422,35588
20240502,154000,2462128871,1422,1422,1422,1422,0
20240502,153900,2462128871,1422,1422,1422,1422,0
20240502,153800,2462128871,1422,1422,1422,1422,0
20240502,153700,2462128871,1422,1422,1422,1422,0
20240502,153600,2462128871,1422,1422,1422,1422,0
20240502,153500,2462128871,1422,1422,1422,1422,0
20240502,153400,2462128871,1422,1422,1422,1422,0
20240502,153300,2462128871,1422,1422,1422,1422,0
20240502,153200,2462128871,1422,1422,1422,1422,0
20240502,153100,2462128871,1422,1422,1422,1422,0
20240502,153000,2462128871,1422,1422,1422,1422,35588
20240502,152900,2411522735,1424,1424,1424,1424,0
20240502,152800,2411522735,1424,1424,1424,1424,0
20240502,152700,2411522735,1424,1424,1424,1424,0
20240502,152600,2411522735,1424,1424,1424,1424,0
20240502,152500,2411522735,1424,1424,1424,1424,0
20240502,152400,2411522735,1424,1424,1424,1424,0
20240502,152300,2411522735,1424,1424,1424,1424,0
20240502,152200,2411522735,1424,1424,1424,1424,0
20240502,152100,2411522735,1424,1424,1424,1424,0
20240502,152000,2411522735,1424,1424,1424,1424,0
20240502,151900,2411522735,1424,1421,1424,1420,21395
20240502,151800,2381121068,1420,1420,1420,1419,2921
20240502,151700,2376973948,1420,1424,1424,1420,4522
20240502,151600,2370550022,1424,1420,1425,1420,20817
20240502,151500,2340933144,1420,1416,1420,1416,11137
20240502,151400,2325151526,1416,1411,1416,1406,13483
20240502,151300,2306116911,1408,1408,1408,1408,41
20240502,151200,2306059183,1411,1408,1411,1407,3797
20240502,151100,2300710552,1408,1408,1411,1407,9249
20240502,151000,2287688035,1408,1409,1409,1408,7587
20240502,150900,2277003460,1411,1411,1411,1409,104
20240502,150800,2276856722,1411,1412,1413,1411,5244
20240502,150700,2269454966,1412,1412,1413,1412,623
20240502,150600,2268575255,1413,1412,1413,1412,61
20240502,150500,2268489122,1413,1413,1413,1412,2371
20240502,150400,2265138905,1414,1414,1415,1413,8271
20240502,150300,2253444897,1414,1415,1415,1414,4823
20240502,150200,2246625158,1415,1415,1415,1415,0
20240502,150100,2246625158,1415,1415,1415,1414,1371
20240502,150000,2244686253,1415,1414,1415,1414,185
20240502,145900,2244424563,1415,1414,1415,1414,510
20240502,145800,2243703413,1415,1415,1415,1413,8276
20240502,145700,2231995673,1413,1415,1415,1413,530
20240502,145600,2231245783,1415,1416,1416,1412,1359
20240502,145500,2229325128,1413,1414,1414,1413,432
20240502,145400,2228714574,1414,1416,1416,1414,45
20240502,145300,2228650860,1416,1409,1416,1408,12913
20240502,145200,2210442563,1408,1410,1410,1408,3900
20240502,145100,2204945819,1411,1412,1412,1411,7431
20240502,145000,2194456050,1413,1414,1414,1411,330
20240502,144900,2193989976,1414,1410,1414,1410,11895
20240502,144800,2177206851,1408,1410,1410,1407,11597
20240502,144700,2160875965,1410,1411,1412,1410,2546
20240502,144600,2157284632,1411,1411,1412,1411,1312
20240502,144500,2155433399,1412,1412,1412,1410,1943
20240502,144400,2152691792,1411,1412,1412,1411,3360
20240502,144300,2147950762,1412,1411,1412,1411,116
20240502,144200,2147786980,1412,1410,1412,1403,8911
20240502,144100,2135239891,1411,1410,1412,1410,1879
20240502,144000,2132588613,1410,1413,1413,1410,4141
20240502,143900,2126749780,1409,1409,1409,1409,1
20240502,143800,2126748371,1414,1414,1414,1408,5
20240502,143700,2126741307,1414,1414,1414,1408,5203
20240502,143600,2119410165,1409,1412,1414,1409,26570
20240502,143500,2081918623,1414,1414,1414,1414,193
20240502,143400,2081645721,1412,1414,1414,1412,8251
20240502,143300,2069992446,1413,1415,1415,1413,13217
20240502,143200,2051302789,1417,1417,1417,1415,9858
20240502,143100,2037351514,1417,1416,1417,1416,2001
20240502,143000,2034518097,1417,1415,1417,1415,1842
20240502,142900,2031908005,1417,1417,1417,1416,1009
20240502,142800,2030479158,1417,1418,1418,1416,5673
20240502,142700,2022442554,1418,1419,1419,1418,1600
20240502,142600,2020173654,1419,1419,1419,1419,2019
20240502,142500,2017308693,1419,1419,1419,1419,1500
20240502,142400,2015180193,1418,1418,1418,1418,4
20240502,142300,2015174521,1418,1422,1422,1418,1010
20240502,142200,2013742301,1422,1418,1422,1418,760
20240502,142100,2012664474,1419,1419,1422,1419,4809
20240502,142000,2005833867,1420,1419,1420,1419,104
20240502,141900,2005686287,1422,1422,1422,1422,3900
20240502,141800,2000140487,1422,1422,1422,1421,3
20240502,141700,2000136222,1422,1422,1422,1422,1
20240502,141600,2000134800,1419,1422,1422,1419,2546
20240502,141500,1996519770,1422,1419,1422,1419,7178
20240502,141400,1986327041,1420,1419,1420,1419,958
20240502,141300,1984967636,1420,1420,1420,1420,10
20240502,141200,1984953436,1420,1420,1420,1420,2120
20240502,141100,1981943036,1419,1419,1420,1419,624
20240502,141000,1981057075,1419,1419,1420,1419,321
20240502,140900,1980601555,1420,1419,1420,1419,383
20240502,140800,1980057777,1419,1422,1423,1419,12763
20240502,140700,1961933206,1422,1423,1423,1421,1671
20240502,140600,1959557680,1422,1423,1423,1422,736
20240502,140500,1958511056,1422,1423,1423,1422,33
20240502,140400,1958464129,1423,1425,1425,1423,1636
20240502,140300,1956134514,1425,1424,1425,1424,137
20240502,140200,1955939415,1425,1425,1425,1424,2009
20240502,140100,1953077834,1424,1424,1424,1424,3733
20240502,140000,1947762042,1424,1423,1424,1423,154
20240502,135900,1947542848,1423,1423,1423,1422,246
20240502,135800,1947192897,1423,1423,1423,1423,1002
20240502,135700,1945767051,1423,1423,1423,1423,0
20240502,135600,1945767051,1423,1423,1423,1423,0
20240502,135500,1945767051,1423,1422,1423,1421,1301
20240502,135400,1943918268,1423,1422,1423,1422,1641
20240502,135300,1941584765,1422,1421,1422,1421,532
20240502,135200,1940828792,1421,1421,1421,1421,5000
20240502,135100,1933723792,1421,1421,1422,1421,4652
20240502,135000,1927113279,1421,1422,1422,1421,2003
20240502,134900,1924267014,1422,1422,1422,1422,11
20240502,134800,1924251372,1421,1421,1421,1421,16
20240502,134700,1924228636,1421,1421,1421,1421,518
20240502,134600,1923492558,1421,1422,1423,1421,2923
20240502,134500,1919336770,1421,1421,1421,1420,2323
20240502,134400,1916035789,1420,1421,1421,1420,489
20240502,134300,1915340992,1420,1420,1420,1420,0
20240502,134200,1915340992,1420,1420,1420,1420,1013
20240502,134100,1913902532,1420,1420,1420,1420,0
20240502,134000,1913902532,1420,1421,1421,1420,2059
20240502,133900,1910977024,1421,1421,1422,1421,2204
20240502,133800,1907845139,1422,1421,1422,1421,71
20240502,133700,1907744197,1422,1420,1422,1420,6
20240502,133600,1907735675,1420,1422,1422,1420,76
20240502,133500,1907627623,1422,1422,1422,1422,1
20240502,133400,1907626201,1420,1421,1422,1420,7
20240502,133300,1907616253,1421,1421,1421,1421,1
20240502,133200,1907614832,1422,1421,1422,1421,51
20240502,133100,1907542360,1421,1418,1421,1418,71
20240502,133000,1907441619,1422,1421,1422,1421,598
20240502,132900,1906591813,1419,1419,1419,1418,1523
20240502,132800,1904430726,1419,1418,1419,1417,29
20240502,132700,1904389608,1418,1418,1418,1418,296
20240502,132600,1903969880,1418,1420,1421,1418,5282
20240502,132500,1896476401,1421,1420,1421,1419,69
20240502,132400,1896378433,1419,1419,1419,1419,270
20240502,132300,1895995303,1419,1419,1419,1419,0
20240502,132200,1895995303,1419,1419,1419,1419,986
20240502,132100,1894596169,1419,1422,1422,1419,172
20240502,132000,1894352063,1420,1420,1420,1420,4185
20240502,131900,1888409363,1422,1422,1422,1420,3021
20240502,131800,1884119501,1420,1421,1422,1420,57
20240502,131700,1884038548,1422,1422,1422,1422,11
20240502,131600,1884022906,1422,1420,1422,1420,702
20240502,131500,1883025188,1420,1420,1420,1420,448
20240502,131400,1882389028,1420,1421,1421,1420,2908
20240502,131300,1878258297,1422,1422,1422,1421,114
20240502,131200,1878096219,1422,1423,1423,1422,18
20240502,131100,1878070620,1425,1422,1425,1422,2004
20240502,131000,1875220921,1425,1425,1425,1424,144
20240502,130900,1875015722,1422,1424,1425,1422,2219
20240502,130800,1871858178,1424,1423,1425,1423,98
20240502,130700,1871718719,1425,1425,1425,1425,2
20240502,130600,1871715869,1425,1425,1425,1424,3507
20240502,130500,1866721899,1425,1426,1426,1425,1510
20240502,130400,1864569765,1426,1425,1426,1425,231
20240502,130300,1864240589,1425,1425,1426,1425,5624
20240502,130200,1856226388,1425,1425,1425,1425,1972
20240502,130100,1853416288,1425,1425,1425,1425,3483
20240502,130000,1848453013,1425,1426,1426,1425,1131
20240502,125900,1846841197,1425,1424,1425,1424,2289
20240502,125800,1843581438,1424,1425,1425,1424,2255
20240502,125700,1840369881,1425,1422,1425,1422,10269
20240502,125600,1825751771,1421,1420,1421,1420,1278
20240502,125500,1823935739,1421,1422,1422,1421,4885
20240502,125400,1816993497,1422,1421,1422,1421,1279
20240502,125300,1815176037,1421,1421,1421,1421,391
20240502,125200,1814620426,1421,1421,1421,1420,988
20240502,125100,1813216793,1421,1420,1421,1420,26
20240502,125000,1813179872,1421,1419,1421,1419,3100
20240502,124900,1808779625,1420,1420,1420,1420,898
20240502,124800,1807504465,1420,1418,1420,1418,10
20240502,124700,1807490275,1420,1420,1420,1420,3304
20240502,124600,1802798595,1421,1420,1421,1420,5137
20240502,124500,1795504035,1420,1420,1420,1419,331
20240502,124400,1795034295,1417,1417,1417,1417,35
20240502,124300,1794984700,1420,1420,1420,1420,1
20240502,124200,1794983280,1421,1421,1421,1421,0
20240502,124100,1794983280,1421,1421,1421,1417,30009
20240502,124000,1752454161,1419,1419,1419,1419,109
20240502,123900,1752299490,1421,1419,1421,1419,1126
20240502,123800,1750699556,1421,1421,1421,1421,398
20240502,123700,1750133998,1422,1422,1422,1422,7033
20240502,123600,1740133072,1418,1420,1422,1418,19351
20240502,123500,1712680485,1422,1420,1422,1420,3321
20240502,123400,1707964663,1423,1423,1423,1422,22
20240502,123300,1707933358,1422,1422,1423,1422,4
20240502,123200,1707927669,1423,1420,1423,1420,1215
20240502,123100,1706201882,1421,1424,1424,1421,13171
20240502,123000,1687476985,1424,1421,1424,1421,3746
20240502,122900,1682150544,1421,1420,1421,1420,401
20240502,122800,1681580724,1421,1421,1424,1421,22
20240502,122700,1681549454,1420,1421,1421,1419,4268
20240502,122600,1675489806,1421,1424,1424,1421,203
20240502,122500,1675201335,1421,1424,1425,1421,3659
20240502,122400,1670001527,1422,1426,1426,1422,1317
20240502,122300,1668128266,1425,1424,1426,1423,5259
20240502,122200,1660641627,1426,1426,1426,1425,1151
20240502,122100,1659000309,1426,1426,1426,1424,1066
20240502,122000,1657481187,1425,1426,1426,1425,3057
20240502,121900,1653124056,1426,1427,1427,1426,3120
20240502,121800,1648674886,1425,1428,1428,1425,1032
20240502,121700,1647202263,1428,1428,1428,1428,1061
20240502,121600,1645687155,1428,1428,1430,1428,14488
20240502,121500,1624975169,1428,1429,1429,1428,6237
20240502,121400,1616067674,1429,1426,1429,1426,2141
20240502,121300,1613010221,1426,1427,1427,1425,25965
20240502,121200,1575984354,1428,1427,1428,1426,2442
20240502,121100,1572499627,1427,1428,1428,1427,247
20240502,121000,1572147115,1428,1427,1428,1427,372
20240502,120900,1571616161,1428,1428,1428,1428,1081
20240502,120800,1570072493,1428,1427,1428,1427,2026
20240502,120700,1567180418,1427,1428,1429,1427,8338
20240502,120600,1555280251,1429,1433,1433,1429,9240
20240502,120500,1542062830,1432,1429,1432,1428,19891
20240502,120400,1513616941,1430,1430,1430,1429,11631
20240502,120300,1496984773,1430,1428,1430,1428,8138
20240502,120200,1485349820,1427,1427,1427,1425,6372
20240502,120100,1476267154,1427,1426,1427,1424,3504
20240502,120000,1471271045,1425,1426,1427,1425,2659
20240502,115900,1467480953,1427,1430,1430,1427,12321
20240502,115800,1449878968,1430,1429,1430,1428,9757
20240502,115700,1435928584,1429,1428,1429,1428,2471
20240502,115600,1432397776,1430,1428,1430,1428,5750
20240502,115500,1424178500,1428,1425,1428,1425,7522
20240502,115400,1413450087,1425,1424,1427,1424,3875
20240502,115300,1407927746,1425,1420,1425,1418,3745
20240502,115200,1402608963,1421,1425,1426,1420,7726
20240502,115100,1391605151,1426,1426,1426,1425,4839
20240502,115000,1384707604,1425,1420,1426,1420,5990
20240502,114900,1376176976,1420,1418,1420,1418,1381
20240502,114800,1374217196,1418,1418,1420,1417,6953
20240502,114700,1364360838,1418,1420,1421,1418,2960
20240502,114600,1360159356,1422,1423,1424,1418,14910
20240502,114500,1338967900,1422,1434,1434,1418,77513
20240502,114400,1228355963,1434,1433,1436,1427,32562
20240502,114300,1181793736,1431,1423,1448,1419,213977
20240502,114200,875202995,1423,1411,1423,1411,179316
20240502,114100,621089890,1412,1411,1412,1411,989
20240502,114000,619693528,1411,1409,1412,1409,13397
20240502,113900,600792695,1409,1409,1410,1409,2082
20240502,113800,597858601,1407,1407,1407,1406,8691
20240502,113700,585632335,1407,1407,1407,1406,2686
20240502,113600,581854136,1407,1406,1407,1406,2202
20240502,113500,578757942,1407,1407,1407,1407,53
20240502,113400,578683371,1407,1406,1407,1406,238
20240502,113300,578348667,1407,1407,1407,1406,1806
20240502,113200,575808625,1407,1407,1407,1407,52
20240502,113100,575735461,1407,1406,1407,1406,256
20240502,113000,575375277,1407,1405,1407,1405,399
20240502,112900,574813888,1406,1406,1410,1406,2611
20240502,112800,571142485,1406,1406,1406,1406,5
20240502,112700,571135455,1411,1411,1411,1411,241
20240502,112600,570795404,1411,1403,1411,1403,22985
20240502,112500,538489917,1404,1403,1404,1403,115
20240502,112400,538328532,1404,1404,1404,1404,32
20240502,112300,538283604,1404,1402,1404,1402,8573
20240502,112200,526256648,1403,1403,1403,1403,3
20240502,112100,526252439,1403,1401,1403,1401,843
20240502,112000,525071310,1401,1401,1401,1401,0
20240502,111900,525071310,1401,1401,1401,1401,0
20240502,111800,525071310,1401,1402,1403,1401,1856
20240502,111700,522469485,1402,1404,1404,1402,158
20240502,111600,522247853,1404,1404,1404,1404,16
20240502,111500,522225389,1404,1404,1404,1404,0
20240502,111400,522225389,1404,1402,1404,1402,21
20240502,111300,522195945,1404,1404,1404,1404,0
20240502,111200,522195945,1404,1402,1404,1402,1055
20240502,111100,520716725,1404,1404,1404,1404,12
20240502,111000,520699877,1404,1404,1404,1404,0
20240502,110900,520699877,1404,1404,1404,1404,4
20240502,110800,520694261,1404,1404,1404,1404,30
20240502,110700,520652141,1404,1403,1404,1402,1781
20240502,110600,518154723,1404,1404,1404,1404,4
20240502,110500,518149107,1404,1404,1404,1404,22
20240502,110400,518118219,1404,1402,1404,1402,16
20240502,110300,518095781,1404,1404,1404,1404,3
20240502,110200,518091569,1404,1404,1404,1404,0
20240502,110100,518091569,1404,1404,1404,1402,260
20240502,110000,517726823,1404,1402,1404,1401,10570
20240502,105900,502916545,1401,1404,1404,1401,62
20240502,105800,502829680,1402,1402,1402,1402,771
20240502,105700,501748738,1404,1404,1404,1404,0
20240502,105600,501748738,1404,1402,1404,1402,1090
20240502,105500,500220378,1406,1406,1406,1406,1
20240502,105400,500218972,1402,1405,1406,1402,817
20240502,105300,499071847,1406,1405,1406,1405,6315
20240502,105200,490198957,1406,1405,1406,1405,148
20240502,105100,489991009,1405,1405,1406,1405,2214
20240502,105000,486880193,1405,1403,1405,1403,620
20240502,104900,486010331,1405,1403,1405,1403,53
20240502,104800,485935966,1405,1404,1405,1404,281
20240502,104700,485541390,1402,1405,1405,1402,173
20240502,104600,485298643,1405,1405,1405,1405,30
20240502,104500,485256493,1405,1405,1405,1405,10
20240502,104400,485242443,1405,1404,1405,1404,533
20240502,104300,484494050,1405,1405,1405,1405,2084
20240502,104200,481566030,1406,1406,1406,1406,36
20240502,104100,481515414,1406,1405,1406,1405,1073
20240502,104000,480007782,1405,1405,1406,1405,2979
20240502,103900,475822253,1405,1405,1406,1405,542
20240502,103800,475060716,1406,1406,1406,1406,350
20240502,103700,474568616,1406,1406,1406,1406,0
20240502,103600,474568616,1406,1405,1406,1405,833
20240502,103500,473397940,1406,1405,1406,1405,1213
20240502,103400,471693613,1405,1405,1405,1405,5
20240502,103300,471686588,1406,1406,1406,1402,1780
20240502,103200,469184136,1406,1406,1406,1406,2
20240502,103100,469181324,1406,1405,1406,1405,1802
20240502,103000,466649085,1406,1401,1407,1401,34114
20240502,102900,418786695,1402,1401,1402,1401,17
20240502,102800,418762877,1402,1402,1402,1402,81
20240502,102700,418649315,1402,1402,1402,1400,2369
20240502,102600,415332475,1402,1401,1402,1400,8405
20240502,102500,403562112,1402,1402,1402,1402,2057
20240502,102400,400678198,1402,1402,1402,1402,8
20240502,102300,400666982,1402,1401,1402,1401,316
20240502,102200,400224250,1402,1402,1402,1402,0
20240502,102100,400224250,1402,1402,1402,1401,945
20240502,102000,398900070,1402,1402,1402,1402,26
20240502,101900,398863618,1402,1402,1402,1401,1065
20240502,101800,397371488,1402,1402,1402,1402,0
20240502,101700,397371488,1402,1401,1402,1400,4563
20240502,101600,390978739,1402,1402,1402,1401,308
20240502,101500,390547092,1402,1402,1402,1402,0
20240502,101400,390547092,1402,1402,1402,1402,74
20240502,101300,390443344,1402,1402,1402,1402,105
20240502,101200,390296134,1402,1402,1402,1401,272
20240502,101100,389914992,1401,1402,1402,1401,12
20240502,101000,389898172,1401,1401,1401,1401,10
20240502,100900,389884162,1401,1401,1401,1401,0
20240502,100800,389884162,1401,1401,1401,1401,601
20240502,100700,389042161,1401,1401,1401,1401,0
20240502,100600,389042161,1401,1402,1403,1400,195
20240502,100500,388768987,1402,1403,1403,1402,16
20240502,100400,388746543,1403,1403,1403,1402,186
20240502,100300,388485675,1404,1404,1404,1404,875
20240502,100200,387257175,1404,1404,1404,1404,95
20240502,100100,387123795,1404,1403,1404,1403,4511
20240502,100000,380794636,1403,1401,1403,1400,367
20240502,095900,380280732,1401,1401,1401,1401,1
20240502,095800,380279331,1401,1404,1404,1401,3026
20240502,095700,376039575,1404,1404,1404,1404,139
20240502,095600,375844419,1405,1405,1405,1405,2885
20240502,095500,371790994,1405,1399,1405,1399,11788
20240502,095400,355281553,1399,1399,1399,1399,42
20240502,095300,355222795,1399,1399,1399,1399,27
20240502,095200,355185022,1399,1399,1399,1399,1
20240502,095100,355183623,1399,1398,1399,1398,3105
20240502,095000,350842597,1398,1396,1398,1395,48
20240502,094900,350775630,1398,1398,1398,1395,224
20240502,094800,350462699,1398,1395,1398,1395,658
20240502,094700,349544315,1397,1398,1398,1396,2424
20240502,094600,346158207,1398,1397,1398,1395,1111
20240502,094500,344608109,1397,1395,1397,1395,353
20240502,094400,344115280,1396,1396,1396,1396,1351
20240502,094300,342229284,1397,1397,1397,1397,14
20240502,094200,342209726,1395,1395,1397,1395,713
20240502,094100,341215077,1397,1396,1397,1396,1704
20240502,094000,338836292,1398,1398,1398,1398,147
20240502,093900,338630786,1398,1399,1399,1398,828
20240502,093800,337472792,1399,1399,1399,1399,41
20240502,093700,337415433,1396,1396,1396,1396,800
20240502,093600,336298633,1399,1399,1399,1399,21
20240502,093500,336269254,1395,1399,1399,1395,105
20240502,093400,336122763,1399,1399,1399,1399,142
20240502,093300,335924105,1399,1393,1400,1393,6186
20240502,093200,327267171,1393,1393,1393,1392,649
20240502,093100,326363115,1393,1394,1394,1391,1018
20240502,093000,324947047,1391,1392,1392,1391,1993
20240502,092900,322173186,1392,1393,1393,1392,343
20240502,092800,321695630,1392,1393,1393,1392,267
20240502,092700,321323956,1393,1392,1393,1392,197
20240502,092600,321049632,1392,1393,1395,1392,2644
20240502,092500,317369160,1392,1395,1395,1392,2065
20240502,092400,314490577,1395,1395,1396,1395,3000
20240502,092300,310303582,1396,1399,1399,1394,38510
20240502,092200,256551504,1399,1396,1399,1395,812
20240502,092100,255418011,1396,1398,1398,1396,39260
20240502,092000,200560435,1399,1399,1399,1398,3274
20240502,091900,195981190,1400,1400,1400,1399,202
20240502,091800,195698520,1400,1399,1400,1399,241
20240502,091700,195361359,1399,1399,1399,1398,2032
20240502,091600,192520591,1399,1400,1400,1399,2178
20240502,091500,189472058,1400,1400,1401,1398,1481
20240502,091400,187400307,1400,1401,1401,1397,6946
20240502,091300,177679160,1401,1405,1405,1401,2864
20240502,091200,173665638,1403,1405,1406,1403,5430
20240502,091100,166041800,1404,1405,1406,1404,4902
20240502,091000,159154850,1408,1409,1410,1406,32767
20240502,090900,112987622,1409,1411,1411,1408,8381
20240502,090800,101170288,1408,1409,1409,1407,4628
20240502,090700,94651124,1411,1413,1414,1406,5343
20240502,090600,87105124,1413,1406,1414,1405,7145
20240502,090500,77021272,1406,1408,1410,1406,12196
20240502,090400,59858480,1408,1404,1409,1400,11796
20240502,090300,43278761,1404,1403,1404,1403,6136
20240502,090200,34665039,1401,1398,1404,1398,1512
20240502,090100,32547741,1398,1399,1400,1398,479
20240502,090000,31877722,1395,1399,1400,1395,22708