stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192900,2280060830,7870,7870,7870,7870,7082
20240502,192800,2280060830,7870,7870,7870,7870,0
20240502,192700,2280060830,7870,7870,7870,7870,0
20240502,192600,2280060830,7870,7870,7870,7870,0
20240502,192500,2280060830,7870,7870,7870,7870,0
20240502,192400,2280060830,7870,7870,7870,7870,0
20240502,192300,2280060830,7870,7870,7870,7870,0
20240502,192200,2280060830,7870,7870,7870,7870,0
20240502,192100,2280060830,7870,7870,7870,7870,0
20240502,192000,2280060830,7870,7870,7870,7870,0
20240502,191900,2280060830,7870,7870,7870,7870,0
20240502,191800,2280060830,7870,7870,7870,7870,0
20240502,191700,2280060830,7870,7870,7870,7870,0
20240502,191600,2280060830,7870,7870,7870,7870,0
20240502,191500,2280060830,7870,7870,7870,7870,0
20240502,191400,2280060830,7870,7870,7870,7870,0
20240502,191300,2280060830,7870,7870,7870,7870,0
20240502,191200,2280060830,7870,7870,7870,7870,0
20240502,191100,2280060830,7870,7870,7870,7870,0
20240502,191000,2280060830,7870,7870,7870,7870,0
20240502,190900,2280060830,7870,7870,7870,7870,0
20240502,190800,2280060830,7870,7870,7870,7870,0
20240502,190700,2280060830,7870,7870,7870,7870,0
20240502,190600,2280060830,7870,7870,7870,7870,0
20240502,190500,2280060830,7870,7870,7870,7870,0
20240502,190400,2280060830,7870,7870,7870,7870,0
20240502,190300,2280060830,7870,7870,7870,7870,0
20240502,190200,2280060830,7870,7870,7870,7870,0
20240502,190100,2280060830,7870,7870,7870,7870,0
20240502,190000,2280060830,7870,7870,7870,7870,0
20240502,185900,2280060830,7870,7870,7870,7870,7082
20240502,185800,2280060830,7870,7870,7870,7870,0
20240502,185700,2280060830,7870,7870,7870,7870,0
20240502,185600,2280060830,7870,7870,7870,7870,0
20240502,185500,2280060830,7870,7870,7870,7870,0
20240502,185400,2280060830,7870,7870,7870,7870,0
20240502,185300,2280060830,7870,7870,7870,7870,0
20240502,185200,2280060830,7870,7870,7870,7870,0
20240502,185100,2280060830,7870,7870,7870,7870,0
20240502,185000,2280060830,7870,7870,7870,7870,0
20240502,184900,2280060830,7870,7870,7870,7870,0
20240502,184800,2280060830,7870,7870,7870,7870,0
20240502,184700,2280060830,7870,7870,7870,7870,0
20240502,184600,2280060830,7870,7870,7870,7870,0
20240502,184500,2280060830,7870,7870,7870,7870,0
20240502,184400,2280060830,7870,7870,7870,7870,0
20240502,184300,2280060830,7870,7870,7870,7870,0
20240502,184200,2280060830,7870,7870,7870,7870,0
20240502,184100,2280060830,7870,7870,7870,7870,0
20240502,184000,2280060830,7870,7870,7870,7870,0
20240502,183900,2280060830,7870,7870,7870,7870,0
20240502,183800,2280060830,7870,7870,7870,7870,0
20240502,183700,2280060830,7870,7870,7870,7870,0
20240502,183600,2280060830,7870,7870,7870,7870,0
20240502,183500,2280060830,7870,7870,7870,7870,0
20240502,183400,2280060830,7870,7870,7870,7870,0
20240502,183300,2280060830,7870,7870,7870,7870,0
20240502,183200,2280060830,7870,7870,7870,7870,0
20240502,183100,2280060830,7870,7870,7870,7870,0
20240502,183000,2280060830,7870,7870,7870,7870,0
20240502,182900,2280060830,7870,7870,7870,7870,7082
20240502,182800,2280060830,7870,7870,7870,7870,0
20240502,182700,2280060830,7870,7870,7870,7870,0
20240502,182600,2280060830,7870,7870,7870,7870,0
20240502,182500,2280060830,7870,7870,7870,7870,0
20240502,182400,2280060830,7870,7870,7870,7870,0
20240502,182300,2280060830,7870,7870,7870,7870,0
20240502,182200,2280060830,7870,7870,7870,7870,0
20240502,182100,2280060830,7870,7870,7870,7870,0
20240502,182000,2280060830,7870,7870,7870,7870,0
20240502,181900,2280060830,7870,7870,7870,7870,0
20240502,181800,2280060830,7870,7870,7870,7870,0
20240502,181700,2280060830,7870,7870,7870,7870,0
20240502,181600,2280060830,7870,7870,7870,7870,0
20240502,181500,2280060830,7870,7870,7870,7870,0
20240502,181400,2280060830,7870,7870,7870,7870,0
20240502,181300,2280060830,7870,7870,7870,7870,0
20240502,181200,2280060830,7870,7870,7870,7870,0
20240502,181100,2280060830,7870,7870,7870,7870,0
20240502,181000,2280060830,7870,7870,7870,7870,0
20240502,180900,2280060830,7870,7870,7870,7870,0
20240502,180800,2280060830,7870,7870,7870,7870,0
20240502,180700,2280060830,7870,7870,7870,7870,0
20240502,180600,2280060830,7870,7870,7870,7870,0
20240502,180500,2280060830,7870,7870,7870,7870,0
20240502,180400,2280060830,7870,7870,7870,7870,0
20240502,180300,2280060830,7870,7870,7870,7870,0
20240502,180200,2280060830,7870,7870,7870,7870,0
20240502,180100,2280060830,7870,7870,7870,7870,0
20240502,180000,2280060830,7870,7870,7870,7870,0
20240502,175900,2280060830,7870,7870,7870,7870,7082
20240502,175800,2280060830,7870,7870,7870,7870,0
20240502,175700,2280060830,7870,7870,7870,7870,0
20240502,175600,2280060830,7870,7870,7870,7870,0
20240502,175500,2280060830,7870,7870,7870,7870,0
20240502,175400,2280060830,7870,7870,7870,7870,0
20240502,175300,2280060830,7870,7870,7870,7870,0
20240502,175200,2280060830,7870,7870,7870,7870,0
20240502,175100,2280060830,7870,7870,7870,7870,0
20240502,175000,2280060830,7870,7870,7870,7870,0
20240502,174900,2280060830,7870,7870,7870,7870,0
20240502,174800,2280060830,7870,7870,7870,7870,0
20240502,174700,2280060830,7870,7870,7870,7870,0
20240502,174600,2280060830,7870,7870,7870,7870,0
20240502,174500,2280060830,7870,7870,7870,7870,0
20240502,174400,2280060830,7870,7870,7870,7870,0
20240502,174300,2280060830,7870,7870,7870,7870,0
20240502,174200,2280060830,7870,7870,7870,7870,0
20240502,174100,2280060830,7870,7870,7870,7870,0
20240502,174000,2280060830,7870,7870,7870,7870,0
20240502,173900,2280060830,7870,7870,7870,7870,0
20240502,173800,2280060830,7870,7870,7870,7870,0
20240502,173700,2280060830,7870,7870,7870,7870,0
20240502,173600,2280060830,7870,7870,7870,7870,0
20240502,173500,2280060830,7870,7870,7870,7870,0
20240502,173400,2280060830,7870,7870,7870,7870,0
20240502,173300,2280060830,7870,7870,7870,7870,0
20240502,173200,2280060830,7870,7870,7870,7870,0
20240502,173100,2280060830,7870,7870,7870,7870,0
20240502,173000,2280060830,7870,7870,7870,7870,0
20240502,172900,2280060830,7870,7870,7870,7870,7082
20240502,172800,2280060830,7870,7870,7870,7870,0
20240502,172700,2280060830,7870,7870,7870,7870,0
20240502,172600,2280060830,7870,7870,7870,7870,0
20240502,172500,2280060830,7870,7870,7870,7870,0
20240502,172400,2280060830,7870,7870,7870,7870,0
20240502,172300,2280060830,7870,7870,7870,7870,0
20240502,172200,2280060830,7870,7870,7870,7870,0
20240502,172100,2280060830,7870,7870,7870,7870,0
20240502,172000,2280060830,7870,7870,7870,7870,0
20240502,171900,2280060830,7870,7870,7870,7870,0
20240502,171800,2280060830,7870,7870,7870,7870,0
20240502,171700,2280060830,7870,7870,7870,7870,0
20240502,171600,2280060830,7870,7870,7870,7870,0
20240502,171500,2280060830,7870,7870,7870,7870,0
20240502,171400,2280060830,7870,7870,7870,7870,0
20240502,171300,2280060830,7870,7870,7870,7870,0
20240502,171200,2280060830,7870,7870,7870,7870,0
20240502,171100,2280060830,7870,7870,7870,7870,0
20240502,171000,2280060830,7870,7870,7870,7870,0
20240502,170900,2280060830,7870,7870,7870,7870,0
20240502,170800,2280060830,7870,7870,7870,7870,0
20240502,170700,2280060830,7870,7870,7870,7870,0
20240502,170600,2280060830,7870,7870,7870,7870,0
20240502,170500,2280060830,7870,7870,7870,7870,0
20240502,170400,2280060830,7870,7870,7870,7870,0
20240502,170300,2280060830,7870,7870,7870,7870,0
20240502,170200,2280060830,7870,7870,7870,7870,0
20240502,170100,2280060830,7870,7870,7870,7870,0
20240502,170000,2280060830,7870,7870,7870,7870,0
20240502,165900,2280060830,7870,7870,7870,7870,7082
20240502,165800,2280060830,7870,7870,7870,7870,0
20240502,165700,2280060830,7870,7870,7870,7870,0
20240502,165600,2280060830,7870,7870,7870,7870,0
20240502,165500,2280060830,7870,7870,7870,7870,0
20240502,165400,2280060830,7870,7870,7870,7870,0
20240502,165300,2280060830,7870,7870,7870,7870,0
20240502,165200,2280060830,7870,7870,7870,7870,0
20240502,165100,2280060830,7870,7870,7870,7870,0
20240502,165000,2280060830,7870,7870,7870,7870,0
20240502,164900,2280060830,7870,7870,7870,7870,0
20240502,164800,2280060830,7870,7870,7870,7870,0
20240502,164700,2280060830,7870,7870,7870,7870,0
20240502,164600,2280060830,7870,7870,7870,7870,0
20240502,164500,2280060830,7870,7870,7870,7870,0
20240502,164400,2280060830,7870,7870,7870,7870,0
20240502,164300,2280060830,7870,7870,7870,7870,0
20240502,164200,2280060830,7870,7870,7870,7870,0
20240502,164100,2280060830,7870,7870,7870,7870,0
20240502,164000,2280060830,7870,7870,7870,7870,0
20240502,163900,2280060830,7870,7870,7870,7870,0
20240502,163800,2280060830,7870,7870,7870,7870,0
20240502,163700,2280060830,7870,7870,7870,7870,0
20240502,163600,2280060830,7870,7870,7870,7870,0
20240502,163500,2280060830,7870,7870,7870,7870,0
20240502,163400,2280060830,7870,7870,7870,7870,0
20240502,163300,2280060830,7870,7870,7870,7870,0
20240502,163200,2280060830,7870,7870,7870,7870,0
20240502,163100,2280060830,7870,7870,7870,7870,0
20240502,163000,2280060830,7870,7870,7870,7870,0
20240502,162900,2280060830,7870,7870,7870,7870,7082
20240502,162800,2280060830,7870,7870,7870,7870,0
20240502,162700,2280060830,7870,7870,7870,7870,0
20240502,162600,2280060830,7870,7870,7870,7870,0
20240502,162500,2280060830,7870,7870,7870,7870,0
20240502,162400,2280060830,7870,7870,7870,7870,0
20240502,162300,2280060830,7870,7870,7870,7870,0
20240502,162200,2280060830,7870,7870,7870,7870,0
20240502,162100,2280060830,7870,7870,7870,7870,0
20240502,162000,2280060830,7870,7870,7870,7870,0
20240502,161900,2280060830,7870,7870,7870,7870,0
20240502,161800,2280060830,7870,7870,7870,7870,0
20240502,161700,2280060830,7870,7870,7870,7870,0
20240502,161600,2280060830,7870,7870,7870,7870,0
20240502,161500,2280060830,7870,7870,7870,7870,0
20240502,161400,2280060830,7870,7870,7870,7870,0
20240502,161300,2280060830,7870,7870,7870,7870,0
20240502,161200,2280060830,7870,7870,7870,7870,0
20240502,161100,2280060830,7870,7870,7870,7870,0
20240502,161000,2280060830,7870,7870,7870,7870,0
20240502,160900,2280060830,7870,7870,7870,7870,0
20240502,160800,2280060830,7870,7870,7870,7870,0
20240502,160700,2280060830,7870,7870,7870,7870,0
20240502,160600,2280060830,7870,7870,7870,7870,0
20240502,160500,2280060830,7870,7870,7870,7870,0
20240502,160400,2280060830,7870,7870,7870,7870,0
20240502,160300,2280060830,7870,7870,7870,7870,0
20240502,160200,2280060830,7870,7870,7870,7870,0
20240502,160100,2280060830,7870,7870,7870,7870,0
20240502,160000,2280060830,7870,7870,7870,7870,0
20240502,155900,2280060830,7870,7870,7870,7870,7082
20240502,155800,2280060830,7870,7870,7870,7870,0
20240502,155700,2280060830,7870,7870,7870,7870,0
20240502,155600,2280060830,7870,7870,7870,7870,0
20240502,155500,2280060830,7870,7870,7870,7870,0
20240502,155400,2280060830,7870,7870,7870,7870,0
20240502,155300,2280060830,7870,7870,7870,7870,0
20240502,155200,2280060830,7870,7870,7870,7870,0
20240502,155100,2280060830,7870,7870,7870,7870,0
20240502,155000,2280060830,7870,7870,7870,7870,0
20240502,154900,2280060830,7870,7870,7870,7870,0
20240502,154800,2280060830,7870,7870,7870,7870,0
20240502,154700,2280060830,7870,7870,7870,7870,0
20240502,154600,2280060830,7870,7870,7870,7870,0
20240502,154500,2280060830,7870,7870,7870,7870,0
20240502,154400,2280060830,7870,7870,7870,7870,0
20240502,154300,2280060830,7870,7870,7870,7870,0
20240502,154200,2280060830,7870,7870,7870,7870,0
20240502,154100,2280060830,7870,7870,7870,7870,0
20240502,154000,2280060830,7870,7870,7870,7870,0
20240502,153900,2280060830,7870,7870,7870,7870,0
20240502,153800,2280060830,7870,7870,7870,7870,0
20240502,153700,2280060830,7870,7870,7870,7870,0
20240502,153600,2280060830,7870,7870,7870,7870,0
20240502,153500,2280060830,7870,7870,7870,7870,0
20240502,153400,2280060830,7870,7870,7870,7870,0
20240502,153300,2280060830,7870,7870,7870,7870,0
20240502,153200,2280060830,7870,7870,7870,7870,0
20240502,153100,2280060830,7870,7870,7870,7870,0
20240502,153000,2280060830,7870,7870,7870,7870,7082
20240502,152900,2224325490,7850,7850,7850,7850,0
20240502,152800,2224325490,7850,7850,7850,7850,0
20240502,152700,2224325490,7850,7850,7850,7850,0
20240502,152600,2224325490,7850,7850,7850,7850,0
20240502,152500,2224325490,7850,7850,7850,7850,0
20240502,152400,2224325490,7850,7850,7850,7850,0
20240502,152300,2224325490,7850,7850,7850,7850,0
20240502,152200,2224325490,7850,7850,7850,7850,0
20240502,152100,2224325490,7850,7850,7850,7850,0
20240502,152000,2224325490,7850,7850,7850,7850,0
20240502,151900,2224325490,7850,7840,7850,7830,2721
20240502,151800,2202970460,7840,7850,7850,7840,490
20240502,151700,2199127530,7850,7830,7850,7830,2073
20240502,151600,2182883270,7840,7840,7840,7840,373
20240502,151500,2179958950,7840,7840,7840,7840,105
20240502,151400,2179135750,7840,7840,7840,7840,500
20240502,151300,2175215750,7830,7840,7840,7830,577
20240502,151200,2170693130,7840,7860,7860,7840,349
20240502,151100,2167955460,7850,7840,7850,7840,29
20240502,151000,2167728090,7840,7840,7840,7840,270
20240502,150900,2165611290,7840,7840,7840,7840,200
20240502,150800,2164043290,7840,7830,7840,7830,575
20240502,150700,2159540310,7840,7840,7850,7840,1622
20240502,150600,2146823120,7850,7840,7850,7840,85
20240502,150500,2146155970,7850,7850,7850,7850,1094
20240502,150400,2137568070,7850,7860,7860,7850,184
20240502,150300,2136122830,7860,7850,7860,7850,441
20240502,150200,2132660840,7850,7850,7860,7850,339
20240502,150100,2129998490,7850,7860,7860,7850,36
20240502,150000,2129715740,7850,7860,7860,7850,1113
20240502,145900,2120978560,7850,7850,7860,7850,171
20240502,145800,2119634710,7850,7850,7850,7850,281
20240502,145700,2117428860,7850,7840,7850,7840,606
20240502,145600,2112676100,7860,7860,7860,7840,3259
20240502,145500,2087097980,7870,7870,7880,7870,717
20240502,145400,2081453420,7870,7870,7880,7870,115
20240502,145300,2080548360,7880,7870,7880,7870,57
20240502,145200,2080099710,7850,7870,7870,7850,2505
20240502,145100,2060429300,7870,7870,7870,7870,1004
20240502,145000,2052527820,7880,7880,7890,7870,654
20240502,144900,2047375090,7880,7880,7880,7880,1211
20240502,144800,2037832410,7860,7870,7880,7860,212
20240502,144700,2036164240,7870,7870,7870,7870,525
20240502,144600,2032032490,7870,7870,7870,7870,230
20240502,144500,2030222390,7870,7870,7870,7870,0
20240502,144400,2030222390,7870,7870,7870,7870,996
20240502,144300,2022383870,7870,7870,7870,7870,100
20240502,144200,2021596870,7870,7870,7870,7870,104
20240502,144100,2020778390,7870,7880,7880,7870,995
20240502,144000,2012947620,7870,7870,7880,7870,527
20240502,143900,2008796630,7870,7870,7870,7870,342
20240502,143800,2006105090,7860,7870,7870,7860,216
20240502,143700,2004405340,7870,7870,7870,7870,0
20240502,143600,2004405340,7870,7870,7870,7870,1
20240502,143500,2004397470,7840,7870,7870,7840,652
20240502,143400,1999280270,7860,7860,7860,7860,130
20240502,143300,1998258470,7860,7860,7860,7860,1
20240502,143200,1998250610,7850,7870,7870,7850,2197
20240502,143100,1980989480,7880,7880,7880,7880,100
20240502,143000,1980201480,7870,7870,7870,7870,65
20240502,142900,1979689930,7870,7870,7870,7870,403
20240502,142800,1976518320,7880,7880,7880,7880,4
20240502,142700,1976486800,7880,7880,7880,7880,200
20240502,142600,1974910800,7870,7870,7870,7870,101
20240502,142500,1974115930,7860,7870,7870,7860,166
20240502,142400,1972809530,7870,7880,7880,7870,506
20240502,142300,1968827070,7880,7880,7880,7880,11
20240502,142200,1968740390,7880,7880,7880,7880,28
20240502,142100,1968519750,7890,7870,7890,7870,569
20240502,142000,1964038960,7860,7890,7890,7860,246
20240502,141900,1962102370,7870,7880,7880,7870,67
20240502,141800,1961574420,7890,7880,7890,7870,113
20240502,141700,1960684730,7890,7890,7890,7890,99
20240502,141600,1959903620,7890,7890,7890,7890,22
20240502,141500,1959730040,7880,7890,7890,7880,330
20240502,141400,1957129140,7890,7890,7890,7890,154
20240502,141300,1955914080,7880,7870,7880,7870,61
20240502,141200,1955433500,7880,7880,7880,7880,19
20240502,141100,1955283780,7890,7900,7900,7890,89
20240502,141000,1954580720,7890,7890,7890,7890,120
20240502,140900,1953633920,7900,7890,7900,7890,152
20240502,140800,1952434120,7900,7880,7900,7870,113
20240502,140700,1951543730,7890,7880,7890,7880,242
20240502,140600,1949634410,7890,7850,7890,7850,6828
20240502,140500,1895947620,7850,7850,7850,7850,10
20240502,140400,1895869120,7840,7840,7840,7840,62
20240502,140300,1895383040,7840,7840,7840,7840,200
20240502,140200,1893815040,7850,7850,7850,7850,31
20240502,140100,1893571690,7850,7850,7850,7850,2
20240502,140000,1893555990,7850,7850,7850,7850,11
20240502,135900,1893469640,7840,7840,7840,7840,37
20240502,135800,1893179560,7840,7840,7840,7840,50
20240502,135700,1892787560,7850,7850,7850,7850,376
20240502,135600,1889835960,7850,7850,7850,7850,0
20240502,135500,1889835960,7850,7850,7850,7850,39
20240502,135400,1889529810,7850,7850,7850,7850,1
20240502,135300,1889521960,7840,7840,7840,7840,512
20240502,135200,1885507880,7840,7850,7850,7840,558
20240502,135100,1881132970,7820,7850,7850,7810,8184
20240502,135000,1817107450,7850,7850,7850,7850,2
20240502,134900,1817091750,7850,7850,7850,7850,469
20240502,134800,1813410100,7840,7840,7840,7840,20
20240502,134700,1813253300,7840,7850,7850,7840,153
20240502,134600,1812053750,7850,7850,7850,7850,1
20240502,134500,1812045900,7840,7840,7840,7840,230
20240502,134400,1810242700,7840,7840,7840,7840,105
20240502,134300,1809419500,7840,7840,7840,7840,450
20240502,134200,1805891500,7850,7850,7850,7850,100
20240502,134100,1805106500,7850,7860,7860,7850,316
20240502,134000,1802625600,7860,7860,7860,7860,15
20240502,133900,1802507700,7860,7860,7860,7860,4
20240502,133800,1802476260,7860,7850,7860,7850,103
20240502,133700,1801667690,7840,7840,7840,7840,150
20240502,133600,1800491690,7840,7840,7840,7840,550
20240502,133500,1796179690,7840,7850,7850,7840,3991
20240502,133400,1764882200,7860,7860,7860,7860,131
20240502,133300,1763852540,7860,7860,7860,7860,651
20240502,133200,1758735680,7850,7850,7850,7850,2
20240502,133100,1758719980,7860,7850,7860,7850,448
20240502,133000,1755199990,7850,7850,7860,7850,237
20240502,132900,1753338520,7860,7860,7860,7860,6
20240502,132800,1753291360,7860,7860,7860,7860,80
20240502,132700,1752662560,7860,7860,7860,7860,0
20240502,132600,1752662560,7860,7860,7860,7860,88
20240502,132500,1751970880,7840,7840,7840,7840,0
20240502,132400,1751970880,7840,7840,7840,7840,300
20240502,132300,1749618880,7860,7850,7860,7850,1765
20240502,132200,1735763610,7860,7860,7860,7860,31
20240502,132100,1735519950,7860,7860,7860,7860,10
20240502,132000,1735441350,7850,7850,7850,7850,2
20240502,131900,1735425650,7850,7850,7850,7850,1
20240502,131800,1735417800,7860,7860,7860,7860,0
20240502,131700,1735417800,7860,7860,7860,7860,0
20240502,131600,1735417800,7860,7860,7860,7860,0
20240502,131500,1735417800,7860,7860,7860,7860,0
20240502,131400,1735417800,7860,7840,7860,7840,31
20240502,131300,1735174740,7850,7860,7860,7850,806
20240502,131200,1728847630,7850,7850,7850,7850,0
20240502,131100,1728847630,7850,7850,7850,7850,107
20240502,131000,1728007680,7860,7860,7870,7860,375
20240502,130900,1725060140,7870,7870,7870,7870,20
20240502,130800,1724902740,7860,7850,7860,7850,1626
20240502,130700,1712128570,7850,7850,7850,7850,0
20240502,130600,1712128570,7850,7850,7850,7850,23
20240502,130500,1711948020,7850,7850,7850,7850,0
20240502,130400,1711948020,7850,7850,7850,7850,1
20240502,130300,1711940170,7850,7850,7850,7840,12
20240502,130200,1711846020,7850,7860,7860,7850,59
20240502,130100,1711382840,7850,7850,7850,7850,45
20240502,130000,1711029590,7850,7850,7850,7850,185
20240502,125900,1709577340,7850,7840,7850,7840,234
20240502,125800,1707741440,7840,7850,7850,7840,109
20240502,125700,1706886820,7850,7850,7850,7850,0
20240502,125600,1706886820,7850,7850,7850,7850,18
20240502,125500,1706745520,7840,7840,7850,7840,1358
20240502,125400,1696098030,7850,7840,7850,7840,857
20240502,125300,1689378780,7850,7850,7850,7850,107
20240502,125200,1688538830,7850,7850,7850,7850,51
20240502,125100,1688138480,7850,7850,7850,7850,459
20240502,125000,1684535330,7850,7850,7850,7850,1
20240502,124900,1684527480,7850,7850,7850,7850,0
20240502,124800,1684527480,7850,7850,7850,7840,205
20240502,124700,1682919690,7850,7850,7850,7850,115
20240502,124600,1682016940,7840,7840,7840,7840,200
20240502,124500,1680448940,7840,7850,7850,7840,201
20240502,124400,1678873090,7850,7850,7850,7850,14
20240502,124300,1678763190,7850,7850,7850,7850,12
20240502,124200,1678668990,7860,7860,7860,7860,0
20240502,124100,1678668990,7860,7860,7860,7860,1
20240502,124000,1678661130,7860,7860,7860,7860,22
20240502,123900,1678488210,7860,7850,7860,7850,75
20240502,123800,1677898820,7860,7860,7860,7860,0
20240502,123700,1677898820,7860,7860,7860,7860,0
20240502,123600,1677898820,7860,7830,7860,7830,130
20240502,123500,1676878580,7830,7830,7830,7830,145
20240502,123400,1675743230,7830,7830,7830,7830,223
20240502,123300,1673997140,7850,7850,7850,7850,141
20240502,123200,1672890290,7850,7850,7850,7850,2
20240502,123100,1672874590,7860,7860,7860,7860,1
20240502,123000,1672866730,7830,7830,7830,7830,100
20240502,122900,1672083730,7860,7840,7860,7820,281
20240502,122800,1669883050,7820,7820,7820,7820,101
20240502,122700,1669093230,7820,7820,7860,7820,161
20240502,122600,1667830970,7820,7830,7860,7820,597
20240502,122500,1663156190,7840,7840,7840,7840,1
20240502,122400,1663148350,7840,7840,7840,7840,0
20240502,122300,1663148350,7840,7840,7840,7840,672
20240502,122200,1657879870,7840,7860,7860,7840,15
20240502,122100,1657762070,7840,7840,7840,7840,1
20240502,122000,1657754230,7840,7840,7840,7840,134
20240502,121900,1656703670,7830,7840,7840,7830,340
20240502,121800,1654039240,7860,7860,7860,7860,0
20240502,121700,1654039240,7860,7860,7860,7860,308
20240502,121600,1651618360,7860,7860,7860,7860,2
20240502,121500,1651602640,7860,7860,7860,7860,34
20240502,121400,1651335400,7860,7820,7860,7820,10312
20240502,121300,1570691180,7830,7830,7830,7830,7
20240502,121200,1570636370,7830,7830,7830,7830,10
20240502,121100,1570558070,7830,7830,7830,7820,137
20240502,121000,1569485860,7830,7830,7830,7830,0
20240502,120900,1569485860,7830,7830,7830,7830,52
20240502,120800,1569078700,7830,7850,7850,7830,108
20240502,120700,1568231040,7850,7840,7850,7830,177
20240502,120600,1566843680,7830,7860,7860,7830,2475
20240502,120500,1547420770,7860,7860,7860,7860,25
20240502,120400,1547224270,7840,7840,7840,7840,36
20240502,120300,1546942030,7830,7840,7840,7830,352
20240502,120200,1544183150,7840,7850,7850,7840,9667
20240502,120100,1468393200,7850,7850,7850,7850,49
20240502,120000,1468008550,7850,7850,7850,7850,1396
20240502,115900,1457049950,7840,7840,7850,7840,241
20240502,115800,1455160480,7850,7850,7850,7850,0
20240502,115700,1455160480,7850,7850,7850,7850,85
20240502,115600,1454493230,7850,7850,7850,7840,315
20240502,115500,1452020530,7850,7830,7850,7830,627
20240502,115400,1447101250,7830,7830,7830,7820,861
20240502,115300,1440363720,7820,7820,7820,7820,1321
20240502,115200,1430033500,7810,7810,7820,7810,202
20240502,115100,1428454870,7810,7820,7820,7810,101
20240502,115000,1427666050,7810,7810,7810,7810,191
20240502,114900,1426174340,7810,7790,7810,7790,2342
20240502,114800,1407892660,7800,7800,7800,7800,2
20240502,114700,1407877060,7800,7800,7800,7800,1162
20240502,114600,1398813460,7810,7810,7810,7810,2
20240502,114500,1398797840,7790,7790,7790,7790,0
20240502,114400,1398797840,7790,7790,7790,7790,95
20240502,114300,1398057790,7790,7810,7810,7790,227
20240502,114200,1396289320,7810,7810,7810,7810,200
20240502,114100,1394727320,7790,7800,7810,7790,990
20240502,114000,1387005550,7800,7800,7800,7800,81
20240502,113900,1386373750,7780,7790,7790,7780,1654
20240502,113800,1373500130,7790,7800,7800,7790,8
20240502,113700,1373437740,7800,7810,7810,7800,707
20240502,113600,1367919140,7810,7810,7810,7810,21
20240502,113500,1367755130,7810,7810,7810,7810,41
20240502,113400,1367434920,7810,7820,7820,7770,3007
20240502,113300,1344056360,7780,7800,7800,7780,3426
20240502,113200,1317372710,7790,7820,7820,7790,19184
20240502,113100,1167691420,7820,7820,7820,7820,90
20240502,113000,1166987620,7820,7820,7820,7820,245
20240502,112900,1165071720,7820,7810,7820,7810,36
20240502,112800,1164790540,7810,7820,7820,7810,1242
20240502,112700,1155090190,7820,7820,7820,7820,543
20240502,112600,1150843930,7810,7820,7820,7810,500
20240502,112500,1146938870,7820,7820,7820,7810,2008
20240502,112400,1131248340,7830,7830,7830,7830,6
20240502,112300,1131201360,7830,7820,7830,7820,2853
20240502,112200,1108890600,7830,7830,7830,7830,187
20240502,112100,1107426390,7840,7840,7840,7840,165
20240502,112000,1106132790,7830,7840,7840,7830,24
20240502,111900,1105944700,7820,7840,7840,7820,5069
20240502,111800,1066271480,7850,7840,7850,7840,357
20240502,111700,1063471730,7840,7840,7840,7830,96
20240502,111600,1062719110,7830,7840,7840,7830,16
20240502,111500,1062593820,7830,7840,7840,7830,22
20240502,111400,1062421540,7840,7840,7840,7840,198
20240502,111300,1060869220,7830,7830,7830,7830,20
20240502,111200,1060712620,7830,7830,7830,7830,0
20240502,111100,1060712620,7830,7830,7830,7830,0
20240502,111000,1060712620,7830,7830,7830,7830,364
20240502,110900,1057862500,7830,7830,7830,7830,2
20240502,110800,1057846840,7830,7830,7830,7830,104
20240502,110700,1057032520,7830,7840,7840,7830,261
20240502,110600,1054987070,7820,7830,7830,7820,2013
20240502,110500,1039236940,7840,7830,7840,7830,148
20240502,110400,1038077230,7830,7830,7830,7830,205
20240502,110300,1036472080,7830,7830,7830,7820,60
20240502,110200,1036002780,7830,7840,7840,7830,471
20240502,110100,1032314790,7830,7830,7830,7830,121
20240502,110000,1031367360,7830,7830,7830,7820,771
20240502,105900,1025331430,7830,7830,7830,7830,835
20240502,105800,1018793380,7840,7830,7840,7830,217
20240502,105700,1017093100,7840,7840,7840,7840,208
20240502,105600,1015462380,7850,7840,7850,7840,400
20240502,105500,1012323380,7850,7850,7850,7850,841
20240502,105400,1005721530,7860,7840,7860,7840,613
20240502,105300,1000909280,7840,7850,7850,7840,202
20240502,105200,999323600,7830,7830,7830,7830,0
20240502,105100,999323600,7830,7840,7840,7820,2936
20240502,105000,976341580,7830,7830,7830,7830,0
20240502,104900,976341580,7830,7850,7850,7830,165
20240502,104800,975049590,7850,7850,7850,7850,272
20240502,104700,972914390,7850,7850,7860,7820,94
20240502,104600,972178750,7850,7850,7850,7850,301
20240502,104500,969815900,7820,7840,7840,7820,5034
20240502,104400,930423680,7840,7840,7850,7840,717
20240502,104300,924802390,7850,7840,7850,7840,103
20240502,104200,923994840,7830,7830,7830,7830,100
20240502,104100,923211840,7830,7840,7840,7830,504
20240502,104000,919265470,7830,7850,7850,7830,3516
20240502,103900,891722960,7840,7860,7860,7840,3700
20240502,103800,862697320,7860,7860,7860,7860,379
20240502,103700,859718380,7860,7850,7860,7850,2086
20240502,103600,843341690,7860,7860,7860,7850,308
20240502,103500,840923810,7860,7860,7860,7850,51
20240502,103400,840523200,7870,7870,7870,7870,175
20240502,103300,839145950,7870,7870,7870,7870,8
20240502,103200,839082990,7870,7870,7870,7870,84
20240502,103100,838421910,7870,7870,7870,7870,365
20240502,103000,835549360,7870,7860,7870,7860,1562
20240502,102900,823259390,7860,7860,7860,7860,23
20240502,102800,823078610,7850,7870,7870,7850,60
20240502,102700,822607400,7850,7850,7850,7850,25
20240502,102600,822411150,7870,7850,7870,7850,121
20240502,102500,821459200,7850,7850,7850,7850,171
20240502,102400,820116850,7850,7860,7860,7850,742
20240502,102300,814289160,7860,7860,7860,7860,66
20240502,102200,813770400,7880,7880,7880,7880,4
20240502,102100,813738880,7880,7880,7880,7880,215
20240502,102000,812044680,7880,7850,7880,7850,74
20240502,101900,811463690,7850,7850,7850,7850,80
20240502,101800,810835690,7850,7870,7870,7850,3000
20240502,101700,787268470,7870,7870,7870,7870,0
20240502,101600,787268470,7870,7880,7880,7870,655
20240502,101500,782113470,7870,7870,7870,7870,1
20240502,101400,782105600,7870,7870,7880,7870,1249
20240502,101300,772273970,7870,7860,7870,7860,96
20240502,101200,771519310,7860,7870,7870,7860,188
20240502,101100,770041620,7870,7880,7880,7870,85
20240502,101000,769372270,7880,7880,7880,7880,20
20240502,100900,769214670,7880,7880,7880,7880,14
20240502,100800,769104350,7880,7870,7880,7870,250
20240502,100700,767136840,7880,7880,7880,7880,50
20240502,100600,766742840,7880,7870,7880,7870,84
20240502,100500,766081630,7870,7870,7870,7870,148
20240502,100400,764916870,7870,7870,7870,7870,12
20240502,100300,764822430,7850,7850,7860,7850,217
20240502,100200,763117970,7850,7860,7860,7850,26
20240502,100100,762913670,7860,7860,7860,7860,0
20240502,100000,762913670,7860,7860,7860,7860,7
20240502,095900,762858650,7850,7840,7860,7840,439
20240502,095800,759416440,7850,7860,7860,7850,943
20240502,095700,752013590,7860,7850,7860,7850,13
20240502,095600,751911460,7850,7860,7860,7850,13
20240502,095500,751809350,7860,7850,7860,7850,547
20240502,095400,747514940,7840,7850,7850,7840,542
20240502,095300,743260250,7850,7860,7860,7850,575
20240502,095200,738746360,7850,7850,7850,7850,105
20240502,095100,737922110,7850,7860,7860,7850,234
20240502,095000,736083190,7860,7860,7860,7860,55
20240502,094900,735650890,7860,7860,7860,7850,314
20240502,094800,733184850,7860,7860,7860,7860,438
20240502,094700,729742170,7860,7870,7870,7860,515
20240502,094600,725692220,7870,7870,7870,7870,693
20240502,094500,720238310,7870,7880,7880,7870,426
20240502,094400,716881530,7880,7880,7880,7880,205
20240502,094300,715266130,7880,7890,7890,7880,68
20240502,094200,714729740,7880,7880,7880,7880,100
20240502,094100,713941740,7880,7860,7880,7860,150
20240502,094000,712762540,7850,7840,7850,7840,9566
20240502,093900,637674460,7840,7840,7840,7830,38
20240502,093800,637376610,7840,7840,7840,7840,42
20240502,093700,637047330,7840,7840,7850,7840,926
20240502,093600,629785060,7820,7820,7820,7820,52
20240502,093500,629378420,7820,7820,7820,7820,873
20240502,093400,622551560,7840,7840,7840,7840,4
20240502,093300,622520200,7850,7830,7850,7810,1054
20240502,093200,614277160,7830,7850,7870,7830,3526
20240502,093100,586637180,7850,7870,7870,7850,746
20240502,093000,580770090,7870,7860,7870,7860,17
20240502,092900,580636340,7870,7840,7870,7840,3290
20240502,092800,554814250,7840,7850,7850,7840,544
20240502,092700,550546900,7850,7850,7850,7850,178
20240502,092600,549149600,7860,7860,7860,7840,2540
20240502,092500,529220820,7860,7860,7870,7860,381
20240502,092400,526226090,7860,7880,7890,7850,1005
20240502,092300,518327630,7870,7870,7870,7860,429
20240502,092200,514951700,7870,7860,7870,7860,25
20240502,092100,514755000,7860,7830,7860,7820,2388
20240502,092000,496047820,7830,7850,7850,7830,2034
20240502,091900,480108440,7840,7850,7850,7820,2115
20240502,091800,463561880,7850,7850,7850,7830,1818
20240502,091700,449309110,7850,7850,7850,7830,1260
20240502,091600,439439420,7840,7850,7850,7830,3118
20240502,091500,415000370,7850,7880,7880,7840,4374
20240502,091400,380666490,7880,7880,7880,7860,3080
20240502,091300,356444890,7900,7890,7900,7870,568
20240502,091200,351970860,7890,7880,7890,7870,1639
20240502,091100,339057060,7880,7890,7890,7870,2846
20240502,091000,316639300,7880,7920,7920,7880,4587
20240502,090900,280417630,7930,7930,7930,7900,1962
20240502,090800,264907270,7920,7910,7920,7900,3863
20240502,090700,234344740,7910,7910,7920,7910,309
20240502,090600,231898540,7920,7920,7920,7910,1731
20240502,090500,218199020,7920,7930,7930,7900,8974
20240502,090400,147162310,7950,7930,7950,7930,1225
20240502,090300,137445750,7930,7940,7950,7920,865
20240502,090200,130587150,7940,7920,7950,7910,9601
20240502,090100,54536600,7920,7930,7960,7920,3073
20240502,090000,30189140,7940,7950,7960,7940,3783