stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,184300,77762074,467,467,467,467,122
20240502,184200,77762074,467,467,467,467,0
20240502,184100,77762074,467,467,467,467,0
20240502,184000,77762074,467,467,467,467,0
20240502,183900,77762074,467,467,467,467,0
20240502,183800,77762074,467,467,467,467,0
20240502,183700,77762074,467,467,467,467,0
20240502,183600,77762074,467,467,467,467,0
20240502,183500,77762074,467,467,467,467,0
20240502,183400,77762074,467,467,467,467,0
20240502,183300,77762074,467,467,467,467,0
20240502,183200,77762074,467,467,467,467,0
20240502,183100,77762074,467,467,467,467,0
20240502,183000,77762074,467,467,467,467,0
20240502,182900,77762074,467,467,467,467,0
20240502,182800,77762074,467,467,467,467,0
20240502,182700,77762074,467,467,467,467,0
20240502,182600,77762074,467,467,467,467,0
20240502,182500,77762074,467,467,467,467,0
20240502,182400,77762074,467,467,467,467,0
20240502,182300,77762074,467,467,467,467,0
20240502,182200,77762074,467,467,467,467,0
20240502,182100,77762074,467,467,467,467,0
20240502,182000,77762074,467,467,467,467,0
20240502,181900,77762074,467,467,467,467,0
20240502,181800,77762074,467,467,467,467,0
20240502,181700,77762074,467,467,467,467,0
20240502,181600,77762074,467,467,467,467,0
20240502,181500,77762074,467,467,467,467,0
20240502,181400,77762074,467,467,467,467,0
20240502,181300,77762074,467,467,467,467,122
20240502,181200,77762074,467,467,467,467,0
20240502,181100,77762074,467,467,467,467,0
20240502,181000,77762074,467,467,467,467,0
20240502,180900,77762074,467,467,467,467,0
20240502,180800,77762074,467,467,467,467,0
20240502,180700,77762074,467,467,467,467,0
20240502,180600,77762074,467,467,467,467,0
20240502,180500,77762074,467,467,467,467,0
20240502,180400,77762074,467,467,467,467,0
20240502,180300,77762074,467,467,467,467,0
20240502,180200,77762074,467,467,467,467,0
20240502,180100,77762074,467,467,467,467,0
20240502,180000,77762074,467,467,467,467,0
20240502,175900,77762074,467,467,467,467,0
20240502,175800,77762074,467,467,467,467,0
20240502,175700,77762074,467,467,467,467,0
20240502,175600,77762074,467,467,467,467,0
20240502,175500,77762074,467,467,467,467,0
20240502,175400,77762074,467,467,467,467,0
20240502,175300,77762074,467,467,467,467,0
20240502,175200,77762074,467,467,467,467,0
20240502,175100,77762074,467,467,467,467,0
20240502,175000,77762074,467,467,467,467,0
20240502,174900,77762074,467,467,467,467,0
20240502,174800,77762074,467,467,467,467,0
20240502,174700,77762074,467,467,467,467,0
20240502,174600,77762074,467,467,467,467,0
20240502,174500,77762074,467,467,467,467,0
20240502,174400,77762074,467,467,467,467,0
20240502,174300,77762074,467,467,467,467,122
20240502,174200,77762074,467,467,467,467,0
20240502,174100,77762074,467,467,467,467,0
20240502,174000,77762074,467,467,467,467,0
20240502,173900,77762074,467,467,467,467,0
20240502,173800,77762074,467,467,467,467,0
20240502,173700,77762074,467,467,467,467,0
20240502,173600,77762074,467,467,467,467,0
20240502,173500,77762074,467,467,467,467,0
20240502,173400,77762074,467,467,467,467,0
20240502,173300,77762074,467,467,467,467,0
20240502,173200,77762074,467,467,467,467,0
20240502,173100,77762074,467,467,467,467,0
20240502,173000,77762074,467,467,467,467,0
20240502,172900,77762074,467,467,467,467,0
20240502,172800,77762074,467,467,467,467,0
20240502,172700,77762074,467,467,467,467,0
20240502,172600,77762074,467,467,467,467,0
20240502,172500,77762074,467,467,467,467,0
20240502,172400,77762074,467,467,467,467,0
20240502,172300,77762074,467,467,467,467,0
20240502,172200,77762074,467,467,467,467,0
20240502,172100,77762074,467,467,467,467,0
20240502,172000,77762074,467,467,467,467,0
20240502,171900,77762074,467,467,467,467,0
20240502,171800,77762074,467,467,467,467,0
20240502,171700,77762074,467,467,467,467,0
20240502,171600,77762074,467,467,467,467,0
20240502,171500,77762074,467,467,467,467,0
20240502,171400,77762074,467,467,467,467,0
20240502,171300,77762074,467,467,467,467,122
20240502,171200,77762074,467,467,467,467,0
20240502,171100,77762074,467,467,467,467,0
20240502,171000,77762074,467,467,467,467,0
20240502,170900,77762074,467,467,467,467,0
20240502,170800,77762074,467,467,467,467,0
20240502,170700,77762074,467,467,467,467,0
20240502,170600,77762074,467,467,467,467,0
20240502,170500,77762074,467,467,467,467,0
20240502,170400,77762074,467,467,467,467,0
20240502,170300,77762074,467,467,467,467,0
20240502,170200,77762074,467,467,467,467,0
20240502,170100,77762074,467,467,467,467,0
20240502,170000,77762074,467,467,467,467,0
20240502,165900,77762074,467,467,467,467,0
20240502,165800,77762074,467,467,467,467,0
20240502,165700,77762074,467,467,467,467,0
20240502,165600,77762074,467,467,467,467,0
20240502,165500,77762074,467,467,467,467,0
20240502,165400,77762074,467,467,467,467,0
20240502,165300,77762074,467,467,467,467,0
20240502,165200,77762074,467,467,467,467,0
20240502,165100,77762074,467,467,467,467,0
20240502,165000,77762074,467,467,467,467,0
20240502,164900,77762074,467,467,467,467,0
20240502,164800,77762074,467,467,467,467,0
20240502,164700,77762074,467,467,467,467,0
20240502,164600,77762074,467,467,467,467,0
20240502,164500,77762074,467,467,467,467,0
20240502,164400,77762074,467,467,467,467,0
20240502,164300,77762074,467,467,467,467,122
20240502,164200,77762074,467,467,467,467,0
20240502,164100,77762074,467,467,467,467,0
20240502,164000,77762074,467,467,467,467,0
20240502,163900,77762074,467,467,467,467,0
20240502,163800,77762074,467,467,467,467,0
20240502,163700,77762074,467,467,467,467,0
20240502,163600,77762074,467,467,467,467,0
20240502,163500,77762074,467,467,467,467,0
20240502,163400,77762074,467,467,467,467,0
20240502,163300,77762074,467,467,467,467,0
20240502,163200,77762074,467,467,467,467,0
20240502,163100,77762074,467,467,467,467,0
20240502,163000,77762074,467,467,467,467,0
20240502,162900,77762074,467,467,467,467,0
20240502,162800,77762074,467,467,467,467,0
20240502,162700,77762074,467,467,467,467,0
20240502,162600,77762074,467,467,467,467,0
20240502,162500,77762074,467,467,467,467,0
20240502,162400,77762074,467,467,467,467,0
20240502,162300,77762074,467,467,467,467,0
20240502,162200,77762074,467,467,467,467,0
20240502,162100,77762074,467,467,467,467,0
20240502,162000,77762074,467,467,467,467,0
20240502,161900,77762074,467,467,467,467,0
20240502,161800,77762074,467,467,467,467,0
20240502,161700,77762074,467,467,467,467,0
20240502,161600,77762074,467,467,467,467,0
20240502,161500,77762074,467,467,467,467,0
20240502,161400,77762074,467,467,467,467,0
20240502,161300,77762074,467,467,467,467,122
20240502,161200,77762074,467,467,467,467,0
20240502,161100,77762074,467,467,467,467,0
20240502,161000,77762074,467,467,467,467,0
20240502,160900,77762074,467,467,467,467,0
20240502,160800,77762074,467,467,467,467,0
20240502,160700,77762074,467,467,467,467,0
20240502,160600,77762074,467,467,467,467,0
20240502,160500,77762074,467,467,467,467,0
20240502,160400,77762074,467,467,467,467,0
20240502,160300,77762074,467,467,467,467,0
20240502,160200,77762074,467,467,467,467,0
20240502,160100,77762074,467,467,467,467,0
20240502,160000,77762074,467,467,467,467,0
20240502,155900,77762074,467,467,467,467,0
20240502,155800,77762074,467,467,467,467,0
20240502,155700,77762074,467,467,467,467,0
20240502,155600,77762074,467,467,467,467,0
20240502,155500,77762074,467,467,467,467,0
20240502,155400,77762074,467,467,467,467,0
20240502,155300,77762074,467,467,467,467,0
20240502,155200,77762074,467,467,467,467,0
20240502,155100,77762074,467,467,467,467,0
20240502,155000,77762074,467,467,467,467,0
20240502,154900,77762074,467,467,467,467,0
20240502,154800,77762074,467,467,467,467,0
20240502,154700,77762074,467,467,467,467,0
20240502,154600,77762074,467,467,467,467,0
20240502,154500,77762074,467,467,467,467,0
20240502,154400,77762074,467,467,467,467,0
20240502,154300,77762074,467,467,467,467,122
20240502,154200,77762074,467,467,467,467,0
20240502,154100,77762074,467,467,467,467,0
20240502,154000,77762074,467,467,467,467,0
20240502,153900,77762074,467,467,467,467,0
20240502,153800,77762074,467,467,467,467,0
20240502,153700,77762074,467,467,467,467,0
20240502,153600,77762074,467,467,467,467,0
20240502,153500,77762074,467,467,467,467,0
20240502,153400,77762074,467,467,467,467,0
20240502,153300,77762074,467,467,467,467,0
20240502,153200,77762074,467,467,467,467,0
20240502,153100,77762074,467,467,467,467,0
20240502,153000,77762074,467,467,467,467,122
20240502,152900,77705100,466,466,466,466,0
20240502,152800,77705100,466,466,466,466,0
20240502,152700,77705100,466,466,466,466,0
20240502,152600,77705100,466,466,466,466,0
20240502,152500,77705100,466,466,466,466,0
20240502,152400,77705100,466,466,466,466,0
20240502,152300,77705100,466,466,466,466,0
20240502,152200,77705100,466,466,466,466,0
20240502,152100,77705100,466,466,466,466,0
20240502,152000,77705100,466,466,466,466,0
20240502,151900,77705100,466,466,466,466,2587
20240502,151800,76499558,466,466,466,466,0
20240502,151700,76499558,466,467,467,466,267
20240502,151600,76375018,467,468,468,467,99
20240502,151500,76328697,468,468,469,468,126
20240502,151400,76269627,468,467,468,467,39
20240502,151300,76251398,466,467,467,466,1378
20240502,151200,75608184,466,467,467,466,1067
20240502,151100,75109919,467,468,468,467,127
20240502,151000,75050507,468,468,468,468,984
20240502,150900,74589995,468,468,468,468,24
20240502,150800,74578763,468,467,468,467,616
20240502,150700,74290599,467,467,467,467,24
20240502,150600,74279391,467,467,467,467,23
20240502,150500,74268650,467,467,467,467,25
20240502,150400,74256975,467,467,467,467,1094
20240502,150300,73746077,467,467,467,467,424
20240502,150200,73548069,467,467,467,467,445
20240502,150100,73340254,467,468,468,467,1364
20240502,150000,72702334,468,467,468,467,280
20240502,145900,72571306,467,467,467,467,24
20240502,145800,72560098,467,467,468,467,4990
20240502,145700,70229762,467,467,467,467,29
20240502,145600,70216219,468,468,468,468,56
20240502,145500,70190011,467,467,467,467,24
20240502,145400,70178803,467,467,467,467,24
20240502,145300,70167595,467,467,467,467,23
20240502,145200,70156854,467,467,467,467,36
20240502,145100,70140042,467,467,467,467,12
20240502,145000,70134438,468,468,469,468,254
20240502,144900,70015561,468,468,468,468,68
20240502,144800,69983737,468,468,468,468,78
20240502,144700,69947233,468,467,468,467,64
20240502,144600,69917293,467,467,467,467,24
20240502,144500,69906085,467,467,467,467,23
20240502,144400,69895344,467,467,467,467,24
20240502,144300,69884136,468,469,470,468,1018
20240502,144200,69405724,468,468,468,468,24
20240502,144100,69394492,468,468,468,468,35
20240502,144000,69378112,467,467,467,467,12
20240502,143900,69372508,470,467,470,467,2283
20240502,143800,68299570,467,467,467,467,1246
20240502,143700,67717688,467,467,467,467,11
20240502,143600,67712551,470,467,470,467,15200
20240502,143500,60569134,470,467,470,467,5234
20240502,143400,58109914,470,465,470,465,15268
20240502,143300,50954220,465,465,465,465,123
20240502,143200,50897025,465,465,465,465,24
20240502,143100,50885865,465,465,465,465,24
20240502,143000,50874705,465,465,465,464,38
20240502,142900,50857047,464,464,464,464,23
20240502,142800,50846375,464,465,465,464,324
20240502,142700,50695739,464,464,464,464,36
20240502,142600,50679035,464,464,464,464,24
20240502,142500,50667899,464,464,464,464,23
20240502,142400,50657227,464,464,464,464,24
20240502,142300,50646091,464,464,464,464,26
20240502,142200,50634027,464,464,464,464,24
20240502,142100,50622891,464,464,464,464,23
20240502,142000,50612219,464,464,464,464,24
20240502,141900,50601083,464,464,464,464,24
20240502,141800,50589947,464,464,465,464,536
20240502,141700,50340743,464,464,464,464,23
20240502,141600,50330071,464,464,464,464,24
20240502,141500,50318935,464,464,464,464,862
20240502,141400,49918967,464,464,464,464,24
20240502,141300,49907831,464,464,464,464,23
20240502,141200,49897159,465,464,465,464,312
20240502,141100,49752091,464,464,464,464,24
20240502,141000,49740955,464,463,464,463,47
20240502,140900,49719171,463,463,463,463,23
20240502,140800,49708522,463,463,463,463,24
20240502,140700,49697410,463,463,463,463,24
20240502,140600,49686298,463,463,463,463,24
20240502,140500,49675186,463,463,463,463,24
20240502,140400,49664074,463,463,464,463,24
20240502,140300,49652961,463,463,463,463,24
20240502,140200,49641849,463,463,463,463,36
20240502,140100,49625181,466,466,466,466,9
20240502,140000,49620987,468,463,468,463,262
20240502,135900,49499303,467,467,467,467,0
20240502,135800,49499303,467,461,467,460,72
20240502,135700,49466035,462,462,462,462,9
20240502,135600,49461877,468,468,468,468,0
20240502,135500,49461877,468,461,468,461,412
20240502,135400,49269633,465,465,465,465,3
20240502,135300,49268238,469,460,469,460,10012
20240502,135200,44589013,460,460,460,460,23
20240502,135100,44578433,460,460,460,460,24
20240502,135000,44567393,460,460,460,460,24
20240502,134900,44556353,460,460,460,460,24
20240502,134800,44545313,460,460,460,460,23
20240502,134700,44534733,460,460,460,460,24
20240502,134600,44523693,460,460,460,460,24
20240502,134500,44512653,460,460,460,460,36
20240502,134400,44496093,460,460,461,460,33
20240502,134300,44480903,460,460,460,460,24
20240502,134200,44469863,460,460,460,460,12
20240502,134100,44464343,464,464,464,464,0
20240502,134000,44464343,464,460,464,460,180
20240502,133900,44381239,461,460,461,460,32
20240502,133800,44366499,460,460,460,460,24
20240502,133700,44355459,460,460,460,460,36
20240502,133600,44338899,460,460,460,460,23
20240502,133500,44328319,460,459,460,459,35
20240502,133400,44312231,459,459,459,459,24
20240502,133300,44301215,459,459,459,459,24
20240502,133200,44290199,459,459,459,459,23
20240502,133100,44279642,459,459,459,459,24
20240502,133000,44268626,458,460,460,458,981
20240502,132900,43818898,460,460,460,460,12
20240502,132800,43813378,462,459,462,459,38
20240502,132700,43795898,459,460,460,459,604
20240502,132600,43518530,461,460,461,460,36
20240502,132500,43501958,460,460,460,460,24
20240502,132400,43490918,459,460,460,459,294
20240502,132300,43355948,460,460,460,459,143
20240502,132200,43290288,459,460,460,459,245
20240502,132100,43177809,460,460,460,460,24
20240502,132000,43166769,460,460,460,460,47
20240502,131900,43145149,459,461,461,459,612
20240502,131800,42864121,461,460,461,460,35
20240502,131700,42848010,460,460,460,460,24
20240502,131600,42836970,460,459,460,459,36
20240502,131500,42820422,458,461,461,458,4846
20240502,131400,40596050,461,461,461,461,24
20240502,131300,40584986,461,461,461,461,24
20240502,131200,40573922,461,461,461,461,24
20240502,131100,40562858,461,462,462,461,520
20240502,131000,40322642,462,461,462,461,870
20240502,130900,39920726,461,461,461,461,24
20240502,130800,39909662,461,461,461,461,24
20240502,130700,39898598,461,461,461,461,323
20240502,130600,39749695,461,461,461,461,1237
20240502,130500,39179438,461,461,461,461,24
20240502,130400,39168374,461,461,461,461,36
20240502,130300,39151778,461,462,462,461,189
20240502,130200,39064472,463,463,463,463,10
20240502,130100,39059842,464,462,464,462,764
20240502,130000,38706828,461,462,462,461,622
20240502,125900,38420062,465,465,465,465,0
20240502,125800,38420062,465,462,465,462,112
20240502,125700,38368046,462,462,462,462,24
20240502,125600,38356958,461,463,463,461,126
20240502,125500,38298783,462,462,462,462,35
20240502,125400,38282613,463,462,464,462,40
20240502,125300,38264097,462,462,462,462,16
20240502,125200,38256705,463,463,463,463,24
20240502,125100,38245593,462,463,466,462,10091
20240502,125000,33557011,462,462,462,462,24
20240502,124900,33545923,462,462,462,462,24
20240502,124800,33534835,464,462,464,462,2012
20240502,124700,32601935,462,462,463,462,450
20240502,124600,32394009,462,461,462,461,69
20240502,124500,32362143,461,461,461,461,139
20240502,124400,32298064,461,461,461,461,24
20240502,124300,32287000,461,461,461,461,23
20240502,124200,32276397,461,463,463,461,212
20240502,124100,32178265,462,461,462,461,744
20240502,124000,31835267,460,460,460,460,24
20240502,123900,31824227,460,460,461,460,25
20240502,123800,31812726,460,460,460,460,35
20240502,123700,31796626,461,461,461,461,330
20240502,123600,31644496,461,461,461,461,24
20240502,123500,31633432,461,462,462,461,34
20240502,123400,31617748,461,461,461,461,23
20240502,123300,31607145,461,461,461,461,12
20240502,123200,31601613,462,461,462,461,30
20240502,123100,31587777,461,461,461,461,24
20240502,123000,31576713,461,461,461,461,35
20240502,122900,31560578,461,461,462,461,30
20240502,122800,31546742,463,460,463,460,35
20240502,122700,31530617,461,461,461,461,24
20240502,122600,31519553,461,461,461,461,23
20240502,122500,31508950,461,461,461,461,24
20240502,122400,31497886,461,461,461,461,24
20240502,122300,31486822,461,461,461,461,24
20240502,122200,31475758,461,461,462,461,33
20240502,122100,31460535,461,461,461,461,36
20240502,122000,31443939,461,461,461,461,24
20240502,121900,31432875,461,461,461,461,39
20240502,121800,31414896,461,461,461,461,23
20240502,121700,31404293,461,461,461,461,24
20240502,121600,31393229,461,461,461,461,24
20240502,121500,31382165,463,461,463,461,512
20240502,121400,31145334,461,461,461,461,23
20240502,121300,31134731,461,461,461,461,36
20240502,121200,31118135,461,461,461,461,24
20240502,121100,31107071,461,461,461,461,24
20240502,121000,31096007,461,461,461,461,105
20240502,120900,31047602,460,460,460,460,24
20240502,120800,31036562,460,460,460,460,24
20240502,120700,31025522,460,460,460,460,24
20240502,120600,31014482,460,460,460,460,396
20240502,120500,30832322,460,460,460,460,36
20240502,120400,30815762,460,460,460,460,24
20240502,120300,30804722,460,460,460,460,12
20240502,120200,30799202,462,460,462,460,27
20240502,120100,30786777,460,461,461,460,33
20240502,120000,30771588,462,460,462,460,190
20240502,115900,30683995,460,459,460,459,438
20240502,115800,30482527,459,460,460,459,326
20240502,115700,30332593,459,460,460,459,59
20240502,115600,30305476,460,460,460,460,36
20240502,115500,30288916,460,460,460,460,24
20240502,115400,30277876,460,460,460,460,23
20240502,115300,30267296,460,460,460,460,24
20240502,115200,30256256,460,460,460,460,24
20240502,115100,30245216,460,460,460,460,36
20240502,115000,30228656,459,459,459,459,24
20240502,114900,30217640,459,459,459,459,23
20240502,114800,30207083,459,459,459,459,36
20240502,114700,30190559,459,459,459,459,28
20240502,114600,30177707,461,460,461,460,20
20240502,114500,30168504,460,460,460,460,18
20240502,114400,30160224,460,460,460,460,24
20240502,114300,30149184,460,460,460,460,24
20240502,114200,30138144,460,460,460,460,24
20240502,114100,30127104,460,460,460,460,23
20240502,114000,30116524,460,460,460,460,156
20240502,113900,30044764,460,460,460,460,24
20240502,113800,30033724,460,460,461,460,25
20240502,113700,30022223,460,460,460,460,23
20240502,113600,30011643,460,460,460,460,124
20240502,113500,29954603,460,460,461,460,25
20240502,113400,29943102,461,460,461,460,38
20240502,113300,29925596,460,460,460,460,23
20240502,113200,29915016,460,460,460,460,24
20240502,113100,29903976,460,460,460,460,36
20240502,113000,29887416,460,461,461,460,30
20240502,112900,29873608,461,461,461,461,23
20240502,112800,29863005,461,461,461,461,24
20240502,112700,29851941,461,461,461,461,24
20240502,112600,29840877,461,461,461,461,178
20240502,112500,29758819,461,461,461,461,23
20240502,112400,29748216,461,461,461,461,1050
20240502,112300,29264166,460,459,460,459,726
20240502,112200,28930218,459,459,459,459,624
20240502,112100,28643802,459,459,459,459,23
20240502,112000,28633245,459,459,459,459,24
20240502,111900,28622229,459,459,459,459,24
20240502,111800,28611213,459,459,459,458,1533
20240502,111700,27907966,460,459,460,459,23
20240502,111600,27897397,459,459,459,459,36
20240502,111500,27880873,459,459,459,459,24
20240502,111400,27869857,459,459,459,459,24
20240502,111300,27858841,458,458,461,458,7105
20240502,111200,24591273,458,459,459,458,558
20240502,111100,24335281,460,459,460,459,25
20240502,111000,24323805,459,459,459,459,24
20240502,110900,24312789,459,459,459,459,24
20240502,110800,24301773,459,459,459,459,23
20240502,110700,24291216,459,459,459,459,24
20240502,110600,24280200,459,459,459,459,36
20240502,110500,24263676,459,459,459,459,23
20240502,110400,24253119,459,459,459,459,24
20240502,110300,24242103,459,459,459,459,24
20240502,110200,24231087,459,459,459,459,24
20240502,110100,24220071,459,460,460,459,29
20240502,110000,24206755,459,459,459,459,23
20240502,105900,24196198,459,459,459,459,24
20240502,105800,24185182,459,459,459,459,36
20240502,105700,24168658,459,459,459,459,24
20240502,105600,24157642,459,459,459,459,23
20240502,105500,24147085,459,459,459,459,124
20240502,105400,24090169,461,460,461,460,242
20240502,105300,23978636,461,460,461,460,173
20240502,105200,23898956,460,460,460,459,74
20240502,105100,23864927,460,460,460,460,12
20240502,105000,23859407,463,462,463,462,42
20240502,104900,23839985,463,462,463,462,35
20240502,104800,23823792,464,461,464,461,2272
20240502,104700,22772659,461,461,461,461,24
20240502,104600,22761595,461,460,461,460,26
20240502,104500,22749621,461,461,461,461,10
20240502,104400,22745011,463,463,463,462,110
20240502,104300,22694142,462,464,464,462,250
20240502,104200,22578354,464,462,464,461,2045
20240502,104100,21630983,463,462,463,461,2614
20240502,104000,20421327,463,459,463,459,1554
20240502,103900,19702556,458,459,459,458,18
20240502,103800,19694306,459,459,459,458,36
20240502,103700,19677794,457,457,457,457,0
20240502,103600,19677794,457,458,461,457,640
20240502,103500,19384703,460,458,460,458,2291
20240502,103400,18330890,458,457,459,457,422
20240502,103300,18137347,457,457,457,457,36
20240502,103200,18120895,457,457,457,456,2414
20240502,103100,17017808,457,457,457,457,24
20240502,103000,17006840,457,457,457,457,74
20240502,102900,16973022,457,457,457,457,24
20240502,102800,16962054,457,457,457,457,24
20240502,102700,16951086,457,457,457,457,35
20240502,102600,16935091,456,456,456,456,24
20240502,102500,16924147,456,456,456,456,24
20240502,102400,16913203,457,457,457,457,23
20240502,102300,16902692,457,457,457,457,24
20240502,102200,16891724,457,457,457,457,24
20240502,102100,16880756,457,457,457,457,24
20240502,102000,16869788,457,457,457,457,79
20240502,101900,16833685,457,457,457,457,23
20240502,101800,16823174,457,457,457,457,24
20240502,101700,16812206,457,457,457,457,12
20240502,101600,16806722,460,456,460,456,20024
20240502,101500,7598617,456,456,456,456,23
20240502,101400,7588129,456,456,456,456,24
20240502,101300,7577185,456,456,456,456,24
20240502,101200,7566241,456,456,456,456,141
20240502,101100,7501945,457,457,458,457,512
20240502,101000,7267473,456,457,458,456,17
20240502,100900,7259713,456,456,456,456,24
20240502,100800,7248769,456,456,457,456,41
20240502,100700,7230068,456,456,457,456,33
20240502,100600,7215010,456,456,456,456,24
20240502,100500,7204066,456,456,456,456,24
20240502,100400,7193122,456,456,456,456,24
20240502,100300,7182178,458,455,458,455,1012
20240502,100200,6718718,455,455,456,455,35
20240502,100100,6702782,455,456,457,455,27
20240502,100000,6690474,455,455,455,455,36
20240502,095900,6674094,455,455,455,455,23
20240502,095800,6663629,456,455,456,455,25
20240502,095700,6652253,456,455,456,455,27
20240502,095600,6639965,456,456,458,456,2837
20240502,095500,5340645,455,455,456,455,25
20240502,095400,5329268,456,456,456,455,29
20240502,095300,5316068,457,456,457,455,25
20240502,095200,5304679,458,457,458,457,50
20240502,095100,5281791,458,456,458,455,610
20240502,095000,5003629,456,456,456,456,24
20240502,094900,4992685,456,456,456,456,24
20240502,094800,4981741,456,455,456,455,240
20240502,094700,4872448,456,456,456,455,332
20240502,094600,4721079,456,457,458,456,303
20240502,094500,4582709,456,455,456,455,1210
20240502,094400,4030961,455,455,455,455,24
20240502,094300,4020041,455,455,455,455,35
20240502,094200,4004116,455,455,455,455,24
20240502,094100,3993196,455,455,455,455,28
20240502,094000,3980456,455,454,455,454,32
20240502,093900,3965908,455,454,455,454,112
20240502,093800,3914960,454,454,454,454,23
20240502,093700,3904518,454,454,454,454,24
20240502,093600,3893622,454,454,454,454,24
20240502,093500,3882726,454,454,454,454,35
20240502,093400,3866836,455,454,455,454,34
20240502,093300,3851390,454,454,454,454,24
20240502,093200,3840494,454,454,454,454,24
20240502,093100,3829598,454,453,454,453,34
20240502,093000,3814174,453,453,453,453,2023
20240502,092900,2897755,453,453,453,453,32
20240502,092800,2883259,454,454,454,454,14
20240502,092700,2876903,454,454,454,454,24
20240502,092600,2866007,455,454,456,454,42
20240502,092500,2846892,454,454,454,454,24
20240502,092400,2835996,454,454,454,454,24
20240502,092300,2825100,455,454,455,454,22
20240502,092200,2815102,454,454,454,454,23
20240502,092100,2804660,454,455,455,454,66
20240502,092000,2774642,455,455,455,455,24
20240502,091900,2763722,457,455,457,455,22
20240502,091800,2753699,455,455,455,455,35
20240502,091700,2737774,455,455,455,455,24
20240502,091600,2726854,455,457,457,455,18
20240502,091500,2718657,458,455,458,455,312
20240502,091400,2576051,456,453,456,453,528
20240502,091300,2335362,454,454,454,454,19
20240502,091200,2326736,454,454,454,454,24
20240502,091100,2315840,456,455,456,455,33
20240502,091000,2300816,455,455,455,455,1010
20240502,090900,1841266,454,454,454,454,12
20240502,090800,1835818,457,454,457,454,1376
20240502,090700,1207736,454,453,454,453,539
20240502,090600,963042,453,453,453,453,30
20240502,090500,949452,452,453,453,452,31
20240502,090400,935433,452,453,453,452,524
20240502,090300,698085,452,452,452,452,24
20240502,090200,687237,452,451,453,451,53
20240502,090100,663291,450,450,450,450,18
20240502,090000,655191,452,455,455,452,1446