stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,185600,1071391973,1332,1332,1332,1332,4745
20240503,185500,1071391973,1332,1332,1332,1332,0
20240503,185400,1071391973,1332,1332,1332,1332,0
20240503,185300,1071391973,1332,1332,1332,1332,0
20240503,185200,1071391973,1332,1332,1332,1332,0
20240503,185100,1071391973,1332,1332,1332,1332,0
20240503,185000,1071391973,1332,1332,1332,1332,0
20240503,184900,1071391973,1332,1332,1332,1332,0
20240503,184800,1071391973,1332,1332,1332,1332,0
20240503,184700,1071391973,1332,1332,1332,1332,0
20240503,184600,1071391973,1332,1332,1332,1332,0
20240503,184500,1071391973,1332,1332,1332,1332,0
20240503,184400,1071391973,1332,1332,1332,1332,0
20240503,184300,1071391973,1332,1332,1332,1332,0
20240503,184200,1071391973,1332,1332,1332,1332,0
20240503,184100,1071391973,1332,1332,1332,1332,0
20240503,184000,1071391973,1332,1332,1332,1332,0
20240503,183900,1071391973,1332,1332,1332,1332,0
20240503,183800,1071391973,1332,1332,1332,1332,0
20240503,183700,1071391973,1332,1332,1332,1332,0
20240503,183600,1071391973,1332,1332,1332,1332,0
20240503,183500,1071391973,1332,1332,1332,1332,0
20240503,183400,1071391973,1332,1332,1332,1332,0
20240503,183300,1071391973,1332,1332,1332,1332,0
20240503,183200,1071391973,1332,1332,1332,1332,0
20240503,183100,1071391973,1332,1332,1332,1332,0
20240503,183000,1071391973,1332,1332,1332,1332,0
20240503,182900,1071391973,1332,1332,1332,1332,0
20240503,182800,1071391973,1332,1332,1332,1332,0
20240503,182700,1071391973,1332,1332,1332,1332,0
20240503,182600,1071391973,1332,1332,1332,1332,4745
20240503,182500,1071391973,1332,1332,1332,1332,0
20240503,182400,1071391973,1332,1332,1332,1332,0
20240503,182300,1071391973,1332,1332,1332,1332,0
20240503,182200,1071391973,1332,1332,1332,1332,0
20240503,182100,1071391973,1332,1332,1332,1332,0
20240503,182000,1071391973,1332,1332,1332,1332,0
20240503,181900,1071391973,1332,1332,1332,1332,0
20240503,181800,1071391973,1332,1332,1332,1332,0
20240503,181700,1071391973,1332,1332,1332,1332,0
20240503,181600,1071391973,1332,1332,1332,1332,0
20240503,181500,1071391973,1332,1332,1332,1332,0
20240503,181400,1071391973,1332,1332,1332,1332,0
20240503,181300,1071391973,1332,1332,1332,1332,0
20240503,181200,1071391973,1332,1332,1332,1332,0
20240503,181100,1071391973,1332,1332,1332,1332,0
20240503,181000,1071391973,1332,1332,1332,1332,0
20240503,180900,1071391973,1332,1332,1332,1332,0
20240503,180800,1071391973,1332,1332,1332,1332,0
20240503,180700,1071391973,1332,1332,1332,1332,0
20240503,180600,1071391973,1332,1332,1332,1332,0
20240503,180500,1071391973,1332,1332,1332,1332,0
20240503,180400,1071391973,1332,1332,1332,1332,0
20240503,180300,1071391973,1332,1332,1332,1332,0
20240503,180200,1071391973,1332,1332,1332,1332,0
20240503,180100,1071391973,1332,1332,1332,1332,0
20240503,180000,1071391973,1332,1332,1332,1332,0
20240503,175900,1071391973,1332,1332,1332,1332,0
20240503,175800,1071391973,1332,1332,1332,1332,0
20240503,175700,1071391973,1332,1332,1332,1332,0
20240503,175600,1071391973,1332,1332,1332,1332,4745
20240503,175500,1071391973,1332,1332,1332,1332,0
20240503,175400,1071391973,1332,1332,1332,1332,0
20240503,175300,1071391973,1332,1332,1332,1332,0
20240503,175200,1071391973,1332,1332,1332,1332,0
20240503,175100,1071391973,1332,1332,1332,1332,0
20240503,175000,1071391973,1332,1332,1332,1332,0
20240503,174900,1071391973,1332,1332,1332,1332,0
20240503,174800,1071391973,1332,1332,1332,1332,0
20240503,174700,1071391973,1332,1332,1332,1332,0
20240503,174600,1071391973,1332,1332,1332,1332,0
20240503,174500,1071391973,1332,1332,1332,1332,0
20240503,174400,1071391973,1332,1332,1332,1332,0
20240503,174300,1071391973,1332,1332,1332,1332,0
20240503,174200,1071391973,1332,1332,1332,1332,0
20240503,174100,1071391973,1332,1332,1332,1332,0
20240503,174000,1071391973,1332,1332,1332,1332,0
20240503,173900,1071391973,1332,1332,1332,1332,0
20240503,173800,1071391973,1332,1332,1332,1332,0
20240503,173700,1071391973,1332,1332,1332,1332,0
20240503,173600,1071391973,1332,1332,1332,1332,0
20240503,173500,1071391973,1332,1332,1332,1332,0
20240503,173400,1071391973,1332,1332,1332,1332,0
20240503,173300,1071391973,1332,1332,1332,1332,0
20240503,173200,1071391973,1332,1332,1332,1332,0
20240503,173100,1071391973,1332,1332,1332,1332,0
20240503,173000,1071391973,1332,1332,1332,1332,0
20240503,172900,1071391973,1332,1332,1332,1332,0
20240503,172800,1071391973,1332,1332,1332,1332,0
20240503,172700,1071391973,1332,1332,1332,1332,0
20240503,172600,1071391973,1332,1332,1332,1332,4745
20240503,172500,1071391973,1332,1332,1332,1332,0
20240503,172400,1071391973,1332,1332,1332,1332,0
20240503,172300,1071391973,1332,1332,1332,1332,0
20240503,172200,1071391973,1332,1332,1332,1332,0
20240503,172100,1071391973,1332,1332,1332,1332,0
20240503,172000,1071391973,1332,1332,1332,1332,0
20240503,171900,1071391973,1332,1332,1332,1332,0
20240503,171800,1071391973,1332,1332,1332,1332,0
20240503,171700,1071391973,1332,1332,1332,1332,0
20240503,171600,1071391973,1332,1332,1332,1332,0
20240503,171500,1071391973,1332,1332,1332,1332,0
20240503,171400,1071391973,1332,1332,1332,1332,0
20240503,171300,1071391973,1332,1332,1332,1332,0
20240503,171200,1071391973,1332,1332,1332,1332,0
20240503,171100,1071391973,1332,1332,1332,1332,0
20240503,171000,1071391973,1332,1332,1332,1332,0
20240503,170900,1071391973,1332,1332,1332,1332,0
20240503,170800,1071391973,1332,1332,1332,1332,0
20240503,170700,1071391973,1332,1332,1332,1332,0
20240503,170600,1071391973,1332,1332,1332,1332,0
20240503,170500,1071391973,1332,1332,1332,1332,0
20240503,170400,1071391973,1332,1332,1332,1332,0
20240503,170300,1071391973,1332,1332,1332,1332,0
20240503,170200,1071391973,1332,1332,1332,1332,0
20240503,170100,1071391973,1332,1332,1332,1332,0
20240503,170000,1071391973,1332,1332,1332,1332,0
20240503,165900,1071391973,1332,1332,1332,1332,0
20240503,165800,1071391973,1332,1332,1332,1332,0
20240503,165700,1071391973,1332,1332,1332,1332,0
20240503,165600,1071391973,1332,1332,1332,1332,4745
20240503,165500,1071391973,1332,1332,1332,1332,0
20240503,165400,1071391973,1332,1332,1332,1332,0
20240503,165300,1071391973,1332,1332,1332,1332,0
20240503,165200,1071391973,1332,1332,1332,1332,0
20240503,165100,1071391973,1332,1332,1332,1332,0
20240503,165000,1071391973,1332,1332,1332,1332,0
20240503,164900,1071391973,1332,1332,1332,1332,0
20240503,164800,1071391973,1332,1332,1332,1332,0
20240503,164700,1071391973,1332,1332,1332,1332,0
20240503,164600,1071391973,1332,1332,1332,1332,0
20240503,164500,1071391973,1332,1332,1332,1332,0
20240503,164400,1071391973,1332,1332,1332,1332,0
20240503,164300,1071391973,1332,1332,1332,1332,0
20240503,164200,1071391973,1332,1332,1332,1332,0
20240503,164100,1071391973,1332,1332,1332,1332,0
20240503,164000,1071391973,1332,1332,1332,1332,0
20240503,163900,1071391973,1332,1332,1332,1332,0
20240503,163800,1071391973,1332,1332,1332,1332,0
20240503,163700,1071391973,1332,1332,1332,1332,0
20240503,163600,1071391973,1332,1332,1332,1332,0
20240503,163500,1071391973,1332,1332,1332,1332,0
20240503,163400,1071391973,1332,1332,1332,1332,0
20240503,163300,1071391973,1332,1332,1332,1332,0
20240503,163200,1071391973,1332,1332,1332,1332,0
20240503,163100,1071391973,1332,1332,1332,1332,0
20240503,163000,1071391973,1332,1332,1332,1332,0
20240503,162900,1071391973,1332,1332,1332,1332,0
20240503,162800,1071391973,1332,1332,1332,1332,0
20240503,162700,1071391973,1332,1332,1332,1332,0
20240503,162600,1071391973,1332,1332,1332,1332,4745
20240503,162500,1071391973,1332,1332,1332,1332,0
20240503,162400,1071391973,1332,1332,1332,1332,0
20240503,162300,1071391973,1332,1332,1332,1332,0
20240503,162200,1071391973,1332,1332,1332,1332,0
20240503,162100,1071391973,1332,1332,1332,1332,0
20240503,162000,1071391973,1332,1332,1332,1332,0
20240503,161900,1071391973,1332,1332,1332,1332,0
20240503,161800,1071391973,1332,1332,1332,1332,0
20240503,161700,1071391973,1332,1332,1332,1332,0
20240503,161600,1071391973,1332,1332,1332,1332,0
20240503,161500,1071391973,1332,1332,1332,1332,0
20240503,161400,1071391973,1332,1332,1332,1332,0
20240503,161300,1071391973,1332,1332,1332,1332,0
20240503,161200,1071391973,1332,1332,1332,1332,0
20240503,161100,1071391973,1332,1332,1332,1332,0
20240503,161000,1071391973,1332,1332,1332,1332,0
20240503,160900,1071391973,1332,1332,1332,1332,0
20240503,160800,1071391973,1332,1332,1332,1332,0
20240503,160700,1071391973,1332,1332,1332,1332,0
20240503,160600,1071391973,1332,1332,1332,1332,0
20240503,160500,1071391973,1332,1332,1332,1332,0
20240503,160400,1071391973,1332,1332,1332,1332,0
20240503,160300,1071391973,1332,1332,1332,1332,0
20240503,160200,1071391973,1332,1332,1332,1332,0
20240503,160100,1071391973,1332,1332,1332,1332,0
20240503,160000,1071391973,1332,1332,1332,1332,0
20240503,155900,1071391973,1332,1332,1332,1332,0
20240503,155800,1071391973,1332,1332,1332,1332,0
20240503,155700,1071391973,1332,1332,1332,1332,0
20240503,155600,1071391973,1332,1332,1332,1332,4745
20240503,155500,1071391973,1332,1332,1332,1332,0
20240503,155400,1071391973,1332,1332,1332,1332,0
20240503,155300,1071391973,1332,1332,1332,1332,0
20240503,155200,1071391973,1332,1332,1332,1332,0
20240503,155100,1071391973,1332,1332,1332,1332,0
20240503,155000,1071391973,1332,1332,1332,1332,0
20240503,154900,1071391973,1332,1332,1332,1332,0
20240503,154800,1071391973,1332,1332,1332,1332,0
20240503,154700,1071391973,1332,1332,1332,1332,0
20240503,154600,1071391973,1332,1332,1332,1332,0
20240503,154500,1071391973,1332,1332,1332,1332,0
20240503,154400,1071391973,1332,1332,1332,1332,0
20240503,154300,1071391973,1332,1332,1332,1332,0
20240503,154200,1071391973,1332,1332,1332,1332,0
20240503,154100,1071391973,1332,1332,1332,1332,0
20240503,154000,1071391973,1332,1332,1332,1332,0
20240503,153900,1071391973,1332,1332,1332,1332,0
20240503,153800,1071391973,1332,1332,1332,1332,0
20240503,153700,1071391973,1332,1332,1332,1332,0
20240503,153600,1071391973,1332,1332,1332,1332,0
20240503,153500,1071391973,1332,1332,1332,1332,0
20240503,153400,1071391973,1332,1332,1332,1332,0
20240503,153300,1071391973,1332,1332,1332,1332,0
20240503,153200,1071391973,1332,1332,1332,1332,0
20240503,153100,1071391973,1332,1332,1332,1332,0
20240503,153000,1071391973,1332,1332,1332,1332,4745
20240503,152900,1065071633,1332,1332,1332,1332,0
20240503,152800,1065071633,1332,1332,1332,1332,0
20240503,152700,1065071633,1332,1332,1332,1332,0
20240503,152600,1065071633,1332,1332,1332,1332,0
20240503,152500,1065071633,1332,1332,1332,1332,0
20240503,152400,1065071633,1332,1332,1332,1332,0
20240503,152300,1065071633,1332,1332,1332,1332,0
20240503,152200,1065071633,1332,1332,1332,1332,0
20240503,152100,1065071633,1332,1332,1332,1332,0
20240503,152000,1065071633,1332,1332,1332,1332,0
20240503,151900,1065071633,1332,1326,1332,1326,3388
20240503,151800,1060569621,1315,1327,1327,1315,2177
20240503,151700,1057698766,1328,1320,1328,1320,2595
20240503,151600,1054262058,1324,1311,1324,1311,5204
20240503,151500,1047409230,1323,1324,1324,1323,102
20240503,151400,1047274282,1305,1327,1328,1305,17103
20240503,151300,1024819967,1320,1320,1320,1320,1359
20240503,151200,1023026087,1323,1329,1329,1323,3254
20240503,151100,1018708787,1327,1321,1327,1321,7400
20240503,151000,1008905776,1329,1328,1329,1328,3560
20240503,150900,1004175736,1329,1323,1329,1323,5000
20240503,150800,997548100,1320,1321,1323,1320,7814
20240503,150700,987217135,1320,1320,1320,1318,7636
20240503,150600,977140262,1322,1325,1325,1321,3863
20240503,150500,972033321,1328,1328,1328,1328,560
20240503,150400,971289641,1331,1331,1331,1331,45
20240503,150300,971229746,1331,1330,1331,1330,1017
20240503,150200,969876682,1331,1332,1332,1330,423
20240503,150100,969313470,1331,1328,1331,1328,7178
20240503,150000,959764865,1328,1330,1330,1327,2677
20240503,145900,956209278,1330,1320,1330,1320,4205
20240503,145800,950631312,1320,1322,1329,1320,3757
20240503,145700,945653038,1323,1323,1323,1323,506
20240503,145600,944983600,1332,1328,1332,1328,545
20240503,145500,944259440,1328,1328,1328,1324,6857
20240503,145400,935170498,1328,1332,1332,1328,28
20240503,145300,935133278,1330,1329,1330,1328,1530
20240503,145200,933100878,1330,1330,1330,1330,0
20240503,145100,933100878,1330,1339,1339,1330,3280
20240503,145000,928733720,1340,1337,1340,1337,507
20240503,144900,928055127,1337,1334,1337,1333,4200
20240503,144800,922452813,1335,1337,1337,1335,1355
20240503,144700,920642047,1336,1338,1339,1336,2100
20240503,144600,917833747,1339,1340,1344,1339,2320
20240503,144500,914725443,1344,1344,1344,1344,84
20240503,144400,914612547,1344,1344,1344,1344,0
20240503,144300,914612547,1344,1344,1344,1344,0
20240503,144200,914612547,1344,1343,1344,1343,5651
20240503,144100,907019308,1342,1342,1342,1342,1000
20240503,144000,905677308,1341,1341,1343,1341,400
20240503,143900,905140508,1339,1339,1339,1339,1005
20240503,143800,903794813,1340,1340,1340,1340,2001
20240503,143700,901113473,1341,1342,1342,1341,1500
20240503,143600,899100973,1340,1340,1340,1340,95
20240503,143500,898973673,1340,1340,1340,1340,355
20240503,143400,898497973,1340,1340,1340,1340,0
20240503,143300,898497973,1340,1340,1340,1340,1653
20240503,143200,896282953,1340,1340,1340,1340,0
20240503,143100,896282953,1340,1340,1340,1340,20
20240503,143000,896256153,1343,1343,1343,1343,0
20240503,142900,896256153,1343,1343,1343,1343,0
20240503,142800,896256153,1343,1343,1343,1343,0
20240503,142700,896256153,1343,1343,1343,1343,1000
20240503,142600,894913153,1343,1343,1343,1343,0
20240503,142500,894913153,1343,1342,1343,1342,4018
20240503,142400,889517803,1342,1342,1342,1342,2151
20240503,142300,886631161,1343,1343,1343,1343,0
20240503,142200,886631161,1343,1343,1343,1343,501
20240503,142100,885958318,1344,1344,1344,1344,0
20240503,142000,885958318,1344,1344,1344,1344,0
20240503,141900,885958318,1344,1340,1344,1340,7440
20240503,141800,875977281,1340,1340,1340,1340,0
20240503,141700,875977281,1340,1337,1340,1336,2800
20240503,141600,872230407,1337,1340,1340,1337,538
20240503,141500,871510987,1340,1340,1340,1340,0
20240503,141400,871510987,1340,1340,1340,1340,601
20240503,141300,870705647,1340,1340,1340,1340,0
20240503,141200,870705647,1340,1336,1340,1335,4500
20240503,141100,864693265,1336,1336,1336,1336,0
20240503,141000,864693265,1336,1336,1336,1336,0
20240503,140900,864693265,1336,1340,1340,1336,1140
20240503,140800,863165697,1340,1340,1340,1340,0
20240503,140700,863165697,1340,1340,1340,1340,0
20240503,140600,863165697,1340,1340,1340,1340,500
20240503,140500,862495697,1340,1340,1340,1340,0
20240503,140400,862495697,1340,1340,1340,1340,1
20240503,140300,862494357,1336,1336,1336,1336,0
20240503,140200,862494357,1336,1336,1336,1336,18
20240503,140100,862470309,1339,1339,1339,1339,6
20240503,140000,862462275,1339,1339,1339,1339,50
20240503,135900,862395325,1339,1339,1339,1339,260
20240503,135800,862047185,1339,1338,1339,1337,42
20240503,135700,861991007,1340,1340,1340,1340,0
20240503,135600,861991007,1340,1340,1340,1340,0
20240503,135500,861991007,1340,1340,1340,1340,0
20240503,135400,861991007,1340,1340,1340,1340,2
20240503,135300,861988327,1340,1340,1340,1340,0
20240503,135200,861988327,1340,1333,1340,1333,31
20240503,135100,861946934,1340,1340,1340,1340,0
20240503,135000,861946934,1340,1340,1340,1340,0
20240503,134900,861946934,1340,1340,1340,1340,0
20240503,134800,861946934,1340,1340,1340,1340,0
20240503,134700,861946934,1340,1340,1340,1340,1
20240503,134600,861945594,1333,1333,1333,1333,0
20240503,134500,861945594,1333,1335,1335,1333,2000
20240503,134400,859279492,1333,1333,1333,1333,0
20240503,134300,859279492,1333,1333,1333,1333,20
20240503,134200,859252832,1342,1342,1342,1342,5
20240503,134100,859246122,1342,1342,1342,1342,0
20240503,134000,859246122,1342,1342,1342,1342,0
20240503,133900,859246122,1342,1342,1342,1342,0
20240503,133800,859246122,1342,1342,1342,1342,0
20240503,133700,859246122,1342,1342,1342,1342,0
20240503,133600,859246122,1342,1342,1342,1342,0
20240503,133500,859246122,1342,1342,1342,1342,0
20240503,133400,859246122,1342,1342,1342,1342,0
20240503,133300,859246122,1342,1342,1342,1342,0
20240503,133200,859246122,1342,1342,1342,1342,1000
20240503,133100,857904122,1333,1333,1333,1333,0
20240503,133000,857904122,1333,1333,1333,1333,0
20240503,132900,857904122,1333,1333,1333,1333,0
20240503,132800,857904122,1333,1343,1343,1333,457
20240503,132700,857294931,1341,1341,1341,1332,15000
20240503,132600,837230553,1341,1337,1342,1337,6344
20240503,132500,828730508,1337,1335,1337,1335,2665
20240503,132400,825170167,1331,1331,1331,1331,3990
20240503,132300,819859477,1331,1331,1331,1331,4250
20240503,132200,814202727,1331,1334,1334,1331,1092
20240503,132100,812746275,1335,1334,1335,1334,1395
20240503,132000,810884608,1333,1331,1333,1331,2245
20240503,131900,807893941,1330,1330,1330,1330,4005
20240503,131800,802567291,1330,1330,1330,1330,8000
20240503,131700,791927291,1330,1330,1330,1330,8000
20240503,131600,781287291,1330,1330,1330,1330,0
20240503,131500,781287291,1330,1330,1330,1330,4020
20240503,131400,775940691,1331,1331,1331,1331,0
20240503,131300,775940691,1331,1331,1331,1331,1
20240503,131200,775939360,1331,1325,1331,1325,1600
20240503,131100,773810162,1331,1331,1331,1331,1000
20240503,131000,772479162,1331,1330,1331,1330,2000
20240503,130900,769817812,1330,1330,1330,1330,400
20240503,130800,769285812,1329,1329,1329,1329,100
20240503,130700,769152912,1329,1329,1329,1329,0
20240503,130600,769152912,1329,1321,1329,1321,402
20240503,130500,768619489,1321,1320,1321,1320,551
20240503,130400,767891918,1320,1320,1320,1320,350
20240503,130300,767429918,1320,1320,1320,1320,200
20240503,130200,767165918,1320,1319,1320,1319,590
20240503,130100,766387208,1316,1316,1316,1316,0
20240503,130000,766387208,1316,1316,1316,1316,92
20240503,125900,766266136,1319,1314,1319,1314,17
20240503,125800,766243778,1313,1313,1313,1313,101
20240503,125700,766111165,1312,1311,1312,1311,92
20240503,125600,765990552,1311,1311,1311,1311,92
20240503,125500,765869940,1316,1316,1318,1316,208
20240503,125400,765596094,1310,1310,1318,1310,1991
20240503,125300,762987564,1319,1311,1319,1310,2519
20240503,125200,759679028,1320,1319,1320,1319,200
20240503,125100,759415120,1320,1318,1320,1318,100
20240503,125000,759283234,1318,1317,1318,1317,700
20240503,124900,758360724,1317,1313,1318,1311,7849
20240503,124800,748043168,1314,1319,1323,1314,7502
20240503,124700,738162250,1319,1319,1319,1317,4119
20240503,124600,732732473,1326,1324,1327,1319,6738
20240503,124500,723830139,1329,1329,1329,1329,0
20240503,124400,723830139,1329,1329,1329,1329,46
20240503,124300,723769005,1323,1323,1323,1323,0
20240503,124200,723769005,1323,1324,1324,1323,737
20240503,124100,722793599,1324,1324,1324,1323,27
20240503,124000,722757852,1325,1325,1325,1325,0
20240503,123900,722757852,1325,1325,1325,1325,0
20240503,123800,722757852,1325,1326,1326,1325,4646
20240503,123700,716598762,1333,1333,1333,1333,7
20240503,123600,716589431,1334,1334,1334,1334,0
20240503,123500,716589431,1334,1334,1334,1334,12
20240503,123400,716573423,1327,1334,1335,1327,29230
20240503,123300,677765019,1334,1333,1334,1332,1237
20240503,123200,676117010,1334,1336,1336,1334,561
20240503,123100,675368552,1337,1337,1337,1337,50
20240503,123000,675301702,1337,1336,1337,1336,1038
20240503,122900,673913988,1337,1336,1337,1336,77
20240503,122800,673811040,1335,1333,1335,1333,1002
20240503,122700,672473497,1332,1333,1333,1332,1202
20240503,122600,670871823,1333,1332,1333,1332,1210
20240503,122500,669259393,1332,1332,1332,1332,1000
20240503,122400,667927393,1332,1332,1332,1332,5
20240503,122300,667920733,1332,1334,1334,1332,1179
20240503,122200,666350240,1333,1334,1334,1333,1057
20240503,122100,664940955,1334,1334,1334,1334,677
20240503,122000,664037837,1334,1334,1334,1334,0
20240503,121900,664037837,1334,1338,1338,1334,435
20240503,121800,663456747,1335,1335,1335,1335,0
20240503,121700,663456747,1335,1335,1335,1335,0
20240503,121600,663456747,1335,1335,1335,1335,794
20240503,121500,662396757,1335,1335,1335,1335,0
20240503,121400,662396757,1335,1335,1335,1335,256
20240503,121300,662054997,1334,1334,1334,1334,91
20240503,121200,661933603,1334,1334,1334,1334,300
20240503,121100,661533403,1335,1334,1335,1334,102
20240503,121000,661397325,1334,1336,1336,1334,500
20240503,120900,660730097,1336,1336,1336,1336,16
20240503,120800,660708721,1336,1336,1336,1335,4234
20240503,120700,655053873,1345,1345,1345,1345,0
20240503,120600,655053873,1345,1345,1345,1345,0
20240503,120500,655053873,1345,1345,1345,1345,0
20240503,120400,655053873,1345,1345,1345,1345,0
20240503,120300,655053873,1345,1345,1345,1345,505
20240503,120200,654374648,1337,1340,1340,1337,8569
20240503,120100,642907453,1341,1345,1345,1341,15735
20240503,120000,621780666,1345,1345,1345,1345,30
20240503,115900,621740316,1345,1345,1345,1345,0
20240503,115800,621740316,1345,1345,1345,1345,1500
20240503,115700,619722816,1348,1348,1348,1348,20
20240503,115600,619695856,1346,1346,1346,1346,0
20240503,115500,619695856,1346,1346,1346,1346,92
20240503,115400,619572024,1350,1350,1350,1350,0
20240503,115300,619572024,1350,1350,1350,1350,0
20240503,115200,619572024,1350,1345,1350,1345,2406
20240503,115100,616328546,1350,1348,1350,1348,552
20240503,115000,615584446,1348,1346,1348,1346,850
20240503,114900,614439649,1346,1346,1346,1346,0
20240503,114800,614439649,1346,1347,1347,1346,3416
20240503,114700,609839800,1347,1347,1347,1347,92
20240503,114600,609715876,1348,1348,1348,1348,1625
20240503,114500,607525376,1348,1348,1348,1348,1575
20240503,114400,605402276,1348,1348,1348,1348,3510
20240503,114300,600670796,1349,1349,1349,1349,0
20240503,114200,600670796,1349,1349,1349,1349,0
20240503,114100,600670796,1349,1349,1349,1349,1133
20240503,114000,599142379,1353,1353,1353,1353,0
20240503,113900,599142379,1353,1353,1353,1353,0
20240503,113800,599142379,1353,1353,1353,1353,0
20240503,113700,599142379,1353,1353,1353,1353,0
20240503,113600,599142379,1353,1349,1353,1349,5368
20240503,113500,591900943,1350,1350,1350,1350,54
20240503,113400,591828043,1353,1353,1353,1353,0
20240503,113300,591828043,1353,1353,1353,1353,0
20240503,113200,591828043,1353,1353,1353,1353,0
20240503,113100,591828043,1353,1353,1353,1353,0
20240503,113000,591828043,1353,1353,1353,1350,6396
20240503,112900,583189813,1358,1353,1358,1353,290
20240503,112800,582797421,1354,1354,1354,1354,16
20240503,112700,582775757,1354,1355,1357,1354,568
20240503,112600,582006184,1358,1358,1358,1358,0
20240503,112500,582006184,1358,1355,1358,1355,1479
20240503,112400,580002133,1354,1354,1354,1354,0
20240503,112300,580002133,1354,1354,1354,1354,5
20240503,112200,579995363,1360,1360,1360,1360,300
20240503,112100,579587363,1360,1360,1360,1359,189
20240503,112000,579330415,1360,1355,1360,1354,4295
20240503,111900,573494398,1355,1355,1355,1355,428
20240503,111800,572914458,1355,1355,1355,1355,0
20240503,111700,572914458,1355,1354,1355,1354,151
20240503,111600,572709994,1355,1355,1355,1355,0
20240503,111500,572709994,1355,1355,1355,1354,111
20240503,111400,572559681,1355,1354,1355,1354,112
20240503,111300,572408023,1354,1354,1354,1354,0
20240503,111200,572408023,1354,1354,1354,1354,0
20240503,111100,572408023,1354,1354,1354,1354,0
20240503,111000,572408023,1354,1354,1354,1354,500
20240503,110900,571731023,1354,1354,1354,1354,0
20240503,110800,571731023,1354,1354,1354,1354,0
20240503,110700,571731023,1354,1354,1354,1354,978
20240503,110600,570406811,1354,1359,1359,1354,2665
20240503,110500,566798391,1354,1358,1359,1354,1685
20240503,110400,564514493,1359,1356,1359,1356,1517
20240503,110300,562457438,1355,1352,1355,1352,2245
20240503,110200,559416489,1350,1350,1350,1350,131
20240503,110100,559239639,1349,1349,1349,1349,0
20240503,110000,559239639,1349,1353,1353,1349,1101
20240503,105900,557754157,1350,1350,1350,1350,541
20240503,105800,557023807,1351,1351,1351,1351,0
20240503,105700,557023807,1351,1351,1351,1351,1
20240503,105600,557022456,1350,1350,1350,1350,0
20240503,105500,557022456,1350,1350,1350,1350,0
20240503,105400,557022456,1350,1352,1352,1350,26
20240503,105300,556987334,1352,1350,1352,1349,300
20240503,105200,556582331,1352,1352,1352,1352,400
20240503,105100,556041531,1350,1350,1350,1350,85
20240503,105000,555926781,1353,1353,1353,1350,49
20240503,104900,555860538,1350,1350,1350,1350,0
20240503,104800,555860538,1350,1353,1353,1350,10000
20240503,104700,542358926,1354,1354,1354,1354,0
20240503,104600,542358926,1354,1355,1355,1354,3224
20240503,104500,537990408,1356,1360,1360,1356,1011
20240503,104400,536619471,1361,1360,1361,1360,2754
20240503,104300,532874021,1360,1360,1360,1360,626
20240503,104200,532022661,1360,1359,1361,1359,4956
20240503,104100,525282986,1359,1350,1359,1350,9641
20240503,104000,512211118,1351,1351,1351,1351,0
20240503,103900,512211118,1351,1351,1351,1351,0
20240503,103800,512211118,1351,1351,1351,1351,92
20240503,103700,512086826,1352,1349,1352,1349,1000
20240503,103600,510735673,1352,1352,1352,1352,0
20240503,103500,510735673,1352,1352,1352,1352,0
20240503,103400,510735673,1352,1352,1352,1346,1501
20240503,103300,508712321,1346,1346,1346,1346,0
20240503,103200,508712321,1346,1346,1346,1346,5000
20240503,103100,501982321,1346,1351,1351,1346,17107
20240503,103000,478943069,1351,1353,1353,1351,5512
20240503,102900,471492747,1353,1352,1353,1352,3001
20240503,102800,467434394,1358,1358,1358,1358,8539
20240503,102700,455838432,1359,1359,1359,1358,22409
20240503,102600,425386238,1359,1355,1359,1352,19270
20240503,102500,399246130,1354,1352,1354,1352,8258
20240503,102400,388069756,1352,1350,1352,1350,7731
20240503,102300,377623084,1346,1346,1346,1346,2205
20240503,102200,374655154,1353,1353,1353,1353,0
20240503,102100,374655154,1353,1353,1353,1353,0
20240503,102000,374655154,1353,1353,1353,1353,592
20240503,101900,373854178,1353,1353,1353,1353,1000
20240503,101800,372501178,1353,1353,1353,1353,2381
20240503,101700,369279685,1353,1352,1353,1352,1019
20240503,101600,367901470,1352,1353,1353,1352,2100
20240503,101500,365060270,1352,1352,1352,1352,323
20240503,101400,364623574,1352,1349,1352,1349,11303
20240503,101300,349362434,1349,1349,1350,1349,3820
20240503,101200,344207734,1348,1344,1348,1344,3503
20240503,101100,339488253,1340,1340,1340,1340,3000
20240503,101000,335468253,1345,1345,1345,1345,593
20240503,100900,334670668,1345,1345,1345,1345,0
20240503,100800,334670668,1345,1345,1345,1345,1000
20240503,100700,333325668,1345,1345,1345,1345,0
20240503,100600,333325668,1345,1346,1346,1345,11
20240503,100500,333310872,1347,1347,1347,1347,0
20240503,100400,333310872,1347,1348,1348,1340,8408
20240503,100300,322044092,1340,1347,1348,1340,9227
20240503,100200,309659229,1347,1343,1347,1342,8766
20240503,100100,297873270,1346,1348,1348,1346,11
20240503,100000,297858444,1349,1348,1349,1340,44648
20240503,095900,237971220,1347,1346,1347,1346,1731
20240503,095800,235640231,1345,1340,1345,1339,1440
20240503,095700,233705723,1335,1340,1340,1335,4255
20240503,095600,228007223,1341,1342,1342,1341,109
20240503,095500,227861036,1342,1346,1346,1341,20024
20240503,095400,201002789,1344,1344,1345,1344,3599
20240503,095300,196165641,1346,1346,1346,1346,999
20240503,095200,194820987,1346,1346,1346,1346,10
20240503,095100,194807527,1347,1347,1347,1347,1562
20240503,095000,192703513,1348,1347,1349,1347,5723
20240503,094900,184989472,1347,1347,1347,1347,3594
20240503,094800,180148354,1347,1343,1347,1341,5959
20240503,094700,172137245,1343,1343,1343,1343,3222
20240503,094600,167810099,1341,1344,1346,1341,8375
20240503,094500,156558814,1344,1344,1344,1341,37
20240503,094400,156509190,1346,1345,1346,1345,2220
20240503,094300,153522553,1344,1334,1344,1334,9309
20240503,094200,141049337,1334,1330,1335,1330,1168
20240503,094100,139495297,1330,1331,1331,1330,910
20240503,094000,138284390,1337,1337,1337,1337,4001
20240503,093900,132935053,1336,1328,1336,1328,2596
20240503,093800,129477006,1335,1333,1335,1332,6251
20240503,093700,121141127,1328,1328,1328,1328,100
20240503,093600,121008327,1333,1334,1334,1333,101
20240503,093500,120873594,1334,1333,1334,1327,808
20240503,093400,119797122,1327,1327,1327,1327,20000
20240503,093300,93257122,1334,1328,1334,1328,6193
20240503,093200,85013795,1329,1329,1329,1329,0
20240503,093100,85013795,1329,1329,1329,1329,4
20240503,093000,85008479,1329,1323,1329,1323,1155
20240503,092900,83479198,1326,1326,1326,1326,4
20240503,092800,83473894,1323,1323,1323,1323,10
20240503,092700,83460664,1329,1329,1329,1329,0
20240503,092600,83460664,1329,1329,1329,1329,0
20240503,092500,83460664,1329,1329,1329,1329,0
20240503,092400,83460664,1329,1324,1329,1324,5225
20240503,092300,76541925,1330,1330,1330,1330,0
20240503,092200,76541925,1330,1330,1330,1330,3
20240503,092100,76537935,1331,1331,1331,1331,0
20240503,092000,76537935,1331,1331,1331,1331,91
20240503,091900,76416814,1333,1333,1333,1333,0
20240503,091800,76416814,1333,1327,1333,1326,1293
20240503,091700,74701997,1327,1327,1328,1327,601
20240503,091600,73904460,1335,1334,1335,1334,1093
20240503,091500,72445533,1334,1334,1334,1334,1
20240503,091400,72444199,1334,1335,1335,1334,5
20240503,091300,72437528,1335,1326,1335,1326,5788
20240503,091200,64756852,1327,1327,1327,1325,108
20240503,091100,64613723,1317,1327,1327,1317,13388
20240503,091000,46948906,1327,1326,1327,1320,894
20240503,090900,45767513,1327,1327,1327,1320,1948
20240503,090800,43187958,1327,1328,1328,1327,4784
20240503,090700,36839490,1342,1342,1342,1342,0
20240503,090600,36839490,1342,1344,1344,1329,778
20240503,090500,35804916,1344,1344,1344,1344,415
20240503,090400,35247156,1344,1338,1344,1338,25000
20240503,090300,1660117,1340,1340,1340,1340,113
20240503,090200,1508697,1343,1342,1343,1342,122
20240503,090100,1344944,1328,1328,1328,1328,0
20240503,090000,1344944,1328,1329,1329,1328,1012