stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,185900,250228505,1384,1384,1384,1384,4141
20240502,185800,250228505,1384,1384,1384,1384,0
20240502,185700,250228505,1384,1384,1384,1384,0
20240502,185600,250228505,1384,1384,1384,1384,0
20240502,185500,250228505,1384,1384,1384,1384,0
20240502,185400,250228505,1384,1384,1384,1384,0
20240502,185300,250228505,1384,1384,1384,1384,0
20240502,185200,250228505,1384,1384,1384,1384,0
20240502,185100,250228505,1384,1384,1384,1384,0
20240502,185000,250228505,1384,1384,1384,1384,0
20240502,184900,250228505,1384,1384,1384,1384,0
20240502,184800,250228505,1384,1384,1384,1384,0
20240502,184700,250228505,1384,1384,1384,1384,0
20240502,184600,250228505,1384,1384,1384,1384,0
20240502,184500,250228505,1384,1384,1384,1384,0
20240502,184400,250228505,1384,1384,1384,1384,0
20240502,184300,250228505,1384,1384,1384,1384,0
20240502,184200,250228505,1384,1384,1384,1384,0
20240502,184100,250228505,1384,1384,1384,1384,0
20240502,184000,250228505,1384,1384,1384,1384,0
20240502,183900,250228505,1384,1384,1384,1384,0
20240502,183800,250228505,1384,1384,1384,1384,0
20240502,183700,250228505,1384,1384,1384,1384,0
20240502,183600,250228505,1384,1384,1384,1384,0
20240502,183500,250228505,1384,1384,1384,1384,0
20240502,183400,250228505,1384,1384,1384,1384,0
20240502,183300,250228505,1384,1384,1384,1384,0
20240502,183200,250228505,1384,1384,1384,1384,0
20240502,183100,250228505,1384,1384,1384,1384,0
20240502,183000,250228505,1384,1384,1384,1384,0
20240502,182900,250228505,1384,1384,1384,1384,4141
20240502,182800,250228505,1384,1384,1384,1384,0
20240502,182700,250228505,1384,1384,1384,1384,0
20240502,182600,250228505,1384,1384,1384,1384,0
20240502,182500,250228505,1384,1384,1384,1384,0
20240502,182400,250228505,1384,1384,1384,1384,0
20240502,182300,250228505,1384,1384,1384,1384,0
20240502,182200,250228505,1384,1384,1384,1384,0
20240502,182100,250228505,1384,1384,1384,1384,0
20240502,182000,250228505,1384,1384,1384,1384,0
20240502,181900,250228505,1384,1384,1384,1384,0
20240502,181800,250228505,1384,1384,1384,1384,0
20240502,181700,250228505,1384,1384,1384,1384,0
20240502,181600,250228505,1384,1384,1384,1384,0
20240502,181500,250228505,1384,1384,1384,1384,0
20240502,181400,250228505,1384,1384,1384,1384,0
20240502,181300,250228505,1384,1384,1384,1384,0
20240502,181200,250228505,1384,1384,1384,1384,0
20240502,181100,250228505,1384,1384,1384,1384,0
20240502,181000,250228505,1384,1384,1384,1384,0
20240502,180900,250228505,1384,1384,1384,1384,0
20240502,180800,250228505,1384,1384,1384,1384,0
20240502,180700,250228505,1384,1384,1384,1384,0
20240502,180600,250228505,1384,1384,1384,1384,0
20240502,180500,250228505,1384,1384,1384,1384,0
20240502,180400,250228505,1384,1384,1384,1384,0
20240502,180300,250228505,1384,1384,1384,1384,0
20240502,180200,250228505,1384,1384,1384,1384,0
20240502,180100,250228505,1384,1384,1384,1384,0
20240502,180000,250228505,1384,1384,1384,1384,0
20240502,175900,250228505,1384,1384,1384,1384,4141
20240502,175800,250228505,1384,1384,1384,1384,0
20240502,175700,250228505,1384,1384,1384,1384,0
20240502,175600,250228505,1384,1384,1384,1384,0
20240502,175500,250228505,1384,1384,1384,1384,0
20240502,175400,250228505,1384,1384,1384,1384,0
20240502,175300,250228505,1384,1384,1384,1384,0
20240502,175200,250228505,1384,1384,1384,1384,0
20240502,175100,250228505,1384,1384,1384,1384,0
20240502,175000,250228505,1384,1384,1384,1384,0
20240502,174900,250228505,1384,1384,1384,1384,0
20240502,174800,250228505,1384,1384,1384,1384,0
20240502,174700,250228505,1384,1384,1384,1384,0
20240502,174600,250228505,1384,1384,1384,1384,0
20240502,174500,250228505,1384,1384,1384,1384,0
20240502,174400,250228505,1384,1384,1384,1384,0
20240502,174300,250228505,1384,1384,1384,1384,0
20240502,174200,250228505,1384,1384,1384,1384,0
20240502,174100,250228505,1384,1384,1384,1384,0
20240502,174000,250228505,1384,1384,1384,1384,0
20240502,173900,250228505,1384,1384,1384,1384,0
20240502,173800,250228505,1384,1384,1384,1384,0
20240502,173700,250228505,1384,1384,1384,1384,0
20240502,173600,250228505,1384,1384,1384,1384,0
20240502,173500,250228505,1384,1384,1384,1384,0
20240502,173400,250228505,1384,1384,1384,1384,0
20240502,173300,250228505,1384,1384,1384,1384,0
20240502,173200,250228505,1384,1384,1384,1384,0
20240502,173100,250228505,1384,1384,1384,1384,0
20240502,173000,250228505,1384,1384,1384,1384,0
20240502,172900,250228505,1384,1384,1384,1384,4141
20240502,172800,250228505,1384,1384,1384,1384,0
20240502,172700,250228505,1384,1384,1384,1384,0
20240502,172600,250228505,1384,1384,1384,1384,0
20240502,172500,250228505,1384,1384,1384,1384,0
20240502,172400,250228505,1384,1384,1384,1384,0
20240502,172300,250228505,1384,1384,1384,1384,0
20240502,172200,250228505,1384,1384,1384,1384,0
20240502,172100,250228505,1384,1384,1384,1384,0
20240502,172000,250228505,1384,1384,1384,1384,0
20240502,171900,250228505,1384,1384,1384,1384,0
20240502,171800,250228505,1384,1384,1384,1384,0
20240502,171700,250228505,1384,1384,1384,1384,0
20240502,171600,250228505,1384,1384,1384,1384,0
20240502,171500,250228505,1384,1384,1384,1384,0
20240502,171400,250228505,1384,1384,1384,1384,0
20240502,171300,250228505,1384,1384,1384,1384,0
20240502,171200,250228505,1384,1384,1384,1384,0
20240502,171100,250228505,1384,1384,1384,1384,0
20240502,171000,250228505,1384,1384,1384,1384,0
20240502,170900,250228505,1384,1384,1384,1384,0
20240502,170800,250228505,1384,1384,1384,1384,0
20240502,170700,250228505,1384,1384,1384,1384,0
20240502,170600,250228505,1384,1384,1384,1384,0
20240502,170500,250228505,1384,1384,1384,1384,0
20240502,170400,250228505,1384,1384,1384,1384,0
20240502,170300,250228505,1384,1384,1384,1384,0
20240502,170200,250228505,1384,1384,1384,1384,0
20240502,170100,250228505,1384,1384,1384,1384,0
20240502,170000,250228505,1384,1384,1384,1384,0
20240502,165900,250228505,1384,1384,1384,1384,4141
20240502,165800,250228505,1384,1384,1384,1384,0
20240502,165700,250228505,1384,1384,1384,1384,0
20240502,165600,250228505,1384,1384,1384,1384,0
20240502,165500,250228505,1384,1384,1384,1384,0
20240502,165400,250228505,1384,1384,1384,1384,0
20240502,165300,250228505,1384,1384,1384,1384,0
20240502,165200,250228505,1384,1384,1384,1384,0
20240502,165100,250228505,1384,1384,1384,1384,0
20240502,165000,250228505,1384,1384,1384,1384,0
20240502,164900,250228505,1384,1384,1384,1384,0
20240502,164800,250228505,1384,1384,1384,1384,0
20240502,164700,250228505,1384,1384,1384,1384,0
20240502,164600,250228505,1384,1384,1384,1384,0
20240502,164500,250228505,1384,1384,1384,1384,0
20240502,164400,250228505,1384,1384,1384,1384,0
20240502,164300,250228505,1384,1384,1384,1384,0
20240502,164200,250228505,1384,1384,1384,1384,0
20240502,164100,250228505,1384,1384,1384,1384,0
20240502,164000,250228505,1384,1384,1384,1384,0
20240502,163900,250228505,1384,1384,1384,1384,0
20240502,163800,250228505,1384,1384,1384,1384,0
20240502,163700,250228505,1384,1384,1384,1384,0
20240502,163600,250228505,1384,1384,1384,1384,0
20240502,163500,250228505,1384,1384,1384,1384,0
20240502,163400,250228505,1384,1384,1384,1384,0
20240502,163300,250228505,1384,1384,1384,1384,0
20240502,163200,250228505,1384,1384,1384,1384,0
20240502,163100,250228505,1384,1384,1384,1384,0
20240502,163000,250228505,1384,1384,1384,1384,0
20240502,162900,250228505,1384,1384,1384,1384,4141
20240502,162800,250228505,1384,1384,1384,1384,0
20240502,162700,250228505,1384,1384,1384,1384,0
20240502,162600,250228505,1384,1384,1384,1384,0
20240502,162500,250228505,1384,1384,1384,1384,0
20240502,162400,250228505,1384,1384,1384,1384,0
20240502,162300,250228505,1384,1384,1384,1384,0
20240502,162200,250228505,1384,1384,1384,1384,0
20240502,162100,250228505,1384,1384,1384,1384,0
20240502,162000,250228505,1384,1384,1384,1384,0
20240502,161900,250228505,1384,1384,1384,1384,0
20240502,161800,250228505,1384,1384,1384,1384,0
20240502,161700,250228505,1384,1384,1384,1384,0
20240502,161600,250228505,1384,1384,1384,1384,0
20240502,161500,250228505,1384,1384,1384,1384,0
20240502,161400,250228505,1384,1384,1384,1384,0
20240502,161300,250228505,1384,1384,1384,1384,0
20240502,161200,250228505,1384,1384,1384,1384,0
20240502,161100,250228505,1384,1384,1384,1384,0
20240502,161000,250228505,1384,1384,1384,1384,0
20240502,160900,250228505,1384,1384,1384,1384,0
20240502,160800,250228505,1384,1384,1384,1384,0
20240502,160700,250228505,1384,1384,1384,1384,0
20240502,160600,250228505,1384,1384,1384,1384,0
20240502,160500,250228505,1384,1384,1384,1384,0
20240502,160400,250228505,1384,1384,1384,1384,0
20240502,160300,250228505,1384,1384,1384,1384,0
20240502,160200,250228505,1384,1384,1384,1384,0
20240502,160100,250228505,1384,1384,1384,1384,0
20240502,160000,250228505,1384,1384,1384,1384,0
20240502,155900,250228505,1384,1384,1384,1384,4141
20240502,155800,250228505,1384,1384,1384,1384,0
20240502,155700,250228505,1384,1384,1384,1384,0
20240502,155600,250228505,1384,1384,1384,1384,0
20240502,155500,250228505,1384,1384,1384,1384,0
20240502,155400,250228505,1384,1384,1384,1384,0
20240502,155300,250228505,1384,1384,1384,1384,0
20240502,155200,250228505,1384,1384,1384,1384,0
20240502,155100,250228505,1384,1384,1384,1384,0
20240502,155000,250228505,1384,1384,1384,1384,0
20240502,154900,250228505,1384,1384,1384,1384,0
20240502,154800,250228505,1384,1384,1384,1384,0
20240502,154700,250228505,1384,1384,1384,1384,0
20240502,154600,250228505,1384,1384,1384,1384,0
20240502,154500,250228505,1384,1384,1384,1384,0
20240502,154400,250228505,1384,1384,1384,1384,0
20240502,154300,250228505,1384,1384,1384,1384,0
20240502,154200,250228505,1384,1384,1384,1384,0
20240502,154100,250228505,1384,1384,1384,1384,0
20240502,154000,250228505,1384,1384,1384,1384,0
20240502,153900,250228505,1384,1384,1384,1384,0
20240502,153800,250228505,1384,1384,1384,1384,0
20240502,153700,250228505,1384,1384,1384,1384,0
20240502,153600,250228505,1384,1384,1384,1384,0
20240502,153500,250228505,1384,1384,1384,1384,0
20240502,153400,250228505,1384,1384,1384,1384,0
20240502,153300,250228505,1384,1384,1384,1384,0
20240502,153200,250228505,1384,1384,1384,1384,0
20240502,153100,250228505,1384,1384,1384,1384,0
20240502,153000,250228505,1384,1384,1384,1384,4141
20240502,152900,244497361,1384,1384,1384,1384,0
20240502,152800,244497361,1384,1384,1384,1384,0
20240502,152700,244497361,1384,1384,1384,1384,0
20240502,152600,244497361,1384,1384,1384,1384,0
20240502,152500,244497361,1384,1384,1384,1384,0
20240502,152400,244497361,1384,1384,1384,1384,0
20240502,152300,244497361,1384,1384,1384,1384,0
20240502,152200,244497361,1384,1384,1384,1384,0
20240502,152100,244497361,1384,1384,1384,1384,0
20240502,152000,244497361,1384,1384,1384,1384,0
20240502,151900,244497361,1384,1384,1384,1384,3
20240502,151800,244493209,1385,1380,1385,1380,1573
20240502,151700,242322464,1381,1381,1381,1381,108
20240502,151600,242173316,1379,1379,1379,1379,936
20240502,151500,240882572,1379,1379,1379,1379,1
20240502,151400,240881193,1380,1380,1380,1380,400
20240502,151300,240329193,1379,1380,1380,1379,251
20240502,151200,239982814,1379,1379,1379,1379,0
20240502,151100,239982814,1379,1379,1379,1379,0
20240502,151000,239982814,1379,1379,1379,1379,3
20240502,150900,239978677,1379,1379,1379,1379,308
20240502,150800,239553945,1380,1380,1380,1380,0
20240502,150700,239553945,1380,1380,1380,1380,50
20240502,150600,239484945,1380,1380,1380,1380,50
20240502,150500,239415945,1381,1381,1381,1381,2
20240502,150400,239413183,1386,1386,1386,1386,0
20240502,150300,239413183,1386,1386,1386,1386,0
20240502,150200,239413183,1386,1385,1386,1385,200
20240502,150100,239136053,1386,1386,1386,1386,800
20240502,150000,238027253,1385,1386,1386,1385,700
20240502,145900,237057553,1387,1386,1387,1386,5000
20240502,145800,230123953,1387,1379,1387,1377,5902
20240502,145700,221976339,1379,1379,1379,1379,0
20240502,145600,221976339,1379,1379,1379,1379,0
20240502,145500,221976339,1379,1379,1379,1379,1121
20240502,145400,220430480,1379,1379,1379,1379,301
20240502,145300,220015401,1379,1379,1379,1379,0
20240502,145200,220015401,1379,1379,1379,1379,0
20240502,145100,220015401,1379,1379,1379,1379,0
20240502,145000,220015401,1379,1379,1379,1379,0
20240502,144900,220015401,1379,1380,1380,1379,1774
20240502,144800,217568210,1380,1380,1380,1380,0
20240502,144700,217568210,1380,1380,1380,1380,1
20240502,144600,217566830,1380,1380,1380,1380,10
20240502,144500,217553030,1379,1379,1379,1379,1
20240502,144400,217551651,1379,1379,1379,1379,0
20240502,144300,217551651,1379,1379,1379,1379,0
20240502,144200,217551651,1379,1379,1379,1379,0
20240502,144100,217551651,1379,1379,1379,1379,1579
20240502,144000,215374210,1379,1379,1379,1379,0
20240502,143900,215374210,1379,1379,1379,1379,571
20240502,143800,214586801,1378,1378,1378,1378,0
20240502,143700,214586801,1378,1378,1378,1378,100
20240502,143600,214449001,1379,1379,1379,1379,1325
20240502,143500,212621826,1380,1380,1380,1380,10958
20240502,143400,197499786,1380,1380,1380,1380,0
20240502,143300,197499786,1380,1381,1381,1380,5048
20240502,143200,190529820,1382,1382,1382,1382,0
20240502,143100,190529820,1382,1382,1382,1382,150
20240502,143000,190322520,1386,1386,1386,1386,0
20240502,142900,190322520,1386,1386,1386,1386,0
20240502,142800,190322520,1386,1386,1386,1386,0
20240502,142700,190322520,1386,1386,1386,1386,23
20240502,142600,190290642,1386,1386,1386,1386,0
20240502,142500,190290642,1386,1386,1386,1386,0
20240502,142400,190290642,1386,1382,1386,1382,200
20240502,142300,190013454,1382,1382,1382,1382,0
20240502,142200,190013454,1382,1382,1382,1382,249
20240502,142100,189669336,1382,1382,1382,1382,185
20240502,142000,189413666,1382,1382,1382,1382,605
20240502,141900,188577556,1382,1382,1382,1382,0
20240502,141800,188577556,1382,1382,1382,1382,1000
20240502,141700,187195556,1382,1382,1382,1382,2210
20240502,141600,184141336,1382,1382,1382,1382,10
20240502,141500,184127516,1382,1382,1382,1382,0
20240502,141400,184127516,1382,1382,1382,1382,20
20240502,141300,184099876,1382,1386,1386,1382,48
20240502,141200,184033364,1384,1384,1384,1384,269
20240502,141100,183661068,1384,1386,1386,1384,408
20240502,141000,183096388,1387,1387,1387,1387,0
20240502,140900,183096388,1387,1387,1387,1387,0
20240502,140800,183096388,1387,1387,1387,1387,0
20240502,140700,183096388,1387,1387,1387,1387,0
20240502,140600,183096388,1387,1387,1387,1387,4
20240502,140500,183090840,1389,1389,1389,1389,0
20240502,140400,183090840,1389,1389,1389,1389,0
20240502,140300,183090840,1389,1389,1389,1389,0
20240502,140200,183090840,1389,1389,1389,1389,0
20240502,140100,183090840,1389,1389,1389,1389,100
20240502,140000,182951940,1384,1384,1384,1384,406
20240502,135900,182390036,1384,1384,1384,1384,0
20240502,135800,182390036,1384,1384,1384,1384,0
20240502,135700,182390036,1384,1384,1384,1384,0
20240502,135600,182390036,1384,1384,1384,1384,2223
20240502,135500,179313404,1390,1385,1390,1385,593
20240502,135400,178489199,1385,1385,1385,1385,139
20240502,135300,178296684,1385,1384,1385,1384,6
20240502,135200,178288375,1384,1384,1384,1384,0
20240502,135100,178288375,1384,1384,1384,1384,0
20240502,135000,178288375,1384,1384,1384,1384,396
20240502,134900,177740311,1381,1382,1382,1381,4221
20240502,134800,171910267,1384,1384,1384,1384,50
20240502,134700,171841067,1384,1384,1384,1384,0
20240502,134600,171841067,1384,1384,1384,1384,0
20240502,134500,171841067,1384,1382,1384,1382,286
20240502,134400,171445658,1383,1383,1383,1383,0
20240502,134300,171445658,1383,1383,1383,1383,0
20240502,134200,171445658,1383,1383,1383,1383,4
20240502,134100,171440126,1384,1384,1384,1384,0
20240502,134000,171440126,1384,1384,1384,1384,30
20240502,133900,171398606,1384,1384,1384,1384,0
20240502,133800,171398606,1384,1384,1384,1384,0
20240502,133700,171398606,1384,1384,1384,1384,3
20240502,133600,171394454,1385,1385,1385,1385,0
20240502,133500,171394454,1385,1383,1385,1383,25
20240502,133400,171359855,1383,1383,1383,1383,853
20240502,133300,170180156,1383,1383,1383,1383,0
20240502,133200,170180156,1383,1383,1383,1383,0
20240502,133100,170180156,1383,1383,1383,1383,0
20240502,133000,170180156,1383,1383,1383,1383,0
20240502,132900,170180156,1383,1383,1383,1383,0
20240502,132800,170180156,1383,1383,1383,1383,0
20240502,132700,170180156,1383,1383,1383,1383,5
20240502,132600,170173241,1383,1383,1383,1383,0
20240502,132500,170173241,1383,1383,1383,1383,200
20240502,132400,169896641,1383,1383,1383,1383,0
20240502,132300,169896641,1383,1383,1383,1383,2
20240502,132200,169893875,1383,1383,1383,1383,0
20240502,132100,169893875,1383,1383,1383,1383,0
20240502,132000,169893875,1383,1383,1383,1383,200
20240502,131900,169617275,1382,1382,1382,1382,10
20240502,131800,169603455,1382,1382,1382,1382,87
20240502,131700,169483221,1382,1382,1382,1382,200
20240502,131600,169206821,1383,1383,1383,1383,0
20240502,131500,169206821,1383,1382,1383,1382,142
20240502,131400,169010553,1383,1383,1383,1383,0
20240502,131300,169010553,1383,1383,1383,1383,0
20240502,131200,169010553,1383,1383,1383,1383,0
20240502,131100,169010553,1383,1383,1383,1383,0
20240502,131000,169010553,1383,1383,1383,1383,11
20240502,130900,168995340,1383,1383,1383,1383,0
20240502,130800,168995340,1383,1383,1383,1383,400
20240502,130700,168442140,1382,1382,1382,1382,50
20240502,130600,168373040,1382,1382,1382,1382,0
20240502,130500,168373040,1382,1382,1382,1382,0
20240502,130400,168373040,1382,1382,1382,1382,0
20240502,130300,168373040,1382,1382,1382,1382,0
20240502,130200,168373040,1382,1382,1382,1382,15
20240502,130100,168352310,1382,1382,1382,1382,0
20240502,130000,168352310,1382,1382,1382,1382,4
20240502,125900,168346782,1383,1383,1383,1383,0
20240502,125800,168346782,1383,1383,1383,1383,292
20240502,125700,167942946,1383,1383,1383,1383,204
20240502,125600,167660814,1383,1383,1383,1383,2
20240502,125500,167658048,1383,1385,1385,1383,875
20240502,125400,166447921,1383,1383,1383,1383,0
20240502,125300,166447921,1383,1383,1383,1383,0
20240502,125200,166447921,1383,1383,1383,1383,0
20240502,125100,166447921,1383,1383,1383,1383,600
20240502,125000,165618121,1383,1383,1383,1383,146
20240502,124900,165416203,1383,1382,1383,1382,63
20240502,124800,165329075,1383,1383,1383,1383,0
20240502,124700,165329075,1383,1383,1383,1383,3
20240502,124600,165324926,1383,1383,1383,1383,259
20240502,124500,164966729,1383,1383,1383,1383,200
20240502,124400,164690129,1381,1381,1381,1381,0
20240502,124300,164690129,1381,1381,1381,1381,0
20240502,124200,164690129,1381,1381,1381,1381,0
20240502,124100,164690129,1381,1381,1381,1381,0
20240502,124000,164690129,1381,1381,1381,1381,0
20240502,123900,164690129,1381,1381,1381,1381,0
20240502,123800,164690129,1381,1385,1385,1381,132
20240502,123700,164507709,1381,1381,1381,1381,0
20240502,123600,164507709,1381,1381,1381,1381,1633
20240502,123500,162252536,1382,1382,1382,1382,381
20240502,123400,161725994,1382,1382,1382,1382,0
20240502,123300,161725994,1382,1382,1382,1382,0
20240502,123200,161725994,1382,1382,1382,1382,0
20240502,123100,161725994,1382,1382,1382,1382,10
20240502,123000,161712174,1382,1382,1382,1382,2
20240502,122900,161709410,1382,1382,1382,1382,0
20240502,122800,161709410,1382,1382,1382,1382,500
20240502,122700,161018410,1381,1381,1381,1381,0
20240502,122600,161018410,1381,1381,1381,1381,0
20240502,122500,161018410,1381,1381,1381,1381,0
20240502,122400,161018410,1381,1381,1381,1381,0
20240502,122300,161018410,1381,1381,1381,1381,25
20240502,122200,160983885,1381,1381,1381,1381,1
20240502,122100,160982504,1380,1380,1380,1380,0
20240502,122000,160982504,1380,1381,1381,1380,991
20240502,121900,159614825,1381,1381,1381,1381,500
20240502,121800,158924325,1381,1381,1381,1381,0
20240502,121700,158924325,1381,1381,1381,1381,0
20240502,121600,158924325,1381,1381,1381,1381,1640
20240502,121500,156659485,1382,1385,1385,1382,796
20240502,121400,155559068,1385,1385,1385,1385,1
20240502,121300,155557683,1382,1382,1382,1382,0
20240502,121200,155557683,1382,1382,1382,1382,728
20240502,121100,154551587,1382,1382,1382,1382,0
20240502,121000,154551587,1382,1382,1382,1382,0
20240502,120900,154551587,1382,1382,1382,1382,510
20240502,120800,153846767,1382,1382,1382,1382,0
20240502,120700,153846767,1382,1382,1382,1382,0
20240502,120600,153846767,1382,1382,1382,1382,0
20240502,120500,153846767,1382,1382,1382,1382,0
20240502,120400,153846767,1382,1382,1382,1382,2500
20240502,120300,150391767,1380,1380,1380,1380,10
20240502,120200,150377967,1379,1379,1379,1379,64
20240502,120100,150289711,1379,1379,1379,1379,491
20240502,120000,149612622,1379,1379,1379,1379,0
20240502,115900,149612622,1379,1379,1379,1379,349
20240502,115800,149131351,1379,1380,1380,1379,801
20240502,115700,148026583,1380,1380,1380,1380,465
20240502,115600,147384883,1383,1383,1383,1383,0
20240502,115500,147384883,1383,1383,1383,1383,0
20240502,115400,147384883,1383,1383,1383,1383,0
20240502,115300,147384883,1383,1383,1383,1383,0
20240502,115200,147384883,1383,1383,1383,1383,0
20240502,115100,147384883,1383,1383,1383,1383,0
20240502,115000,147384883,1383,1383,1383,1383,0
20240502,114900,147384883,1383,1383,1383,1383,693
20240502,114800,146426464,1383,1383,1383,1383,446
20240502,114700,145809646,1383,1383,1383,1383,0
20240502,114600,145809646,1383,1383,1383,1383,0
20240502,114500,145809646,1383,1383,1383,1383,0
20240502,114400,145809646,1383,1383,1383,1383,90
20240502,114300,145685176,1383,1383,1383,1383,0
20240502,114200,145685176,1383,1383,1383,1383,500
20240502,114100,144993676,1378,1378,1378,1378,0
20240502,114000,144993676,1378,1378,1378,1378,36
20240502,113900,144944068,1379,1379,1379,1379,1
20240502,113800,144942689,1379,1379,1379,1379,1037
20240502,113700,143512666,1380,1381,1381,1380,426
20240502,113600,142924784,1381,1383,1383,1381,3
20240502,113500,142920639,1383,1383,1383,1383,0
20240502,113400,142920639,1383,1383,1383,1383,2
20240502,113300,142917873,1383,1380,1383,1380,806
20240502,113200,141805293,1381,1381,1381,1381,478
20240502,113100,141145175,1381,1381,1381,1381,200
20240502,113000,140868975,1381,1382,1382,1381,1034
20240502,112900,139440986,1382,1382,1382,1382,70
20240502,112800,139344246,1382,1382,1382,1382,791
20240502,112700,138251084,1383,1383,1383,1383,0
20240502,112600,138251084,1383,1383,1383,1383,494
20240502,112500,137567882,1384,1384,1384,1384,0
20240502,112400,137567882,1384,1384,1384,1384,61
20240502,112300,137483458,1383,1383,1383,1383,50
20240502,112200,137414308,1383,1385,1385,1383,4172
20240502,112100,131643958,1385,1385,1385,1385,0
20240502,112000,131643958,1385,1385,1385,1385,28
20240502,111900,131605178,1385,1385,1385,1385,0
20240502,111800,131605178,1385,1385,1385,1385,0
20240502,111700,131605178,1385,1385,1385,1385,0
20240502,111600,131605178,1385,1385,1385,1385,1
20240502,111500,131603793,1385,1385,1385,1385,1
20240502,111400,131602408,1384,1384,1384,1384,0
20240502,111300,131602408,1384,1384,1384,1384,2
20240502,111200,131599640,1384,1384,1384,1384,0
20240502,111100,131599640,1384,1384,1384,1384,10
20240502,111000,131585800,1384,1384,1384,1384,4572
20240502,110900,125258152,1384,1384,1384,1384,0
20240502,110800,125258152,1384,1384,1384,1384,0
20240502,110700,125258152,1384,1384,1384,1384,200
20240502,110600,124981352,1384,1384,1384,1384,0
20240502,110500,124981352,1384,1384,1384,1384,2
20240502,110400,124978584,1383,1383,1383,1383,162
20240502,110300,124754538,1383,1383,1383,1383,25
20240502,110200,124719963,1383,1382,1383,1382,344
20240502,110100,124244525,1383,1383,1383,1383,27
20240502,110000,124207184,1383,1383,1383,1383,341
20240502,105900,123735581,1383,1383,1383,1383,42
20240502,105800,123677495,1383,1383,1383,1383,0
20240502,105700,123677495,1383,1383,1383,1383,2378
20240502,105600,120388721,1384,1384,1384,1384,0
20240502,105500,120388721,1384,1384,1384,1384,0
20240502,105400,120388721,1384,1384,1384,1384,493
20240502,105300,119706409,1384,1384,1385,1384,527
20240502,105200,118977023,1384,1384,1384,1384,600
20240502,105100,118146623,1386,1386,1386,1386,6
20240502,105000,118138307,1388,1388,1388,1388,1
20240502,104900,118136919,1386,1386,1386,1386,1
20240502,104800,118135533,1388,1388,1388,1388,275
20240502,104700,117753833,1389,1389,1389,1389,0
20240502,104600,117753833,1389,1389,1389,1389,70
20240502,104500,117656603,1389,1389,1389,1389,0
20240502,104400,117656603,1389,1389,1389,1389,11
20240502,104300,117641324,1389,1389,1389,1389,0
20240502,104200,117641324,1389,1389,1389,1389,120
20240502,104100,117474644,1389,1389,1389,1389,0
20240502,104000,117474644,1389,1389,1389,1389,2150
20240502,103900,114488294,1389,1389,1389,1389,2
20240502,103800,114485516,1384,1384,1384,1384,20
20240502,103700,114457836,1384,1384,1384,1384,0
20240502,103600,114457836,1384,1389,1389,1384,16
20240502,103500,114435672,1384,1385,1385,1384,200
20240502,103400,114158871,1385,1385,1385,1385,100
20240502,103300,114020371,1383,1383,1383,1383,0
20240502,103200,114020371,1383,1383,1383,1383,0
20240502,103100,114020371,1383,1383,1383,1383,0
20240502,103000,114020371,1383,1383,1383,1383,0
20240502,102900,114020371,1383,1383,1383,1383,0
20240502,102800,114020371,1383,1383,1383,1383,0
20240502,102700,114020371,1383,1383,1383,1383,0
20240502,102600,114020371,1383,1383,1383,1383,400
20240502,102500,113467171,1383,1383,1383,1383,0
20240502,102400,113467171,1383,1383,1383,1383,0
20240502,102300,113467171,1383,1383,1383,1383,2
20240502,102200,113464405,1382,1382,1382,1382,0
20240502,102100,113464405,1382,1384,1384,1382,1000
20240502,102000,112081883,1390,1390,1390,1390,50
20240502,101900,112012383,1390,1390,1390,1390,200
20240502,101800,111734383,1390,1389,1390,1389,1000
20240502,101700,110344473,1381,1381,1381,1381,0
20240502,101600,110344473,1381,1381,1381,1381,251
20240502,101500,109997842,1390,1390,1390,1390,1000
20240502,101400,108607842,1382,1382,1382,1382,1267
20240502,101300,106856848,1377,1380,1380,1377,200
20240502,101200,106581424,1380,1387,1387,1380,1651
20240502,101100,104296936,1390,1390,1390,1390,18
20240502,101000,104271916,1391,1391,1391,1391,93
20240502,100900,104142553,1391,1392,1392,1391,255
20240502,100800,103787798,1393,1393,1393,1393,4
20240502,100700,103782226,1393,1393,1393,1393,0
20240502,100600,103782226,1393,1393,1393,1393,2004
20240502,100500,100990654,1393,1393,1393,1392,55
20240502,100400,100914044,1393,1383,1393,1383,1890
20240502,100300,98287705,1382,1381,1382,1381,330
20240502,100200,97831974,1381,1381,1381,1381,5
20240502,100100,97825069,1377,1377,1377,1377,3
20240502,100000,97820938,1376,1376,1376,1376,0
20240502,095900,97820938,1376,1376,1376,1376,0
20240502,095800,97820938,1376,1376,1376,1376,1
20240502,095700,97819562,1376,1376,1376,1376,0
20240502,095600,97819562,1376,1381,1381,1376,1464
20240502,095500,95804848,1376,1381,1381,1376,728
20240502,095400,94803115,1381,1381,1381,1381,132
20240502,095300,94620823,1381,1381,1381,1381,245
20240502,095200,94282478,1381,1381,1381,1381,55
20240502,095100,94206523,1376,1376,1376,1376,255
20240502,095000,93855643,1376,1376,1376,1376,316
20240502,094900,93420827,1381,1381,1381,1381,66
20240502,094800,93329681,1381,1381,1381,1381,1
20240502,094700,93328300,1374,1374,1374,1374,1200
20240502,094600,91679500,1374,1374,1374,1374,0
20240502,094500,91679500,1374,1374,1374,1374,10
20240502,094400,91665760,1374,1375,1375,1374,725
20240502,094300,90669295,1375,1376,1376,1375,530
20240502,094200,89940540,1375,1381,1381,1375,5050
20240502,094100,82995227,1377,1377,1377,1377,8
20240502,094000,82984211,1375,1381,1381,1375,3345
20240502,093900,78380273,1381,1383,1383,1381,2786
20240502,093800,74532287,1393,1393,1393,1393,0
20240502,093700,74532287,1393,1393,1393,1393,2
20240502,093600,74529501,1393,1394,1394,1393,7
20240502,093500,74519745,1394,1394,1394,1394,0
20240502,093400,74519745,1394,1394,1394,1394,7
20240502,093300,74509987,1395,1392,1395,1383,770
20240502,093200,73437698,1392,1392,1392,1392,130
20240502,093100,73256738,1392,1388,1392,1388,290
20240502,093000,72853591,1389,1379,1389,1379,417
20240502,092900,72275960,1379,1380,1380,1379,202
20240502,092800,71997202,1380,1380,1380,1380,3
20240502,092700,71993062,1375,1375,1375,1375,3726
20240502,092600,66869812,1375,1375,1375,1375,185
20240502,092500,66615437,1375,1375,1375,1375,3012
20240502,092400,62473937,1380,1380,1380,1380,158
20240502,092300,62255897,1375,1376,1376,1373,15573
20240502,092200,40844201,1375,1377,1377,1375,4207
20240502,092100,35057988,1376,1378,1378,1376,759
20240502,092000,34013467,1377,1377,1377,1377,55
20240502,091900,33937732,1376,1376,1376,1376,0
20240502,091800,33937732,1376,1376,1377,1376,525
20240502,091700,33215296,1376,1380,1380,1376,553
20240502,091600,32452167,1380,1377,1380,1377,177
20240502,091500,32208288,1377,1382,1382,1377,735
20240502,091400,31196060,1376,1376,1376,1376,296
20240502,091300,30788764,1376,1376,1376,1376,678
20240502,091200,29855836,1375,1385,1385,1375,8212
20240502,091100,18541123,1385,1385,1387,1385,529
20240502,091000,17808456,1387,1393,1393,1387,1996
20240502,090900,15035385,1394,1389,1394,1389,1001
20240502,090800,13639996,1394,1393,1394,1393,636
20240502,090700,12753912,1393,1388,1393,1388,355
20240502,090600,12259422,1393,1387,1393,1387,202
20240502,090500,11978193,1379,1379,1379,1379,190
20240502,090400,11716183,1379,1387,1392,1379,101
20240502,090300,11575611,1380,1381,1381,1380,1903
20240502,090200,8948845,1381,1386,1386,1374,1760
20240502,090100,6522415,1390,1390,1390,1390,0
20240502,090000,6522415,1390,1395,1395,1390,4658