stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190100,101832230,729,729,729,729,897
20240502,190000,101832230,729,729,729,729,0
20240502,185900,101832230,729,729,729,729,0
20240502,185800,101832230,729,729,729,729,0
20240502,185700,101832230,729,729,729,729,0
20240502,185600,101832230,729,729,729,729,0
20240502,185500,101832230,729,729,729,729,0
20240502,185400,101832230,729,729,729,729,0
20240502,185300,101832230,729,729,729,729,0
20240502,185200,101832230,729,729,729,729,0
20240502,185100,101832230,729,729,729,729,0
20240502,185000,101832230,729,729,729,729,0
20240502,184900,101832230,729,729,729,729,0
20240502,184800,101832230,729,729,729,729,0
20240502,184700,101832230,729,729,729,729,0
20240502,184600,101832230,729,729,729,729,0
20240502,184500,101832230,729,729,729,729,0
20240502,184400,101832230,729,729,729,729,0
20240502,184300,101832230,729,729,729,729,0
20240502,184200,101832230,729,729,729,729,0
20240502,184100,101832230,729,729,729,729,0
20240502,184000,101832230,729,729,729,729,0
20240502,183900,101832230,729,729,729,729,0
20240502,183800,101832230,729,729,729,729,0
20240502,183700,101832230,729,729,729,729,0
20240502,183600,101832230,729,729,729,729,0
20240502,183500,101832230,729,729,729,729,0
20240502,183400,101832230,729,729,729,729,0
20240502,183300,101832230,729,729,729,729,0
20240502,183200,101832230,729,729,729,729,0
20240502,183100,101832230,729,729,729,729,897
20240502,183000,101832230,729,729,729,729,0
20240502,182900,101832230,729,729,729,729,0
20240502,182800,101832230,729,729,729,729,0
20240502,182700,101832230,729,729,729,729,0
20240502,182600,101832230,729,729,729,729,0
20240502,182500,101832230,729,729,729,729,0
20240502,182400,101832230,729,729,729,729,0
20240502,182300,101832230,729,729,729,729,0
20240502,182200,101832230,729,729,729,729,0
20240502,182100,101832230,729,729,729,729,0
20240502,182000,101832230,729,729,729,729,0
20240502,181900,101832230,729,729,729,729,0
20240502,181800,101832230,729,729,729,729,0
20240502,181700,101832230,729,729,729,729,0
20240502,181600,101832230,729,729,729,729,0
20240502,181500,101832230,729,729,729,729,0
20240502,181400,101832230,729,729,729,729,0
20240502,181300,101832230,729,729,729,729,0
20240502,181200,101832230,729,729,729,729,0
20240502,181100,101832230,729,729,729,729,0
20240502,181000,101832230,729,729,729,729,0
20240502,180900,101832230,729,729,729,729,0
20240502,180800,101832230,729,729,729,729,0
20240502,180700,101832230,729,729,729,729,0
20240502,180600,101832230,729,729,729,729,0
20240502,180500,101832230,729,729,729,729,0
20240502,180400,101832230,729,729,729,729,0
20240502,180300,101832230,729,729,729,729,0
20240502,180200,101832230,729,729,729,729,0
20240502,180100,101832230,729,729,729,729,897
20240502,180000,101832230,729,729,729,729,0
20240502,175900,101832230,729,729,729,729,0
20240502,175800,101832230,729,729,729,729,0
20240502,175700,101832230,729,729,729,729,0
20240502,175600,101832230,729,729,729,729,0
20240502,175500,101832230,729,729,729,729,0
20240502,175400,101832230,729,729,729,729,0
20240502,175300,101832230,729,729,729,729,0
20240502,175200,101832230,729,729,729,729,0
20240502,175100,101832230,729,729,729,729,0
20240502,175000,101832230,729,729,729,729,0
20240502,174900,101832230,729,729,729,729,0
20240502,174800,101832230,729,729,729,729,0
20240502,174700,101832230,729,729,729,729,0
20240502,174600,101832230,729,729,729,729,0
20240502,174500,101832230,729,729,729,729,0
20240502,174400,101832230,729,729,729,729,0
20240502,174300,101832230,729,729,729,729,0
20240502,174200,101832230,729,729,729,729,0
20240502,174100,101832230,729,729,729,729,0
20240502,174000,101832230,729,729,729,729,0
20240502,173900,101832230,729,729,729,729,0
20240502,173800,101832230,729,729,729,729,0
20240502,173700,101832230,729,729,729,729,0
20240502,173600,101832230,729,729,729,729,0
20240502,173500,101832230,729,729,729,729,0
20240502,173400,101832230,729,729,729,729,0
20240502,173300,101832230,729,729,729,729,0
20240502,173200,101832230,729,729,729,729,0
20240502,173100,101832230,729,729,729,729,897
20240502,173000,101832230,729,729,729,729,0
20240502,172900,101832230,729,729,729,729,0
20240502,172800,101832230,729,729,729,729,0
20240502,172700,101832230,729,729,729,729,0
20240502,172600,101832230,729,729,729,729,0
20240502,172500,101832230,729,729,729,729,0
20240502,172400,101832230,729,729,729,729,0
20240502,172300,101832230,729,729,729,729,0
20240502,172200,101832230,729,729,729,729,0
20240502,172100,101832230,729,729,729,729,0
20240502,172000,101832230,729,729,729,729,0
20240502,171900,101832230,729,729,729,729,0
20240502,171800,101832230,729,729,729,729,0
20240502,171700,101832230,729,729,729,729,0
20240502,171600,101832230,729,729,729,729,0
20240502,171500,101832230,729,729,729,729,0
20240502,171400,101832230,729,729,729,729,0
20240502,171300,101832230,729,729,729,729,0
20240502,171200,101832230,729,729,729,729,0
20240502,171100,101832230,729,729,729,729,0
20240502,171000,101832230,729,729,729,729,0
20240502,170900,101832230,729,729,729,729,0
20240502,170800,101832230,729,729,729,729,0
20240502,170700,101832230,729,729,729,729,0
20240502,170600,101832230,729,729,729,729,0
20240502,170500,101832230,729,729,729,729,0
20240502,170400,101832230,729,729,729,729,0
20240502,170300,101832230,729,729,729,729,0
20240502,170200,101832230,729,729,729,729,0
20240502,170100,101832230,729,729,729,729,897
20240502,170000,101832230,729,729,729,729,0
20240502,165900,101832230,729,729,729,729,0
20240502,165800,101832230,729,729,729,729,0
20240502,165700,101832230,729,729,729,729,0
20240502,165600,101832230,729,729,729,729,0
20240502,165500,101832230,729,729,729,729,0
20240502,165400,101832230,729,729,729,729,0
20240502,165300,101832230,729,729,729,729,0
20240502,165200,101832230,729,729,729,729,0
20240502,165100,101832230,729,729,729,729,0
20240502,165000,101832230,729,729,729,729,0
20240502,164900,101832230,729,729,729,729,0
20240502,164800,101832230,729,729,729,729,0
20240502,164700,101832230,729,729,729,729,0
20240502,164600,101832230,729,729,729,729,0
20240502,164500,101832230,729,729,729,729,0
20240502,164400,101832230,729,729,729,729,0
20240502,164300,101832230,729,729,729,729,0
20240502,164200,101832230,729,729,729,729,0
20240502,164100,101832230,729,729,729,729,0
20240502,164000,101832230,729,729,729,729,0
20240502,163900,101832230,729,729,729,729,0
20240502,163800,101832230,729,729,729,729,0
20240502,163700,101832230,729,729,729,729,0
20240502,163600,101832230,729,729,729,729,0
20240502,163500,101832230,729,729,729,729,0
20240502,163400,101832230,729,729,729,729,0
20240502,163300,101832230,729,729,729,729,0
20240502,163200,101832230,729,729,729,729,0
20240502,163100,101832230,729,729,729,729,897
20240502,163000,101832230,729,729,729,729,0
20240502,162900,101832230,729,729,729,729,0
20240502,162800,101832230,729,729,729,729,0
20240502,162700,101832230,729,729,729,729,0
20240502,162600,101832230,729,729,729,729,0
20240502,162500,101832230,729,729,729,729,0
20240502,162400,101832230,729,729,729,729,0
20240502,162300,101832230,729,729,729,729,0
20240502,162200,101832230,729,729,729,729,0
20240502,162100,101832230,729,729,729,729,0
20240502,162000,101832230,729,729,729,729,0
20240502,161900,101832230,729,729,729,729,0
20240502,161800,101832230,729,729,729,729,0
20240502,161700,101832230,729,729,729,729,0
20240502,161600,101832230,729,729,729,729,0
20240502,161500,101832230,729,729,729,729,0
20240502,161400,101832230,729,729,729,729,0
20240502,161300,101832230,729,729,729,729,0
20240502,161200,101832230,729,729,729,729,0
20240502,161100,101832230,729,729,729,729,0
20240502,161000,101832230,729,729,729,729,0
20240502,160900,101832230,729,729,729,729,0
20240502,160800,101832230,729,729,729,729,0
20240502,160700,101832230,729,729,729,729,0
20240502,160600,101832230,729,729,729,729,0
20240502,160500,101832230,729,729,729,729,0
20240502,160400,101832230,729,729,729,729,0
20240502,160300,101832230,729,729,729,729,0
20240502,160200,101832230,729,729,729,729,0
20240502,160100,101832230,729,729,729,729,897
20240502,160000,101832230,729,729,729,729,0
20240502,155900,101832230,729,729,729,729,0
20240502,155800,101832230,729,729,729,729,0
20240502,155700,101832230,729,729,729,729,0
20240502,155600,101832230,729,729,729,729,0
20240502,155500,101832230,729,729,729,729,0
20240502,155400,101832230,729,729,729,729,0
20240502,155300,101832230,729,729,729,729,0
20240502,155200,101832230,729,729,729,729,0
20240502,155100,101832230,729,729,729,729,0
20240502,155000,101832230,729,729,729,729,0
20240502,154900,101832230,729,729,729,729,0
20240502,154800,101832230,729,729,729,729,0
20240502,154700,101832230,729,729,729,729,0
20240502,154600,101832230,729,729,729,729,0
20240502,154500,101832230,729,729,729,729,0
20240502,154400,101832230,729,729,729,729,0
20240502,154300,101832230,729,729,729,729,0
20240502,154200,101832230,729,729,729,729,0
20240502,154100,101832230,729,729,729,729,0
20240502,154000,101832230,729,729,729,729,0
20240502,153900,101832230,729,729,729,729,0
20240502,153800,101832230,729,729,729,729,0
20240502,153700,101832230,729,729,729,729,0
20240502,153600,101832230,729,729,729,729,0
20240502,153500,101832230,729,729,729,729,0
20240502,153400,101832230,729,729,729,729,0
20240502,153300,101832230,729,729,729,729,0
20240502,153200,101832230,729,729,729,729,0
20240502,153100,101832230,729,729,729,729,897
20240502,153000,101832230,729,729,729,729,897
20240502,152900,101178317,732,732,732,732,0
20240502,152800,101178317,732,732,732,732,0
20240502,152700,101178317,732,732,732,732,0
20240502,152600,101178317,732,732,732,732,0
20240502,152500,101178317,732,732,732,732,0
20240502,152400,101178317,732,732,732,732,0
20240502,152300,101178317,732,732,732,732,0
20240502,152200,101178317,732,732,732,732,0
20240502,152100,101178317,732,732,732,732,0
20240502,152000,101178317,732,732,732,732,0
20240502,151900,101178317,732,730,732,729,1713
20240502,151800,99929317,730,730,730,730,1147
20240502,151700,99092007,730,729,730,729,1262
20240502,151600,98171791,729,729,730,729,46
20240502,151500,98138254,729,729,730,729,359
20240502,151400,97876227,729,729,730,729,53
20240502,151300,97837580,730,730,730,729,113
20240502,151200,97755134,729,730,730,729,273
20240502,151100,97555887,729,729,730,729,53
20240502,151000,97517240,730,729,730,729,74
20240502,150900,97463264,729,730,730,729,46
20240502,150800,97429727,729,729,730,729,95
20240502,150700,97360442,730,730,730,729,77
20240502,150600,97304275,729,730,730,729,514
20240502,150500,96929566,730,729,730,729,140
20240502,150400,96827409,729,730,730,729,33
20240502,150300,96803341,730,730,730,730,44
20240502,150200,96771221,730,730,730,730,43
20240502,150100,96739831,730,730,730,730,43
20240502,150000,96708441,730,730,730,730,65
20240502,145900,96660991,730,730,730,730,22
20240502,145800,96644931,730,729,730,729,1881
20240502,145700,95272782,729,729,729,729,48
20240502,145600,95237790,729,729,730,729,579
20240502,145500,94815686,728,729,730,728,41
20240502,145400,94785810,728,729,729,728,52
20240502,145300,94747924,728,728,728,728,44
20240502,145200,94715892,729,728,729,727,223
20240502,145100,94553673,728,727,728,727,58
20240502,145000,94511492,728,729,729,727,94
20240502,144900,94443032,728,728,728,728,8641
20240502,144800,88152384,728,728,728,728,43
20240502,144700,88121080,728,728,728,728,43
20240502,144600,88089776,728,728,728,728,2044
20240502,144500,86601744,728,729,729,728,59
20240502,144400,86558776,728,728,728,728,43
20240502,144300,86527472,728,728,728,728,65
20240502,144200,86480152,729,728,729,728,50
20240502,144100,86443746,728,728,728,728,43
20240502,144000,86412442,728,728,728,728,43
20240502,143900,86381138,728,729,729,728,3271
20240502,143800,83996601,729,729,729,729,43
20240502,143700,83965254,729,729,729,729,43
20240502,143600,83933907,729,729,729,729,186
20240502,143500,83798313,729,729,729,729,65
20240502,143400,83750928,729,729,729,729,43
20240502,143300,83719581,729,729,729,729,43
20240502,143200,83688234,729,729,729,729,44
20240502,143100,83656158,729,729,729,729,43
20240502,143000,83624811,730,731,732,730,81
20240502,142900,83565543,733,730,733,730,300
20240502,142800,83345843,729,729,729,729,95
20240502,142700,83276588,729,729,729,729,65
20240502,142600,83229203,729,729,729,729,43
20240502,142500,83197856,729,729,729,728,165
20240502,142400,83077693,728,729,729,728,22
20240502,142300,83061676,729,729,730,729,271
20240502,142200,82863889,729,728,729,728,63
20240502,142100,82817984,728,728,728,728,43
20240502,142000,82786680,728,728,728,728,43
20240502,141900,82755376,728,728,729,728,46
20240502,141800,82721886,729,728,729,728,65
20240502,141700,82674545,728,729,729,728,22
20240502,141600,82658528,730,729,730,729,44
20240502,141500,82626451,729,729,729,729,44
20240502,141400,82594375,729,728,729,728,65
20240502,141300,82547012,728,728,728,728,44
20240502,141200,82514980,728,728,728,728,43
20240502,141100,82483676,728,728,728,728,43
20240502,141000,82452372,728,728,728,728,66
20240502,140900,82404324,728,728,728,728,44
20240502,140800,82372292,728,728,728,728,43
20240502,140700,82340988,728,728,728,728,43
20240502,140600,82309684,728,728,728,728,44
20240502,140500,82277652,728,728,728,728,43
20240502,140400,82246348,728,728,728,728,43
20240502,140300,82215044,728,729,729,728,43
20240502,140200,82183719,728,728,728,728,65
20240502,140100,82136399,728,728,728,728,43
20240502,140000,82105095,728,729,729,728,44
20240502,135900,82073041,728,728,728,728,44
20240502,135800,82041009,728,728,728,728,43
20240502,135700,82009705,728,728,728,728,43
20240502,135600,81978401,728,728,728,728,44
20240502,135500,81946369,728,729,729,728,2269
20240502,135400,80293010,729,729,729,729,43
20240502,135300,80261663,729,730,730,729,63
20240502,135200,80215695,730,730,730,730,44
20240502,135100,80183575,730,730,730,730,43
20240502,135000,80152185,730,730,730,730,43
20240502,134900,80120795,731,730,731,730,44
20240502,134800,80088653,730,730,730,730,43
20240502,134700,80057263,731,731,731,731,950
20240502,134600,79362813,731,731,731,731,44
20240502,134500,79330649,731,731,731,731,65
20240502,134400,79283134,731,731,731,731,43
20240502,134300,79251701,731,731,731,731,43
20240502,134200,79220268,731,731,731,731,44
20240502,134100,79188104,732,731,732,731,50
20240502,134000,79151547,731,731,731,731,43
20240502,133900,79120114,731,732,732,731,85
20240502,133800,79057916,732,732,732,732,43
20240502,133700,79026440,732,732,732,732,65
20240502,133600,78978860,732,732,732,732,43
20240502,133500,78947384,732,732,732,732,44
20240502,133400,78915176,732,732,732,732,113
20240502,133300,78832460,732,732,732,732,43
20240502,133200,78800984,732,732,732,732,44
20240502,133100,78768776,732,732,732,732,244
20240502,133000,78590168,732,733,733,732,46
20240502,132900,78556493,732,732,732,732,114
20240502,132800,78473045,732,732,732,732,65
20240502,132700,78425465,733,732,733,732,85
20240502,132600,78363231,732,732,732,732,43
20240502,132500,78331755,732,732,732,732,44
20240502,132400,78299547,732,732,732,732,44
20240502,132300,78267339,732,732,732,732,43
20240502,132200,78235863,732,732,732,732,44
20240502,132100,78203655,732,732,732,732,58
20240502,132000,78161199,731,732,732,731,51
20240502,131900,78123910,732,732,732,732,80
20240502,131800,78065350,732,732,732,732,385
20240502,131700,77783530,732,732,732,732,48
20240502,131600,77748394,733,731,733,731,168
20240502,131500,77625475,730,729,730,729,49
20240502,131400,77589749,730,730,730,730,38
20240502,131300,77562009,730,730,730,730,92
20240502,131200,77494849,729,730,731,729,186
20240502,131100,77358992,730,729,730,729,76
20240502,131000,77303556,729,729,729,729,43
20240502,130900,77272209,729,729,729,729,44
20240502,130800,77240133,729,729,729,729,43
20240502,130700,77208786,729,729,729,729,243
20240502,130600,77031639,729,729,729,729,1246
20240502,130500,76123305,729,730,730,729,970
20240502,130400,75415448,730,730,730,730,43
20240502,130300,75384058,730,730,730,730,65
20240502,130200,75336608,730,729,730,729,160
20240502,130100,75219852,729,729,729,729,43
20240502,130000,75188505,729,729,729,729,46
20240502,125900,75154971,729,729,729,729,44
20240502,125800,75122895,729,730,730,729,63
20240502,125700,75076948,729,729,729,729,65
20240502,125600,75029563,729,728,729,728,44
20240502,125500,74997509,728,728,728,728,65
20240502,125400,74950189,728,728,728,728,21
20240502,125300,74934901,729,728,729,728,95
20240502,125200,74865719,728,728,728,728,44
20240502,125100,74833687,728,728,728,728,21
20240502,125000,74818399,730,729,730,729,35
20240502,124900,74792870,730,730,730,730,30
20240502,124800,74770970,730,728,730,728,104
20240502,124700,74695116,728,728,728,728,45
20240502,124600,74662356,728,728,728,728,65
20240502,124500,74615036,728,728,728,728,44
20240502,124400,74583004,728,728,728,728,43
20240502,124300,74551700,728,728,728,728,43
20240502,124200,74520396,728,728,728,728,64
20240502,124100,74473804,728,728,728,728,43
20240502,124000,74442500,728,728,728,728,43
20240502,123900,74411196,728,729,729,728,1903
20240502,123800,73023931,729,729,729,729,65
20240502,123700,72976546,729,729,729,729,43
20240502,123600,72945199,729,729,729,729,43
20240502,123500,72913852,729,729,729,729,44
20240502,123400,72881776,729,729,729,729,4626
20240502,123300,69509422,729,729,729,729,43
20240502,123200,69478075,729,729,729,729,56
20240502,123100,69437251,729,729,729,729,31
20240502,123000,69414652,729,729,729,729,65
20240502,122900,69367267,729,729,729,729,43
20240502,122800,69335920,729,729,729,729,44
20240502,122700,69303844,729,729,729,729,43
20240502,122600,69272497,729,729,729,729,43
20240502,122500,69241150,729,729,729,729,44
20240502,122400,69209074,730,730,730,730,21
20240502,122300,69193744,729,729,729,729,43
20240502,122200,69162397,729,729,729,729,44
20240502,122100,69130321,729,730,730,729,66
20240502,122000,69082206,729,729,729,729,43
20240502,121900,69050859,729,729,729,729,47
20240502,121800,69016596,729,729,729,729,44
20240502,121700,68984520,729,729,729,729,43
20240502,121600,68953173,729,729,729,729,43
20240502,121500,68921826,729,729,729,729,44
20240502,121400,68889750,729,729,729,729,43
20240502,121300,68858403,729,729,729,729,65
20240502,121200,68811018,729,729,729,729,43
20240502,121100,68779671,729,729,729,729,44
20240502,121000,68747595,729,729,729,729,59
20240502,120900,68704584,728,728,728,728,43
20240502,120800,68673280,728,728,728,728,44
20240502,120700,68641248,728,728,728,728,43
20240502,120600,68609944,728,728,728,728,44
20240502,120500,68577912,728,729,729,728,49
20240502,120400,68542234,729,728,729,728,56
20240502,120300,68501453,728,728,728,728,43
20240502,120200,68470149,728,728,728,728,44
20240502,120100,68438117,728,728,728,728,43
20240502,120000,68406813,728,728,728,728,43
20240502,115900,68375509,728,728,728,728,44
20240502,115800,68343477,728,728,728,728,43
20240502,115700,68312173,728,728,728,728,43
20240502,115600,68280869,728,727,728,727,70
20240502,115500,68229930,728,728,728,727,48
20240502,115400,68195008,728,727,728,727,53
20240502,115300,68156467,727,728,728,727,24
20240502,115200,68139017,728,727,728,727,48
20240502,115100,68104117,727,727,727,727,43
20240502,115000,68072856,727,727,727,727,43
20240502,114900,68041595,727,727,727,727,44
20240502,114800,68009607,727,727,727,727,65
20240502,114700,67962352,727,727,727,727,43
20240502,114600,67931091,728,727,728,727,50
20240502,114500,67894734,727,727,727,727,44
20240502,114400,67862746,727,727,727,727,43
20240502,114300,67831485,727,727,728,727,1016
20240502,114200,67092843,727,728,728,727,60
20240502,114100,67049207,728,728,728,728,43
20240502,114000,67017903,728,728,728,728,65
20240502,113900,66970583,728,727,728,727,44
20240502,113800,66938572,728,728,728,728,343
20240502,113700,66688868,728,728,728,728,84
20240502,113600,66627716,728,728,728,728,43
20240502,113500,66596412,728,728,728,728,44
20240502,113400,66564380,728,728,728,728,43
20240502,113300,66533076,728,728,728,728,43
20240502,113200,66501772,728,729,729,728,31
20240502,113100,66479195,729,729,729,729,65
20240502,113000,66431810,729,729,729,729,43
20240502,112900,66400463,729,728,729,728,762
20240502,112800,65845708,728,728,728,728,555
20240502,112700,65441668,728,728,728,728,43
20240502,112600,65410364,728,728,728,728,43
20240502,112500,65379060,728,728,728,728,65
20240502,112400,65331740,728,728,728,727,33
20240502,112300,65307738,727,727,727,727,65
20240502,112200,65260483,727,727,727,727,43
20240502,112100,65229222,728,728,728,728,33
20240502,112000,65205198,728,727,728,727,46
20240502,111900,65171732,727,727,728,727,1021
20240502,111800,64429455,727,728,728,727,252
20240502,111700,64246242,728,728,728,728,43
20240502,111600,64214938,728,728,728,728,43
20240502,111500,64183634,728,728,728,728,65
20240502,111400,64136314,728,728,728,728,44
20240502,111300,64104282,729,729,729,728,42
20240502,111200,64073686,729,728,729,728,31
20240502,111100,64051108,729,728,729,728,64
20240502,111000,64004496,729,729,729,729,38
20240502,110900,63976794,730,731,731,730,1757
20240502,110800,62694183,730,731,731,730,43
20240502,110700,62662772,731,731,731,731,43
20240502,110600,62631339,731,731,731,731,65
20240502,110500,62583824,731,731,731,731,44
20240502,110400,62551660,731,731,731,731,43
20240502,110300,62520227,731,731,731,731,43
20240502,110200,62488794,731,731,731,731,44
20240502,110100,62456630,731,731,731,731,43
20240502,110000,62425197,731,731,731,731,43
20240502,105900,62393764,731,731,731,731,176
20240502,105800,62265108,730,730,730,730,21
20240502,105700,62249778,730,729,730,729,95
20240502,105600,62180450,729,730,730,729,543
20240502,105500,61784103,729,729,729,729,44
20240502,105400,61752027,729,729,729,729,43
20240502,105300,61720680,729,729,729,729,43
20240502,105200,61689333,729,729,729,729,44
20240502,105100,61657257,729,728,729,728,82
20240502,105000,61597523,728,727,728,727,51
20240502,104900,61560438,727,727,727,727,43
20240502,104800,61529177,727,727,727,727,44
20240502,104700,61497189,727,727,727,727,43
20240502,104600,61465928,727,727,727,727,43
20240502,104500,61434667,727,727,727,727,60
20240502,104400,61391047,726,726,726,726,43
20240502,104300,61359829,726,727,727,726,194
20240502,104200,61218884,727,727,727,726,65
20240502,104100,61171673,726,726,726,726,65
20240502,104000,61124483,727,727,727,727,869
20240502,103900,60492720,727,727,727,727,43
20240502,103800,60461459,727,727,727,727,44
20240502,103700,60429471,727,728,728,727,61
20240502,103600,60385120,727,727,727,727,43
20240502,103500,60353859,727,726,727,726,66
20240502,103400,60305899,726,726,726,726,54
20240502,103300,60266695,727,727,727,727,43
20240502,103200,60235434,727,726,727,726,65
20240502,103100,60188222,726,726,726,726,22
20240502,103000,60172250,727,726,727,726,50
20240502,102900,60135943,727,727,727,727,36
20240502,102800,60109771,727,727,727,727,44
20240502,102700,60077783,727,727,727,726,86
20240502,102600,60015325,728,727,728,727,30
20240502,102500,59993506,727,727,727,726,1065
20240502,102400,59219273,728,727,728,727,24
20240502,102300,59201823,727,728,728,727,63
20240502,102200,59156001,728,729,729,728,26
20240502,102100,59137069,729,729,729,729,44
20240502,102000,59104993,729,729,729,729,43
20240502,101900,59073646,729,729,729,729,43
20240502,101800,59042299,729,728,729,728,76
20240502,101700,58986916,727,730,730,727,34
20240502,101600,58962173,729,729,729,729,0
20240502,101500,58962173,729,726,729,726,132
20240502,101400,58866114,727,726,727,725,79
20240502,101300,58808774,726,726,726,725,121
20240502,101200,58721005,727,726,727,726,65
20240502,101100,58673771,725,727,728,725,4945
20240502,101000,55085189,727,727,727,727,43
20240502,100900,55053928,728,728,728,727,24
20240502,100800,55036477,727,727,727,727,65
20240502,100700,54989222,727,727,727,727,44
20240502,100600,54957234,728,727,728,727,81
20240502,100500,54898288,727,728,728,727,52
20240502,100400,54860482,730,730,730,726,2905
20240502,100300,52745905,731,730,731,730,239
20240502,100200,52571424,731,730,731,730,47
20240502,100100,52537109,729,729,729,729,43
20240502,100000,52505762,729,731,731,729,40
20240502,095900,52476567,729,730,733,729,313
20240502,095800,52248119,730,730,730,730,44
20240502,095700,52215999,731,732,733,731,204
20240502,095600,52066496,733,730,733,729,824
20240502,095500,51462657,729,729,729,729,44
20240502,095400,51430581,729,729,729,728,65
20240502,095300,51383239,730,729,730,729,55
20240502,095200,51343132,729,729,729,728,43
20240502,095100,51311807,729,728,729,728,66
20240502,095000,51263737,728,727,728,726,52
20240502,094900,51225939,727,731,731,727,22
20240502,094800,51209941,726,726,726,726,600
20240502,094700,50774341,726,728,728,726,16315
20240502,094600,38916713,728,728,728,727,1862
20240502,094500,37562471,728,728,728,727,773
20240502,094400,36999771,728,729,729,727,1289
20240502,094300,36061313,728,728,729,728,180
20240502,094200,35930158,729,728,729,727,2157
20240502,094100,34360760,729,729,729,728,69
20240502,094000,34310503,729,729,729,728,432
20240502,093900,33995979,728,729,729,728,1331
20240502,093800,33026723,729,729,729,728,47
20240502,093700,32992504,729,729,729,728,228
20240502,093600,32826445,729,731,731,729,4177
20240502,093500,29777216,731,730,732,730,196
20240502,093400,29634055,731,731,732,731,94
20240502,093300,29565327,732,732,732,732,29
20240502,093200,29544099,733,732,733,732,26
20240502,093100,29525062,732,732,732,732,54
20240502,093000,29485534,732,732,732,732,43
20240502,092900,29454058,732,733,733,732,62
20240502,092800,29408656,734,735,735,727,20724
20240502,092700,14291786,735,734,736,734,210
20240502,092600,14137457,734,735,735,734,104
20240502,092500,14061065,735,735,735,735,43
20240502,092400,14029460,735,735,736,735,58
20240502,092300,13986806,735,736,736,735,27
20240502,092200,13966943,736,736,736,735,2085
20240502,092100,12434426,736,736,736,735,2217
20240502,092000,10803576,735,736,736,735,117
20240502,091900,10717507,735,736,736,735,79
20240502,091800,10659406,736,736,736,735,537
20240502,091700,10264218,735,736,739,735,1037
20240502,091600,9500954,736,736,736,735,195
20240502,091500,9357455,737,736,737,736,65
20240502,091400,9309597,736,735,737,735,3224
20240502,091300,6939912,737,737,737,736,78
20240502,091200,6882448,736,737,737,736,107
20240502,091100,6803632,736,736,737,736,97
20240502,091000,6732208,738,736,738,736,44
20240502,090900,6699780,736,735,741,735,67
20240502,090800,6650481,735,734,735,734,42
20240502,090700,6619632,744,735,744,734,2323
20240502,090600,4913857,748,738,748,738,16
20240502,090500,4902039,738,736,738,736,129
20240502,090400,4806923,735,735,735,735,44
20240502,090300,4774583,735,735,735,735,43
20240502,090200,4742978,735,734,735,733,183
20240502,090100,4608634,734,734,734,734,0
20240502,090000,4608634,734,739,739,734,6267