stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190400,468733342,1720,1720,1720,1720,602
20240502,190300,468733342,1720,1720,1720,1720,0
20240502,190200,468733342,1720,1720,1720,1720,0
20240502,190100,468733342,1720,1720,1720,1720,0
20240502,190000,468733342,1720,1720,1720,1720,0
20240502,185900,468733342,1720,1720,1720,1720,0
20240502,185800,468733342,1720,1720,1720,1720,0
20240502,185700,468733342,1720,1720,1720,1720,0
20240502,185600,468733342,1720,1720,1720,1720,0
20240502,185500,468733342,1720,1720,1720,1720,0
20240502,185400,468733342,1720,1720,1720,1720,0
20240502,185300,468733342,1720,1720,1720,1720,0
20240502,185200,468733342,1720,1720,1720,1720,0
20240502,185100,468733342,1720,1720,1720,1720,0
20240502,185000,468733342,1720,1720,1720,1720,0
20240502,184900,468733342,1720,1720,1720,1720,0
20240502,184800,468733342,1720,1720,1720,1720,0
20240502,184700,468733342,1720,1720,1720,1720,0
20240502,184600,468733342,1720,1720,1720,1720,0
20240502,184500,468733342,1720,1720,1720,1720,0
20240502,184400,468733342,1720,1720,1720,1720,0
20240502,184300,468733342,1720,1720,1720,1720,0
20240502,184200,468733342,1720,1720,1720,1720,0
20240502,184100,468733342,1720,1720,1720,1720,0
20240502,184000,468733342,1720,1720,1720,1720,0
20240502,183900,468733342,1720,1720,1720,1720,0
20240502,183800,468733342,1720,1720,1720,1720,0
20240502,183700,468733342,1720,1720,1720,1720,0
20240502,183600,468733342,1720,1720,1720,1720,0
20240502,183500,468733342,1720,1720,1720,1720,0
20240502,183400,468733342,1720,1720,1720,1720,602
20240502,183300,468733342,1720,1720,1720,1720,0
20240502,183200,468733342,1720,1720,1720,1720,0
20240502,183100,468733342,1720,1720,1720,1720,0
20240502,183000,468733342,1720,1720,1720,1720,0
20240502,182900,468733342,1720,1720,1720,1720,0
20240502,182800,468733342,1720,1720,1720,1720,0
20240502,182700,468733342,1720,1720,1720,1720,0
20240502,182600,468733342,1720,1720,1720,1720,0
20240502,182500,468733342,1720,1720,1720,1720,0
20240502,182400,468733342,1720,1720,1720,1720,0
20240502,182300,468733342,1720,1720,1720,1720,0
20240502,182200,468733342,1720,1720,1720,1720,0
20240502,182100,468733342,1720,1720,1720,1720,0
20240502,182000,468733342,1720,1720,1720,1720,0
20240502,181900,468733342,1720,1720,1720,1720,0
20240502,181800,468733342,1720,1720,1720,1720,0
20240502,181700,468733342,1720,1720,1720,1720,0
20240502,181600,468733342,1720,1720,1720,1720,0
20240502,181500,468733342,1720,1720,1720,1720,0
20240502,181400,468733342,1720,1720,1720,1720,0
20240502,181300,468733342,1720,1720,1720,1720,0
20240502,181200,468733342,1720,1720,1720,1720,0
20240502,181100,468733342,1720,1720,1720,1720,0
20240502,181000,468733342,1720,1720,1720,1720,0
20240502,180900,468733342,1720,1720,1720,1720,0
20240502,180800,468733342,1720,1720,1720,1720,0
20240502,180700,468733342,1720,1720,1720,1720,0
20240502,180600,468733342,1720,1720,1720,1720,0
20240502,180500,468733342,1720,1720,1720,1720,0
20240502,180400,468733342,1720,1720,1720,1720,602
20240502,180300,468733342,1720,1720,1720,1720,0
20240502,180200,468733342,1720,1720,1720,1720,0
20240502,180100,468733342,1720,1720,1720,1720,0
20240502,180000,468733342,1720,1720,1720,1720,0
20240502,175900,468733342,1720,1720,1720,1720,0
20240502,175800,468733342,1720,1720,1720,1720,0
20240502,175700,468733342,1720,1720,1720,1720,0
20240502,175600,468733342,1720,1720,1720,1720,0
20240502,175500,468733342,1720,1720,1720,1720,0
20240502,175400,468733342,1720,1720,1720,1720,0
20240502,175300,468733342,1720,1720,1720,1720,0
20240502,175200,468733342,1720,1720,1720,1720,0
20240502,175100,468733342,1720,1720,1720,1720,0
20240502,175000,468733342,1720,1720,1720,1720,0
20240502,174900,468733342,1720,1720,1720,1720,0
20240502,174800,468733342,1720,1720,1720,1720,0
20240502,174700,468733342,1720,1720,1720,1720,0
20240502,174600,468733342,1720,1720,1720,1720,0
20240502,174500,468733342,1720,1720,1720,1720,0
20240502,174400,468733342,1720,1720,1720,1720,0
20240502,174300,468733342,1720,1720,1720,1720,0
20240502,174200,468733342,1720,1720,1720,1720,0
20240502,174100,468733342,1720,1720,1720,1720,0
20240502,174000,468733342,1720,1720,1720,1720,0
20240502,173900,468733342,1720,1720,1720,1720,0
20240502,173800,468733342,1720,1720,1720,1720,0
20240502,173700,468733342,1720,1720,1720,1720,0
20240502,173600,468733342,1720,1720,1720,1720,0
20240502,173500,468733342,1720,1720,1720,1720,0
20240502,173400,468733342,1720,1720,1720,1720,602
20240502,173300,468733342,1720,1720,1720,1720,0
20240502,173200,468733342,1720,1720,1720,1720,0
20240502,173100,468733342,1720,1720,1720,1720,0
20240502,173000,468733342,1720,1720,1720,1720,0
20240502,172900,468733342,1720,1720,1720,1720,0
20240502,172800,468733342,1720,1720,1720,1720,0
20240502,172700,468733342,1720,1720,1720,1720,0
20240502,172600,468733342,1720,1720,1720,1720,0
20240502,172500,468733342,1720,1720,1720,1720,0
20240502,172400,468733342,1720,1720,1720,1720,0
20240502,172300,468733342,1720,1720,1720,1720,0
20240502,172200,468733342,1720,1720,1720,1720,0
20240502,172100,468733342,1720,1720,1720,1720,0
20240502,172000,468733342,1720,1720,1720,1720,0
20240502,171900,468733342,1720,1720,1720,1720,0
20240502,171800,468733342,1720,1720,1720,1720,0
20240502,171700,468733342,1720,1720,1720,1720,0
20240502,171600,468733342,1720,1720,1720,1720,0
20240502,171500,468733342,1720,1720,1720,1720,0
20240502,171400,468733342,1720,1720,1720,1720,0
20240502,171300,468733342,1720,1720,1720,1720,0
20240502,171200,468733342,1720,1720,1720,1720,0
20240502,171100,468733342,1720,1720,1720,1720,0
20240502,171000,468733342,1720,1720,1720,1720,0
20240502,170900,468733342,1720,1720,1720,1720,0
20240502,170800,468733342,1720,1720,1720,1720,0
20240502,170700,468733342,1720,1720,1720,1720,0
20240502,170600,468733342,1720,1720,1720,1720,0
20240502,170500,468733342,1720,1720,1720,1720,0
20240502,170400,468733342,1720,1720,1720,1720,602
20240502,170300,468733342,1720,1720,1720,1720,0
20240502,170200,468733342,1720,1720,1720,1720,0
20240502,170100,468733342,1720,1720,1720,1720,0
20240502,170000,468733342,1720,1720,1720,1720,0
20240502,165900,468733342,1720,1720,1720,1720,0
20240502,165800,468733342,1720,1720,1720,1720,0
20240502,165700,468733342,1720,1720,1720,1720,0
20240502,165600,468733342,1720,1720,1720,1720,0
20240502,165500,468733342,1720,1720,1720,1720,0
20240502,165400,468733342,1720,1720,1720,1720,0
20240502,165300,468733342,1720,1720,1720,1720,0
20240502,165200,468733342,1720,1720,1720,1720,0
20240502,165100,468733342,1720,1720,1720,1720,0
20240502,165000,468733342,1720,1720,1720,1720,0
20240502,164900,468733342,1720,1720,1720,1720,0
20240502,164800,468733342,1720,1720,1720,1720,0
20240502,164700,468733342,1720,1720,1720,1720,0
20240502,164600,468733342,1720,1720,1720,1720,0
20240502,164500,468733342,1720,1720,1720,1720,0
20240502,164400,468733342,1720,1720,1720,1720,0
20240502,164300,468733342,1720,1720,1720,1720,0
20240502,164200,468733342,1720,1720,1720,1720,0
20240502,164100,468733342,1720,1720,1720,1720,0
20240502,164000,468733342,1720,1720,1720,1720,0
20240502,163900,468733342,1720,1720,1720,1720,0
20240502,163800,468733342,1720,1720,1720,1720,0
20240502,163700,468733342,1720,1720,1720,1720,0
20240502,163600,468733342,1720,1720,1720,1720,0
20240502,163500,468733342,1720,1720,1720,1720,0
20240502,163400,468733342,1720,1720,1720,1720,602
20240502,163300,468733342,1720,1720,1720,1720,0
20240502,163200,468733342,1720,1720,1720,1720,0
20240502,163100,468733342,1720,1720,1720,1720,0
20240502,163000,468733342,1720,1720,1720,1720,0
20240502,162900,468733342,1720,1720,1720,1720,0
20240502,162800,468733342,1720,1720,1720,1720,0
20240502,162700,468733342,1720,1720,1720,1720,0
20240502,162600,468733342,1720,1720,1720,1720,0
20240502,162500,468733342,1720,1720,1720,1720,0
20240502,162400,468733342,1720,1720,1720,1720,0
20240502,162300,468733342,1720,1720,1720,1720,0
20240502,162200,468733342,1720,1720,1720,1720,0
20240502,162100,468733342,1720,1720,1720,1720,0
20240502,162000,468733342,1720,1720,1720,1720,0
20240502,161900,468733342,1720,1720,1720,1720,0
20240502,161800,468733342,1720,1720,1720,1720,0
20240502,161700,468733342,1720,1720,1720,1720,0
20240502,161600,468733342,1720,1720,1720,1720,0
20240502,161500,468733342,1720,1720,1720,1720,0
20240502,161400,468733342,1720,1720,1720,1720,0
20240502,161300,468733342,1720,1720,1720,1720,0
20240502,161200,468733342,1720,1720,1720,1720,0
20240502,161100,468733342,1720,1720,1720,1720,0
20240502,161000,468733342,1720,1720,1720,1720,0
20240502,160900,468733342,1720,1720,1720,1720,0
20240502,160800,468733342,1720,1720,1720,1720,0
20240502,160700,468733342,1720,1720,1720,1720,0
20240502,160600,468733342,1720,1720,1720,1720,0
20240502,160500,468733342,1720,1720,1720,1720,0
20240502,160400,468733342,1720,1720,1720,1720,602
20240502,160300,468733342,1720,1720,1720,1720,0
20240502,160200,468733342,1720,1720,1720,1720,0
20240502,160100,468733342,1720,1720,1720,1720,0
20240502,160000,468733342,1720,1720,1720,1720,0
20240502,155900,468733342,1720,1720,1720,1720,0
20240502,155800,468733342,1720,1720,1720,1720,0
20240502,155700,468733342,1720,1720,1720,1720,0
20240502,155600,468733342,1720,1720,1720,1720,0
20240502,155500,468733342,1720,1720,1720,1720,0
20240502,155400,468733342,1720,1720,1720,1720,0
20240502,155300,468733342,1720,1720,1720,1720,0
20240502,155200,468733342,1720,1720,1720,1720,0
20240502,155100,468733342,1720,1720,1720,1720,0
20240502,155000,468733342,1720,1720,1720,1720,0
20240502,154900,468733342,1720,1720,1720,1720,0
20240502,154800,468733342,1720,1720,1720,1720,0
20240502,154700,468733342,1720,1720,1720,1720,0
20240502,154600,468733342,1720,1720,1720,1720,0
20240502,154500,468733342,1720,1720,1720,1720,0
20240502,154400,468733342,1720,1720,1720,1720,0
20240502,154300,468733342,1720,1720,1720,1720,0
20240502,154200,468733342,1720,1720,1720,1720,0
20240502,154100,468733342,1720,1720,1720,1720,0
20240502,154000,468733342,1720,1720,1720,1720,0
20240502,153900,468733342,1720,1720,1720,1720,0
20240502,153800,468733342,1720,1720,1720,1720,0
20240502,153700,468733342,1720,1720,1720,1720,0
20240502,153600,468733342,1720,1720,1720,1720,0
20240502,153500,468733342,1720,1720,1720,1720,0
20240502,153400,468733342,1720,1720,1720,1720,602
20240502,153300,468733342,1720,1720,1720,1720,0
20240502,153200,468733342,1720,1720,1720,1720,0
20240502,153100,468733342,1720,1720,1720,1720,0
20240502,153000,468733342,1720,1720,1720,1720,602
20240502,152900,467697902,1719,1719,1719,1719,0
20240502,152800,467697902,1719,1719,1719,1719,0
20240502,152700,467697902,1719,1719,1719,1719,0
20240502,152600,467697902,1719,1719,1719,1719,0
20240502,152500,467697902,1719,1719,1719,1719,0
20240502,152400,467697902,1719,1719,1719,1719,0
20240502,152300,467697902,1719,1719,1719,1719,0
20240502,152200,467697902,1719,1719,1719,1719,0
20240502,152100,467697902,1719,1719,1719,1719,0
20240502,152000,467697902,1719,1719,1719,1719,0
20240502,151900,467697902,1719,1708,1719,1708,291
20240502,151800,467200863,1719,1708,1719,1708,132
20240502,151700,466975396,1707,1719,1719,1707,2916
20240502,151600,461992785,1719,1719,1719,1719,1
20240502,151500,461991066,1719,1719,1719,1719,3
20240502,151400,461985909,1719,1719,1719,1719,27
20240502,151300,461939496,1719,1719,1719,1719,0
20240502,151200,461939496,1719,1719,1719,1719,0
20240502,151100,461939496,1719,1719,1719,1719,0
20240502,151000,461939496,1719,1719,1719,1719,0
20240502,150900,461939496,1719,1719,1719,1719,0
20240502,150800,461939496,1719,1719,1719,1719,0
20240502,150700,461939496,1719,1719,1719,1719,0
20240502,150600,461939496,1719,1719,1719,1719,0
20240502,150500,461939496,1719,1719,1719,1719,1
20240502,150400,461937777,1711,1711,1711,1711,0
20240502,150300,461937777,1711,1714,1714,1711,1000
20240502,150200,460226230,1719,1719,1719,1719,0
20240502,150100,460226230,1719,1719,1719,1719,0
20240502,150000,460226230,1719,1719,1719,1719,0
20240502,145900,460226230,1719,1719,1719,1719,0
20240502,145800,460226230,1719,1719,1719,1719,0
20240502,145700,460226230,1719,1719,1719,1719,0
20240502,145600,460226230,1719,1719,1719,1719,0
20240502,145500,460226230,1719,1719,1719,1719,0
20240502,145400,460226230,1719,1719,1719,1719,0
20240502,145300,460226230,1719,1719,1719,1719,0
20240502,145200,460226230,1719,1719,1719,1719,0
20240502,145100,460226230,1719,1719,1719,1719,1
20240502,145000,460224511,1715,1716,1716,1715,2000
20240502,144900,456793955,1720,1720,1720,1720,0
20240502,144800,456793955,1720,1720,1720,1720,0
20240502,144700,456793955,1720,1720,1720,1720,0
20240502,144600,456793955,1720,1720,1720,1720,0
20240502,144500,456793955,1720,1720,1720,1720,12
20240502,144400,456773315,1720,1720,1720,1720,0
20240502,144300,456773315,1720,1720,1720,1720,0
20240502,144200,456773315,1720,1720,1720,1720,0
20240502,144100,456773315,1720,1720,1720,1720,1
20240502,144000,456771595,1714,1714,1714,1714,2070
20240502,143900,453223615,1720,1720,1720,1720,1
20240502,143800,453221895,1719,1719,1719,1719,0
20240502,143700,453221895,1719,1719,1719,1719,0
20240502,143600,453221895,1719,1719,1719,1719,30
20240502,143500,453170325,1720,1720,1720,1720,0
20240502,143400,453170325,1720,1720,1720,1720,400
20240502,143300,452482325,1719,1719,1719,1719,12
20240502,143200,452461697,1720,1720,1720,1720,101
20240502,143100,452287977,1719,1719,1719,1719,0
20240502,143000,452287977,1719,1719,1719,1719,0
20240502,142900,452287977,1719,1719,1719,1719,0
20240502,142800,452287977,1719,1719,1719,1719,1049
20240502,142700,450484746,1720,1720,1720,1720,0
20240502,142600,450484746,1720,1720,1720,1720,860
20240502,142500,449005546,1718,1718,1718,1718,0
20240502,142400,449005546,1718,1718,1718,1718,0
20240502,142300,449005546,1718,1718,1718,1718,10
20240502,142200,448988366,1719,1719,1719,1719,0
20240502,142100,448988366,1719,1719,1719,1719,0
20240502,142000,448988366,1719,1718,1719,1718,30
20240502,141900,448936801,1720,1720,1720,1720,0
20240502,141800,448936801,1720,1720,1720,1720,0
20240502,141700,448936801,1720,1713,1720,1713,6985
20240502,141600,436945232,1714,1714,1714,1714,10
20240502,141500,436928092,1714,1712,1714,1712,100
20240502,141400,436756782,1712,1712,1712,1712,30
20240502,141300,436705422,1710,1708,1711,1702,11613
20240502,141200,416915681,1715,1715,1715,1715,0
20240502,141100,416915681,1715,1710,1715,1710,1752
20240502,141000,413914637,1709,1710,1710,1709,170
20240502,140900,413624105,1711,1711,1711,1711,0
20240502,140800,413624105,1711,1711,1711,1711,0
20240502,140700,413624105,1711,1711,1711,1711,0
20240502,140600,413624105,1711,1711,1711,1711,50
20240502,140500,413538555,1712,1708,1713,1700,6610
20240502,140400,402296339,1708,1702,1708,1701,3182
20240502,140300,396881993,1702,1713,1713,1702,8246
20240502,140200,382823549,1718,1718,1718,1718,0
20240502,140100,382823549,1718,1718,1718,1718,0
20240502,140000,382823549,1718,1718,1718,1718,0
20240502,135900,382823549,1718,1718,1718,1718,170
20240502,135800,382531489,1718,1718,1718,1718,0
20240502,135700,382531489,1718,1716,1718,1715,906
20240502,135600,380975109,1702,1718,1718,1702,1001
20240502,135500,379270150,1718,1718,1718,1718,0
20240502,135400,379270150,1718,1714,1718,1714,500
20240502,135300,378412057,1715,1708,1716,1708,201
20240502,135200,378067890,1700,1703,1719,1700,10384
20240502,135100,360401560,1703,1706,1706,1703,5800
20240502,135000,350512853,1706,1717,1717,1706,6071
20240502,134900,340148674,1719,1719,1719,1719,0
20240502,134800,340148674,1719,1719,1719,1719,0
20240502,134700,340148674,1719,1719,1719,1719,0
20240502,134600,340148674,1719,1719,1719,1719,0
20240502,134500,340148674,1719,1719,1719,1719,0
20240502,134400,340148674,1719,1719,1719,1719,0
20240502,134300,340148674,1719,1719,1719,1719,0
20240502,134200,340148674,1719,1719,1719,1719,1
20240502,134100,340146955,1720,1713,1720,1706,1098
20240502,134000,338272715,1705,1717,1717,1705,4301
20240502,133900,330931538,1708,1711,1711,1708,10400
20240502,133800,313160039,1711,1712,1712,1711,2000
20240502,133700,309737968,1712,1712,1712,1712,400
20240502,133600,309053168,1720,1720,1720,1720,1
20240502,133500,309051448,1712,1712,1712,1712,12
20240502,133400,309030904,1712,1712,1712,1712,5
20240502,133300,309022344,1712,1716,1716,1712,150
20240502,133200,308765532,1712,1712,1712,1712,300
20240502,133100,308251932,1720,1715,1720,1713,3602
20240502,133000,302080533,1715,1716,1716,1715,1833
20240502,132900,298936433,1716,1716,1716,1716,3158
20240502,132800,293517305,1716,1716,1716,1716,0
20240502,132700,293517305,1716,1720,1720,1716,8
20240502,132600,293503573,1716,1716,1716,1716,0
20240502,132500,293503573,1716,1716,1716,1716,0
20240502,132400,293503573,1716,1716,1716,1716,0
20240502,132300,293503573,1716,1716,1716,1716,0
20240502,132200,293503573,1716,1720,1720,1716,131
20240502,132100,293278765,1720,1720,1720,1720,1
20240502,132000,293277045,1720,1720,1720,1720,0
20240502,131900,293277045,1720,1720,1720,1720,114
20240502,131800,293080965,1720,1720,1720,1720,17
20240502,131700,293051725,1726,1726,1726,1726,1
20240502,131600,293049999,1726,1726,1726,1726,1
20240502,131500,293048273,1720,1720,1720,1720,0
20240502,131400,293048273,1720,1720,1720,1720,0
20240502,131300,293048273,1720,1720,1720,1720,0
20240502,131200,293048273,1720,1720,1720,1720,1
20240502,131100,293046553,1720,1720,1720,1720,0
20240502,131000,293046553,1720,1720,1720,1720,507
20240502,130900,292174513,1716,1716,1716,1716,0
20240502,130800,292174513,1716,1716,1716,1716,292
20240502,130700,291673441,1717,1718,1718,1717,464
20240502,130600,290876600,1718,1718,1718,1718,0
20240502,130500,290876600,1718,1718,1718,1718,0
20240502,130400,290876600,1718,1718,1718,1718,0
20240502,130300,290876600,1718,1718,1718,1718,29
20240502,130200,290826778,1718,1718,1718,1718,0
20240502,130100,290826778,1718,1718,1718,1718,1
20240502,130000,290825060,1720,1720,1720,1720,0
20240502,125900,290825060,1720,1720,1720,1720,0
20240502,125800,290825060,1720,1720,1720,1720,8
20240502,125700,290811300,1720,1720,1720,1720,0
20240502,125600,290811300,1720,1720,1720,1720,2
20240502,125500,290807860,1720,1720,1720,1720,87
20240502,125400,290658220,1718,1718,1718,1718,0
20240502,125300,290658220,1718,1720,1720,1718,4851
20240502,125200,282322994,1720,1720,1720,1720,10
20240502,125100,282305794,1720,1720,1720,1720,198
20240502,125000,281965234,1720,1724,1724,1720,1180
20240502,124900,279935614,1721,1721,1721,1721,0
20240502,124800,279935614,1721,1721,1721,1721,6
20240502,124700,279925288,1721,1723,1723,1721,2499
20240502,124600,275622452,1724,1724,1724,1724,141
20240502,124500,275379368,1724,1726,1726,1724,1584
20240502,124400,272647646,1726,1726,1726,1726,0
20240502,124300,272647646,1726,1726,1726,1726,0
20240502,124200,272647646,1726,1726,1726,1726,469
20240502,124100,271838152,1727,1727,1727,1727,7
20240502,124000,271826063,1727,1727,1727,1727,11
20240502,123900,271807066,1726,1726,1726,1726,0
20240502,123800,271807066,1726,1726,1726,1726,0
20240502,123700,271807066,1726,1726,1726,1726,43
20240502,123600,271732848,1726,1726,1726,1726,57
20240502,123500,271634466,1727,1727,1727,1727,35
20240502,123400,271574021,1728,1728,1728,1728,0
20240502,123300,271574021,1728,1728,1728,1728,0
20240502,123200,271574021,1728,1728,1728,1728,31
20240502,123100,271520453,1729,1729,1729,1729,1
20240502,123000,271518724,1729,1729,1729,1729,17
20240502,122900,271489331,1729,1729,1729,1729,1
20240502,122800,271487602,1729,1729,1729,1729,20
20240502,122700,271453022,1729,1729,1729,1729,0
20240502,122600,271453022,1729,1729,1729,1729,10
20240502,122500,271435732,1729,1729,1729,1729,0
20240502,122400,271435732,1729,1729,1729,1729,0
20240502,122300,271435732,1729,1729,1729,1729,10
20240502,122200,271418442,1729,1729,1729,1729,30
20240502,122100,271366572,1729,1729,1729,1728,736
20240502,122000,270094043,1729,1729,1729,1729,24
20240502,121900,270052547,1729,1729,1729,1729,1
20240502,121800,270050818,1729,1730,1730,1729,13
20240502,121700,270028340,1729,1729,1729,1729,0
20240502,121600,270028340,1729,1729,1729,1729,9
20240502,121500,270012779,1725,1730,1730,1725,1001
20240502,121400,268285898,1730,1730,1730,1730,0
20240502,121300,268285898,1730,1730,1730,1729,3
20240502,121200,268280709,1730,1730,1730,1730,0
20240502,121100,268280709,1730,1730,1730,1730,0
20240502,121000,268280709,1730,1730,1730,1730,0
20240502,120900,268280709,1730,1730,1730,1730,200
20240502,120800,267934709,1730,1730,1730,1730,0
20240502,120700,267934709,1730,1730,1730,1730,0
20240502,120600,267934709,1730,1730,1730,1730,0
20240502,120500,267934709,1730,1730,1730,1730,0
20240502,120400,267934709,1730,1730,1730,1730,0
20240502,120300,267934709,1730,1730,1730,1730,4
20240502,120200,267927789,1730,1730,1730,1730,0
20240502,120100,267927789,1730,1730,1730,1730,0
20240502,120000,267927789,1730,1730,1730,1730,0
20240502,115900,267927789,1730,1730,1730,1730,1
20240502,115800,267926059,1726,1726,1726,1726,0
20240502,115700,267926059,1726,1726,1726,1726,1
20240502,115600,267924333,1726,1726,1726,1726,994
20240502,115500,266208689,1732,1732,1732,1732,0
20240502,115400,266208689,1732,1732,1732,1732,0
20240502,115300,266208689,1732,1732,1732,1732,80
20240502,115200,266070129,1732,1732,1732,1732,0
20240502,115100,266070129,1732,1732,1732,1732,0
20240502,115000,266070129,1732,1732,1732,1732,0
20240502,114900,266070129,1732,1732,1732,1732,29
20240502,114800,266019901,1732,1732,1732,1732,0
20240502,114700,266019901,1732,1732,1732,1732,0
20240502,114600,266019901,1732,1732,1732,1732,5
20240502,114500,266011241,1732,1732,1732,1732,0
20240502,114400,266011241,1732,1732,1732,1732,1
20240502,114300,266009509,1733,1733,1733,1733,0
20240502,114200,266009509,1733,1733,1733,1733,3
20240502,114100,266004310,1733,1733,1733,1733,0
20240502,114000,266004310,1733,1733,1733,1733,0
20240502,113900,266004310,1733,1733,1733,1733,0
20240502,113800,266004310,1733,1733,1733,1733,1
20240502,113700,266002577,1733,1733,1733,1733,0
20240502,113600,266002577,1733,1733,1733,1733,0
20240502,113500,266002577,1733,1733,1733,1733,0
20240502,113400,266002577,1733,1733,1733,1733,0
20240502,113300,266002577,1733,1733,1733,1733,0
20240502,113200,266002577,1733,1733,1733,1733,0
20240502,113100,266002577,1733,1733,1733,1733,0
20240502,113000,266002577,1733,1733,1733,1733,1
20240502,112900,266000844,1733,1733,1733,1733,0
20240502,112800,266000844,1733,1733,1733,1733,1
20240502,112700,265999111,1725,1725,1725,1725,107
20240502,112600,265814536,1734,1734,1734,1734,0
20240502,112500,265814536,1734,1733,1734,1733,1730
20240502,112400,262814816,1725,1733,1733,1725,1000
20240502,112300,261087395,1734,1734,1734,1734,25
20240502,112200,261044045,1734,1734,1734,1734,4
20240502,112100,261037109,1734,1734,1734,1734,0
20240502,112000,261037109,1734,1734,1734,1734,0
20240502,111900,261037109,1734,1734,1734,1734,0
20240502,111800,261037109,1734,1734,1734,1734,2
20240502,111700,261033641,1734,1734,1734,1734,0
20240502,111600,261033641,1734,1734,1734,1734,0
20240502,111500,261033641,1734,1734,1734,1734,0
20240502,111400,261033641,1734,1734,1734,1734,0
20240502,111300,261033641,1734,1734,1734,1734,510
20240502,111200,260149301,1734,1734,1734,1734,400
20240502,111100,259455701,1734,1734,1734,1734,0
20240502,111000,259455701,1734,1734,1734,1734,6
20240502,110900,259445297,1734,1734,1734,1734,13022
20240502,110800,236865149,1734,1734,1734,1734,0
20240502,110700,236865149,1734,1734,1734,1734,0
20240502,110600,236865149,1734,1734,1734,1734,0
20240502,110500,236865149,1734,1734,1734,1734,1001
20240502,110400,235129415,1734,1734,1734,1734,2000
20240502,110300,231661415,1734,1731,1734,1726,10
20240502,110200,231644122,1726,1726,1726,1726,1250
20240502,110100,229486622,1726,1726,1726,1726,0
20240502,110000,229486622,1726,1728,1728,1726,80
20240502,105900,229348472,1729,1730,1730,1729,1145
20240502,105800,227368186,1731,1731,1731,1731,0
20240502,105700,227368186,1731,1731,1731,1731,133
20240502,105600,227137963,1732,1732,1732,1732,60
20240502,105500,227034043,1732,1732,1732,1732,323
20240502,105400,226474607,1734,1734,1734,1734,2000
20240502,105300,223006607,1733,1733,1733,1733,632
20240502,105200,221911351,1734,1734,1734,1734,21
20240502,105100,221874937,1734,1734,1734,1734,0
20240502,105000,221874937,1734,1734,1734,1734,0
20240502,104900,221874937,1734,1734,1734,1734,0
20240502,104800,221874937,1734,1734,1734,1734,82
20240502,104700,221732749,1734,1734,1734,1734,9
20240502,104600,221717143,1734,1734,1734,1734,1
20240502,104500,221715409,1732,1732,1732,1732,0
20240502,104400,221715409,1732,1732,1732,1732,0
20240502,104300,221715409,1732,1734,1734,1732,3525
20240502,104200,215604301,1733,1734,1734,1733,506
20240502,104100,214726900,1734,1735,1736,1734,239
20240502,104000,214312292,1736,1736,1736,1736,422
20240502,103900,213579700,1738,1738,1738,1738,0
20240502,103800,213579700,1738,1738,1738,1738,0
20240502,103700,213579700,1738,1743,1743,1738,102
20240502,103600,213402348,1740,1744,1744,1740,6991
20240502,103500,201229937,1744,1746,1746,1744,130
20240502,103400,201003157,1744,1744,1744,1744,983
20240502,103300,199288805,1745,1746,1746,1745,301
20240502,103200,198763460,1747,1747,1747,1747,410
20240502,103100,198047190,1750,1750,1750,1750,0
20240502,103000,198047190,1750,1747,1750,1747,520
20240502,102900,197138720,1750,1750,1750,1750,0
20240502,102800,197138720,1750,1750,1750,1750,266
20240502,102700,196673220,1750,1750,1750,1750,10
20240502,102600,196655720,1751,1751,1751,1751,4
20240502,102500,196648716,1751,1751,1751,1751,0
20240502,102400,196648716,1751,1751,1751,1751,0
20240502,102300,196648716,1751,1751,1751,1751,1004
20240502,102200,194890712,1750,1750,1750,1750,1231
20240502,102100,192736462,1750,1750,1750,1750,0
20240502,102000,192736462,1750,1750,1750,1750,1
20240502,101900,192734712,1748,1750,1750,1748,30
20240502,101800,192682252,1745,1745,1745,1745,216
20240502,101700,192305332,1752,1752,1752,1752,0
20240502,101600,192305332,1752,1744,1752,1744,2073
20240502,101500,188679596,1746,1751,1752,1746,7446
20240502,101400,175658160,1751,1750,1751,1750,2103
20240502,101300,171976807,1751,1750,1751,1750,350
20240502,101200,171364157,1751,1749,1752,1749,5485
20240502,101100,161761724,1749,1749,1749,1749,645
20240502,101000,160633619,1749,1746,1749,1746,1690
20240502,100900,157680952,1745,1745,1745,1745,0
20240502,100800,157680952,1745,1743,1745,1743,2676
20240502,100700,153015820,1740,1743,1743,1740,694
20240502,100600,151808239,1743,1743,1743,1743,5
20240502,100500,151799524,1743,1744,1744,1743,3987
20240502,100400,144849483,1745,1745,1745,1745,0
20240502,100300,144849483,1745,1745,1745,1745,1
20240502,100200,144847738,1745,1745,1745,1745,675
20240502,100100,143669863,1745,1745,1745,1745,205
20240502,100000,143312138,1745,1745,1745,1745,432
20240502,095900,142558298,1747,1747,1747,1747,76
20240502,095800,142425526,1747,1747,1747,1747,5
20240502,095700,142416791,1749,1743,1749,1743,9687
20240502,095600,125509203,1743,1739,1743,1739,10956
20240502,095500,106419939,1739,1738,1739,1738,563
20240502,095400,105441444,1738,1738,1738,1738,8
20240502,095300,105427540,1738,1737,1738,1737,56
20240502,095200,105330265,1737,1736,1737,1736,1576
20240502,095100,102593338,1736,1734,1736,1734,1887
20240502,095000,99317811,1736,1736,1736,1736,0
20240502,094900,99317811,1736,1736,1736,1736,0
20240502,094800,99317811,1736,1735,1736,1731,881
20240502,094700,97789293,1736,1735,1736,1735,27
20240502,094600,97742441,1735,1735,1735,1735,20
20240502,094500,97707741,1735,1735,1735,1735,638
20240502,094400,96600811,1735,1734,1735,1734,1043
20240502,094300,94791253,1734,1733,1734,1733,100
20240502,094200,94617900,1735,1735,1735,1735,0
20240502,094100,94617900,1735,1735,1735,1735,0
20240502,094000,94617900,1735,1734,1735,1734,2104
20240502,093900,90967560,1735,1735,1735,1735,0
20240502,093800,90967560,1735,1731,1735,1731,1539
20240502,093700,88299636,1731,1732,1733,1731,2908
20240502,093600,83262090,1733,1731,1733,1731,5551
20240502,093500,73649397,1731,1723,1731,1723,4729
20240502,093400,65472388,1723,1723,1723,1723,406
20240502,093300,64772850,1723,1723,1723,1723,0
20240502,093200,64772850,1723,1723,1723,1723,0
20240502,093100,64772850,1723,1723,1723,1723,0
20240502,093000,64772850,1723,1723,1723,1723,0
20240502,092900,64772850,1723,1723,1723,1723,3200
20240502,092800,59259250,1728,1723,1728,1723,3790
20240502,092700,52724609,1707,1723,1723,1707,2012
20240502,092600,49258125,1705,1705,1705,1705,0
20240502,092500,49258125,1705,1718,1718,1705,4684
20240502,092400,41225953,1718,1719,1726,1718,2201
20240502,092300,37444500,1719,1727,1727,1719,213
20240502,092200,37078329,1719,1719,1719,1719,1429
20240502,092100,34621878,1719,1728,1728,1719,231
20240502,092000,34224780,1728,1720,1728,1718,304
20240502,091900,33702492,1720,1720,1720,1720,2944
20240502,091800,28638812,1720,1720,1720,1720,0
20240502,091700,28638812,1720,1720,1720,1720,169
20240502,091600,28348132,1728,1723,1728,1723,200
20240502,091500,28003087,1720,1716,1720,1716,4360
20240502,091400,20505887,1720,1722,1722,1720,5396
20240502,091300,11224747,1722,1717,1722,1717,4654
20240502,091200,3220084,1716,1716,1716,1716,260
20240502,091100,2773924,1716,1716,1716,1716,0
20240502,091000,2773924,1716,1720,1720,1716,101
20240502,090900,2600604,1720,1719,1720,1719,692
20240502,090800,1410843,1719,1719,1719,1719,0
20240502,090700,1410843,1719,1719,1719,1719,21
20240502,090600,1374744,1720,1720,1720,1720,0
20240502,090500,1374744,1720,1720,1720,1720,0
20240502,090400,1374744,1720,1720,1720,1720,0
20240502,090300,1374744,1720,1720,1720,1720,1
20240502,090200,1373024,1712,1712,1712,1712,0
20240502,090100,1373024,1712,1712,1712,1712,0
20240502,090000,1373024,1712,1712,1712,1712,802