stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,200100,142273295,1781,1781,1781,1781,1755
20240503,200000,142273295,1781,1781,1781,1781,0
20240503,195900,142273295,1781,1781,1781,1781,0
20240503,195800,142273295,1781,1781,1781,1781,0
20240503,195700,142273295,1781,1781,1781,1781,0
20240503,195600,142273295,1781,1781,1781,1781,0
20240503,195500,142273295,1781,1781,1781,1781,0
20240503,195400,142273295,1781,1781,1781,1781,0
20240503,195300,142273295,1781,1781,1781,1781,0
20240503,195200,142273295,1781,1781,1781,1781,0
20240503,195100,142273295,1781,1781,1781,1781,0
20240503,195000,142273295,1781,1781,1781,1781,0
20240503,194900,142273295,1781,1781,1781,1781,0
20240503,194800,142273295,1781,1781,1781,1781,0
20240503,194700,142273295,1781,1781,1781,1781,0
20240503,194600,142273295,1781,1781,1781,1781,0
20240503,194500,142273295,1781,1781,1781,1781,0
20240503,194400,142273295,1781,1781,1781,1781,0
20240503,194300,142273295,1781,1781,1781,1781,0
20240503,194200,142273295,1781,1781,1781,1781,0
20240503,194100,142273295,1781,1781,1781,1781,0
20240503,194000,142273295,1781,1781,1781,1781,0
20240503,193900,142273295,1781,1781,1781,1781,0
20240503,193800,142273295,1781,1781,1781,1781,0
20240503,193700,142273295,1781,1781,1781,1781,0
20240503,193600,142273295,1781,1781,1781,1781,0
20240503,193500,142273295,1781,1781,1781,1781,0
20240503,193400,142273295,1781,1781,1781,1781,0
20240503,193300,142273295,1781,1781,1781,1781,0
20240503,193200,142273295,1781,1781,1781,1781,0
20240503,193100,142273295,1781,1781,1781,1781,1755
20240503,193000,142273295,1781,1781,1781,1781,0
20240503,192900,142273295,1781,1781,1781,1781,0
20240503,192800,142273295,1781,1781,1781,1781,0
20240503,192700,142273295,1781,1781,1781,1781,0
20240503,192600,142273295,1781,1781,1781,1781,0
20240503,192500,142273295,1781,1781,1781,1781,0
20240503,192400,142273295,1781,1781,1781,1781,0
20240503,192300,142273295,1781,1781,1781,1781,0
20240503,192200,142273295,1781,1781,1781,1781,0
20240503,192100,142273295,1781,1781,1781,1781,0
20240503,192000,142273295,1781,1781,1781,1781,0
20240503,191900,142273295,1781,1781,1781,1781,0
20240503,191800,142273295,1781,1781,1781,1781,0
20240503,191700,142273295,1781,1781,1781,1781,0
20240503,191600,142273295,1781,1781,1781,1781,0
20240503,191500,142273295,1781,1781,1781,1781,0
20240503,191400,142273295,1781,1781,1781,1781,0
20240503,191300,142273295,1781,1781,1781,1781,0
20240503,191200,142273295,1781,1781,1781,1781,0
20240503,191100,142273295,1781,1781,1781,1781,0
20240503,191000,142273295,1781,1781,1781,1781,0
20240503,190900,142273295,1781,1781,1781,1781,0
20240503,190800,142273295,1781,1781,1781,1781,0
20240503,190700,142273295,1781,1781,1781,1781,0
20240503,190600,142273295,1781,1781,1781,1781,0
20240503,190500,142273295,1781,1781,1781,1781,0
20240503,190400,142273295,1781,1781,1781,1781,0
20240503,190300,142273295,1781,1781,1781,1781,0
20240503,190200,142273295,1781,1781,1781,1781,0
20240503,190100,142273295,1781,1781,1781,1781,1755
20240503,190000,142273295,1781,1781,1781,1781,0
20240503,185900,142273295,1781,1781,1781,1781,0
20240503,185800,142273295,1781,1781,1781,1781,0
20240503,185700,142273295,1781,1781,1781,1781,0
20240503,185600,142273295,1781,1781,1781,1781,0
20240503,185500,142273295,1781,1781,1781,1781,0
20240503,185400,142273295,1781,1781,1781,1781,0
20240503,185300,142273295,1781,1781,1781,1781,0
20240503,185200,142273295,1781,1781,1781,1781,0
20240503,185100,142273295,1781,1781,1781,1781,0
20240503,185000,142273295,1781,1781,1781,1781,0
20240503,184900,142273295,1781,1781,1781,1781,0
20240503,184800,142273295,1781,1781,1781,1781,0
20240503,184700,142273295,1781,1781,1781,1781,0
20240503,184600,142273295,1781,1781,1781,1781,0
20240503,184500,142273295,1781,1781,1781,1781,0
20240503,184400,142273295,1781,1781,1781,1781,0
20240503,184300,142273295,1781,1781,1781,1781,0
20240503,184200,142273295,1781,1781,1781,1781,0
20240503,184100,142273295,1781,1781,1781,1781,0
20240503,184000,142273295,1781,1781,1781,1781,0
20240503,183900,142273295,1781,1781,1781,1781,0
20240503,183800,142273295,1781,1781,1781,1781,0
20240503,183700,142273295,1781,1781,1781,1781,0
20240503,183600,142273295,1781,1781,1781,1781,0
20240503,183500,142273295,1781,1781,1781,1781,0
20240503,183400,142273295,1781,1781,1781,1781,0
20240503,183300,142273295,1781,1781,1781,1781,0
20240503,183200,142273295,1781,1781,1781,1781,0
20240503,183100,142273295,1781,1781,1781,1781,1755
20240503,183000,142273295,1781,1781,1781,1781,0
20240503,182900,142273295,1781,1781,1781,1781,0
20240503,182800,142273295,1781,1781,1781,1781,0
20240503,182700,142273295,1781,1781,1781,1781,0
20240503,182600,142273295,1781,1781,1781,1781,0
20240503,182500,142273295,1781,1781,1781,1781,0
20240503,182400,142273295,1781,1781,1781,1781,0
20240503,182300,142273295,1781,1781,1781,1781,0
20240503,182200,142273295,1781,1781,1781,1781,0
20240503,182100,142273295,1781,1781,1781,1781,0
20240503,182000,142273295,1781,1781,1781,1781,0
20240503,181900,142273295,1781,1781,1781,1781,0
20240503,181800,142273295,1781,1781,1781,1781,0
20240503,181700,142273295,1781,1781,1781,1781,0
20240503,181600,142273295,1781,1781,1781,1781,0
20240503,181500,142273295,1781,1781,1781,1781,0
20240503,181400,142273295,1781,1781,1781,1781,0
20240503,181300,142273295,1781,1781,1781,1781,0
20240503,181200,142273295,1781,1781,1781,1781,0
20240503,181100,142273295,1781,1781,1781,1781,0
20240503,181000,142273295,1781,1781,1781,1781,0
20240503,180900,142273295,1781,1781,1781,1781,0
20240503,180800,142273295,1781,1781,1781,1781,0
20240503,180700,142273295,1781,1781,1781,1781,0
20240503,180600,142273295,1781,1781,1781,1781,0
20240503,180500,142273295,1781,1781,1781,1781,0
20240503,180400,142273295,1781,1781,1781,1781,0
20240503,180300,142273295,1781,1781,1781,1781,0
20240503,180200,142273295,1781,1781,1781,1781,0
20240503,180100,142273295,1781,1781,1781,1781,1755
20240503,180000,142273295,1781,1781,1781,1781,0
20240503,175900,142273295,1781,1781,1781,1781,0
20240503,175800,142273295,1781,1781,1781,1781,0
20240503,175700,142273295,1781,1781,1781,1781,0
20240503,175600,142273295,1781,1781,1781,1781,0
20240503,175500,142273295,1781,1781,1781,1781,0
20240503,175400,142273295,1781,1781,1781,1781,0
20240503,175300,142273295,1781,1781,1781,1781,0
20240503,175200,142273295,1781,1781,1781,1781,0
20240503,175100,142273295,1781,1781,1781,1781,0
20240503,175000,142273295,1781,1781,1781,1781,0
20240503,174900,142273295,1781,1781,1781,1781,0
20240503,174800,142273295,1781,1781,1781,1781,0
20240503,174700,142273295,1781,1781,1781,1781,0
20240503,174600,142273295,1781,1781,1781,1781,0
20240503,174500,142273295,1781,1781,1781,1781,0
20240503,174400,142273295,1781,1781,1781,1781,0
20240503,174300,142273295,1781,1781,1781,1781,0
20240503,174200,142273295,1781,1781,1781,1781,0
20240503,174100,142273295,1781,1781,1781,1781,0
20240503,174000,142273295,1781,1781,1781,1781,0
20240503,173900,142273295,1781,1781,1781,1781,0
20240503,173800,142273295,1781,1781,1781,1781,0
20240503,173700,142273295,1781,1781,1781,1781,0
20240503,173600,142273295,1781,1781,1781,1781,0
20240503,173500,142273295,1781,1781,1781,1781,0
20240503,173400,142273295,1781,1781,1781,1781,0
20240503,173300,142273295,1781,1781,1781,1781,0
20240503,173200,142273295,1781,1781,1781,1781,0
20240503,173100,142273295,1781,1781,1781,1781,1755
20240503,173000,142273295,1781,1781,1781,1781,0
20240503,172900,142273295,1781,1781,1781,1781,0
20240503,172800,142273295,1781,1781,1781,1781,0
20240503,172700,142273295,1781,1781,1781,1781,0
20240503,172600,142273295,1781,1781,1781,1781,0
20240503,172500,142273295,1781,1781,1781,1781,0
20240503,172400,142273295,1781,1781,1781,1781,0
20240503,172300,142273295,1781,1781,1781,1781,0
20240503,172200,142273295,1781,1781,1781,1781,0
20240503,172100,142273295,1781,1781,1781,1781,0
20240503,172000,142273295,1781,1781,1781,1781,0
20240503,171900,142273295,1781,1781,1781,1781,0
20240503,171800,142273295,1781,1781,1781,1781,0
20240503,171700,142273295,1781,1781,1781,1781,0
20240503,171600,142273295,1781,1781,1781,1781,0
20240503,171500,142273295,1781,1781,1781,1781,0
20240503,171400,142273295,1781,1781,1781,1781,0
20240503,171300,142273295,1781,1781,1781,1781,0
20240503,171200,142273295,1781,1781,1781,1781,0
20240503,171100,142273295,1781,1781,1781,1781,0
20240503,171000,142273295,1781,1781,1781,1781,0
20240503,170900,142273295,1781,1781,1781,1781,0
20240503,170800,142273295,1781,1781,1781,1781,0
20240503,170700,142273295,1781,1781,1781,1781,0
20240503,170600,142273295,1781,1781,1781,1781,0
20240503,170500,142273295,1781,1781,1781,1781,0
20240503,170400,142273295,1781,1781,1781,1781,0
20240503,170300,142273295,1781,1781,1781,1781,0
20240503,170200,142273295,1781,1781,1781,1781,0
20240503,170100,142273295,1781,1781,1781,1781,1755
20240503,170000,142273295,1781,1781,1781,1781,0
20240503,165900,142273295,1781,1781,1781,1781,0
20240503,165800,142273295,1781,1781,1781,1781,0
20240503,165700,142273295,1781,1781,1781,1781,0
20240503,165600,142273295,1781,1781,1781,1781,0
20240503,165500,142273295,1781,1781,1781,1781,0
20240503,165400,142273295,1781,1781,1781,1781,0
20240503,165300,142273295,1781,1781,1781,1781,0
20240503,165200,142273295,1781,1781,1781,1781,0
20240503,165100,142273295,1781,1781,1781,1781,0
20240503,165000,142273295,1781,1781,1781,1781,0
20240503,164900,142273295,1781,1781,1781,1781,0
20240503,164800,142273295,1781,1781,1781,1781,0
20240503,164700,142273295,1781,1781,1781,1781,0
20240503,164600,142273295,1781,1781,1781,1781,0
20240503,164500,142273295,1781,1781,1781,1781,0
20240503,164400,142273295,1781,1781,1781,1781,0
20240503,164300,142273295,1781,1781,1781,1781,0
20240503,164200,142273295,1781,1781,1781,1781,0
20240503,164100,142273295,1781,1781,1781,1781,0
20240503,164000,142273295,1781,1781,1781,1781,0
20240503,163900,142273295,1781,1781,1781,1781,0
20240503,163800,142273295,1781,1781,1781,1781,0
20240503,163700,142273295,1781,1781,1781,1781,0
20240503,163600,142273295,1781,1781,1781,1781,0
20240503,163500,142273295,1781,1781,1781,1781,0
20240503,163400,142273295,1781,1781,1781,1781,0
20240503,163300,142273295,1781,1781,1781,1781,0
20240503,163200,142273295,1781,1781,1781,1781,0
20240503,163100,142273295,1781,1781,1781,1781,1755
20240503,163000,142273295,1781,1781,1781,1781,0
20240503,162900,142273295,1781,1781,1781,1781,0
20240503,162800,142273295,1781,1781,1781,1781,0
20240503,162700,142273295,1781,1781,1781,1781,0
20240503,162600,142273295,1781,1781,1781,1781,0
20240503,162500,142273295,1781,1781,1781,1781,0
20240503,162400,142273295,1781,1781,1781,1781,0
20240503,162300,142273295,1781,1781,1781,1781,0
20240503,162200,142273295,1781,1781,1781,1781,0
20240503,162100,142273295,1781,1781,1781,1781,0
20240503,162000,142273295,1781,1781,1781,1781,0
20240503,161900,142273295,1781,1781,1781,1781,0
20240503,161800,142273295,1781,1781,1781,1781,0
20240503,161700,142273295,1781,1781,1781,1781,0
20240503,161600,142273295,1781,1781,1781,1781,0
20240503,161500,142273295,1781,1781,1781,1781,0
20240503,161400,142273295,1781,1781,1781,1781,0
20240503,161300,142273295,1781,1781,1781,1781,0
20240503,161200,142273295,1781,1781,1781,1781,0
20240503,161100,142273295,1781,1781,1781,1781,0
20240503,161000,142273295,1781,1781,1781,1781,0
20240503,160900,142273295,1781,1781,1781,1781,0
20240503,160800,142273295,1781,1781,1781,1781,0
20240503,160700,142273295,1781,1781,1781,1781,0
20240503,160600,142273295,1781,1781,1781,1781,0
20240503,160500,142273295,1781,1781,1781,1781,0
20240503,160400,142273295,1781,1781,1781,1781,0
20240503,160300,142273295,1781,1781,1781,1781,0
20240503,160200,142273295,1781,1781,1781,1781,0
20240503,160100,142273295,1781,1781,1781,1781,1755
20240503,160000,142273295,1781,1781,1781,1781,0
20240503,155900,142273295,1781,1781,1781,1781,0
20240503,155800,142273295,1781,1781,1781,1781,0
20240503,155700,142273295,1781,1781,1781,1781,0
20240503,155600,142273295,1781,1781,1781,1781,0
20240503,155500,142273295,1781,1781,1781,1781,0
20240503,155400,142273295,1781,1781,1781,1781,0
20240503,155300,142273295,1781,1781,1781,1781,0
20240503,155200,142273295,1781,1781,1781,1781,0
20240503,155100,142273295,1781,1781,1781,1781,0
20240503,155000,142273295,1781,1781,1781,1781,0
20240503,154900,142273295,1781,1781,1781,1781,0
20240503,154800,142273295,1781,1781,1781,1781,0
20240503,154700,142273295,1781,1781,1781,1781,0
20240503,154600,142273295,1781,1781,1781,1781,0
20240503,154500,142273295,1781,1781,1781,1781,0
20240503,154400,142273295,1781,1781,1781,1781,0
20240503,154300,142273295,1781,1781,1781,1781,0
20240503,154200,142273295,1781,1781,1781,1781,0
20240503,154100,142273295,1781,1781,1781,1781,0
20240503,154000,142273295,1781,1781,1781,1781,0
20240503,153900,142273295,1781,1781,1781,1781,0
20240503,153800,142273295,1781,1781,1781,1781,0
20240503,153700,142273295,1781,1781,1781,1781,0
20240503,153600,142273295,1781,1781,1781,1781,0
20240503,153500,142273295,1781,1781,1781,1781,0
20240503,153400,142273295,1781,1781,1781,1781,0
20240503,153300,142273295,1781,1781,1781,1781,0
20240503,153200,142273295,1781,1781,1781,1781,0
20240503,153100,142273295,1781,1781,1781,1781,1755
20240503,153000,142273295,1781,1781,1781,1781,1755
20240503,152900,139147640,1779,1779,1779,1779,0
20240503,152800,139147640,1779,1779,1779,1779,0
20240503,152700,139147640,1779,1779,1779,1779,0
20240503,152600,139147640,1779,1779,1779,1779,0
20240503,152500,139147640,1779,1779,1779,1779,0
20240503,152400,139147640,1779,1779,1779,1779,0
20240503,152300,139147640,1779,1779,1779,1779,0
20240503,152200,139147640,1779,1779,1779,1779,0
20240503,152100,139147640,1779,1779,1779,1779,0
20240503,152000,139147640,1779,1779,1779,1779,0
20240503,151900,139147640,1779,1780,1780,1779,1379
20240503,151800,136693137,1780,1781,1781,1780,255
20240503,151700,136239227,1780,1780,1781,1780,543
20240503,151600,135272586,1780,1782,1782,1780,1842
20240503,151500,131991506,1782,1783,1783,1782,382
20240503,151400,131310706,1784,1784,1784,1784,169
20240503,151300,131009210,1784,1784,1784,1784,0
20240503,151200,131009210,1784,1784,1784,1784,0
20240503,151100,131009210,1784,1784,1784,1784,5
20240503,151000,131000290,1784,1784,1784,1784,1
20240503,150900,130998506,1783,1784,1784,1783,1057
20240503,150800,129113077,1787,1787,1787,1787,1
20240503,150700,129111290,1784,1784,1784,1784,300
20240503,150600,128576090,1784,1784,1784,1784,0
20240503,150500,128576090,1784,1785,1785,1784,50
20240503,150400,128486889,1787,1787,1787,1787,400
20240503,150300,127772089,1787,1786,1787,1786,23
20240503,150200,127731009,1787,1787,1787,1787,55
20240503,150100,127632724,1787,1787,1787,1787,0
20240503,150000,127632724,1787,1787,1787,1787,10
20240503,145900,127614854,1787,1787,1787,1787,0
20240503,145800,127614854,1787,1787,1787,1787,0
20240503,145700,127614854,1787,1787,1787,1787,27
20240503,145600,127566605,1787,1787,1787,1787,1
20240503,145500,127564818,1786,1786,1786,1786,1
20240503,145400,127563032,1787,1787,1787,1787,0
20240503,145300,127563032,1787,1787,1787,1787,0
20240503,145200,127563032,1787,1787,1787,1787,33
20240503,145100,127504061,1788,1788,1788,1788,0
20240503,145000,127504061,1788,1788,1788,1788,0
20240503,144900,127504061,1788,1788,1788,1788,0
20240503,144800,127504061,1788,1788,1788,1788,0
20240503,144700,127504061,1788,1788,1788,1788,0
20240503,144600,127504061,1788,1788,1788,1788,0
20240503,144500,127504061,1788,1788,1788,1788,2
20240503,144400,127500485,1788,1788,1788,1788,0
20240503,144300,127500485,1788,1788,1788,1788,1
20240503,144200,127498697,1784,1785,1785,1784,581
20240503,144100,126461887,1788,1788,1788,1788,0
20240503,144000,126461887,1788,1788,1788,1788,0
20240503,143900,126461887,1788,1788,1788,1788,0
20240503,143800,126461887,1788,1788,1788,1788,1
20240503,143700,126460099,1789,1789,1789,1789,1
20240503,143600,126458310,1790,1790,1790,1790,0
20240503,143500,126458310,1790,1790,1790,1790,0
20240503,143400,126458310,1790,1790,1790,1790,0
20240503,143300,126458310,1790,1790,1790,1790,0
20240503,143200,126458310,1790,1790,1790,1790,0
20240503,143100,126458310,1790,1790,1790,1790,0
20240503,143000,126458310,1790,1790,1790,1790,0
20240503,142900,126458310,1790,1790,1790,1790,0
20240503,142800,126458310,1790,1790,1790,1790,0
20240503,142700,126458310,1790,1790,1790,1790,2
20240503,142600,126454730,1787,1787,1787,1787,510
20240503,142500,125543360,1787,1787,1787,1787,28
20240503,142400,125493324,1790,1790,1790,1790,1
20240503,142300,125491534,1790,1790,1790,1790,0
20240503,142200,125491534,1790,1790,1790,1790,0
20240503,142100,125491534,1790,1790,1790,1790,0
20240503,142000,125491534,1790,1790,1790,1790,0
20240503,141900,125491534,1790,1790,1790,1790,0
20240503,141800,125491534,1790,1790,1790,1790,0
20240503,141700,125491534,1790,1790,1790,1790,0
20240503,141600,125491534,1790,1790,1790,1790,0
20240503,141500,125491534,1790,1790,1790,1790,0
20240503,141400,125491534,1790,1790,1790,1790,973
20240503,141300,123749864,1790,1789,1790,1789,2
20240503,141200,123746285,1789,1789,1789,1789,0
20240503,141100,123746285,1789,1789,1789,1789,0
20240503,141000,123746285,1789,1789,1789,1789,0
20240503,140900,123746285,1789,1789,1789,1789,100
20240503,140800,123567385,1789,1789,1789,1789,1
20240503,140700,123565596,1788,1788,1788,1788,110
20240503,140600,123368916,1789,1789,1789,1789,0
20240503,140500,123368916,1789,1789,1789,1789,1
20240503,140400,123367127,1789,1788,1789,1788,139
20240503,140300,123118569,1787,1787,1787,1787,27
20240503,140200,123070320,1787,1787,1787,1787,0
20240503,140100,123070320,1787,1787,1787,1787,0
20240503,140000,123070320,1787,1787,1787,1787,0
20240503,135900,123070320,1787,1787,1787,1787,0
20240503,135800,123070320,1787,1787,1787,1787,1
20240503,135700,123068533,1787,1787,1787,1787,0
20240503,135600,123068533,1787,1787,1787,1787,0
20240503,135500,123068533,1787,1787,1787,1787,0
20240503,135400,123068533,1787,1787,1787,1787,0
20240503,135300,123068533,1787,1787,1787,1787,0
20240503,135200,123068533,1787,1787,1787,1787,60
20240503,135100,122961313,1784,1784,1784,1784,0
20240503,135000,122961313,1784,1784,1784,1784,0
20240503,134900,122961313,1784,1784,1784,1784,0
20240503,134800,122961313,1784,1784,1784,1784,0
20240503,134700,122961313,1784,1784,1784,1784,1
20240503,134600,122959529,1784,1784,1784,1784,0
20240503,134500,122959529,1784,1784,1784,1784,0
20240503,134400,122959529,1784,1784,1784,1784,0
20240503,134300,122959529,1784,1785,1785,1784,1000
20240503,134200,121175059,1787,1787,1787,1787,0
20240503,134100,121175059,1787,1787,1787,1787,50
20240503,134000,121085709,1787,1787,1787,1787,0
20240503,133900,121085709,1787,1787,1787,1787,0
20240503,133800,121085709,1787,1787,1787,1787,3
20240503,133700,121080348,1785,1785,1785,1785,0
20240503,133600,121080348,1785,1785,1785,1785,59
20240503,133500,120975033,1787,1787,1787,1787,0
20240503,133400,120975033,1787,1787,1787,1787,0
20240503,133300,120975033,1787,1787,1787,1787,0
20240503,133200,120975033,1787,1787,1787,1787,0
20240503,133100,120975033,1787,1787,1787,1787,2
20240503,133000,120971459,1785,1785,1785,1785,0
20240503,132900,120971459,1785,1785,1785,1785,35
20240503,132800,120908984,1787,1787,1787,1787,0
20240503,132700,120908984,1787,1787,1787,1787,0
20240503,132600,120908984,1787,1787,1787,1787,0
20240503,132500,120908984,1787,1787,1787,1787,0
20240503,132400,120908984,1787,1787,1787,1787,0
20240503,132300,120908984,1787,1787,1787,1787,0
20240503,132200,120908984,1787,1787,1787,1787,0
20240503,132100,120908984,1787,1787,1787,1787,0
20240503,132000,120908984,1787,1787,1787,1787,0
20240503,131900,120908984,1787,1787,1787,1787,0
20240503,131800,120908984,1787,1787,1787,1787,0
20240503,131700,120908984,1787,1787,1787,1787,0
20240503,131600,120908984,1787,1787,1787,1787,2
20240503,131500,120905410,1784,1784,1784,1784,0
20240503,131400,120905410,1784,1784,1784,1784,0
20240503,131300,120905410,1784,1784,1784,1784,0
20240503,131200,120905410,1784,1784,1784,1784,856
20240503,131100,119378306,1787,1787,1787,1787,0
20240503,131000,119378306,1787,1787,1787,1787,0
20240503,130900,119378306,1787,1787,1787,1787,1
20240503,130800,119376519,1787,1787,1787,1787,0
20240503,130700,119376519,1787,1787,1787,1787,0
20240503,130600,119376519,1787,1787,1787,1787,10
20240503,130500,119358649,1787,1787,1787,1787,39
20240503,130400,119288956,1787,1787,1787,1787,0
20240503,130300,119288956,1787,1787,1787,1787,0
20240503,130200,119288956,1787,1787,1787,1787,0
20240503,130100,119288956,1787,1787,1787,1787,1
20240503,130000,119287169,1784,1784,1784,1784,0
20240503,125900,119287169,1784,1784,1784,1784,0
20240503,125800,119287169,1784,1784,1784,1784,9
20240503,125700,119271113,1784,1784,1784,1784,0
20240503,125600,119271113,1784,1784,1784,1784,0
20240503,125500,119271113,1784,1784,1784,1784,0
20240503,125400,119271113,1784,1784,1784,1784,0
20240503,125300,119271113,1784,1784,1784,1784,0
20240503,125200,119271113,1784,1784,1784,1784,5
20240503,125100,119262193,1784,1784,1784,1784,0
20240503,125000,119262193,1784,1784,1784,1784,0
20240503,124900,119262193,1784,1784,1784,1784,0
20240503,124800,119262193,1784,1784,1784,1784,560
20240503,124700,118263153,1784,1784,1784,1784,0
20240503,124600,118263153,1784,1784,1784,1784,0
20240503,124500,118263153,1784,1784,1784,1784,100
20240503,124400,118084753,1784,1784,1784,1784,75
20240503,124300,117950953,1784,1784,1784,1784,100
20240503,124200,117772553,1784,1784,1784,1784,20
20240503,124100,117736873,1784,1784,1784,1784,5
20240503,124000,117727953,1784,1784,1784,1784,5
20240503,123900,117719033,1784,1784,1784,1784,2
20240503,123800,117715465,1785,1785,1785,1785,0
20240503,123700,117715465,1785,1785,1785,1785,7
20240503,123600,117702970,1785,1785,1785,1785,0
20240503,123500,117702970,1785,1784,1785,1784,84
20240503,123400,117553093,1785,1785,1785,1785,0
20240503,123300,117553093,1785,1785,1785,1785,1
20240503,123200,117551308,1785,1785,1785,1785,0
20240503,123100,117551308,1785,1785,1785,1785,0
20240503,123000,117551308,1785,1785,1785,1785,0
20240503,122900,117551308,1785,1785,1785,1785,0
20240503,122800,117551308,1785,1785,1785,1785,0
20240503,122700,117551308,1785,1785,1785,1785,3
20240503,122600,117545953,1785,1785,1785,1785,8
20240503,122500,117531673,1785,1785,1785,1785,12
20240503,122400,117510253,1785,1785,1785,1785,41
20240503,122300,117437068,1785,1785,1785,1785,200
20240503,122200,117080068,1785,1785,1785,1785,579
20240503,122100,116046553,1785,1785,1785,1785,2
20240503,122000,116042983,1784,1784,1784,1784,24
20240503,121900,116000167,1785,1785,1785,1785,0
20240503,121800,116000167,1785,1785,1785,1785,0
20240503,121700,116000167,1785,1785,1785,1785,0
20240503,121600,116000167,1785,1785,1785,1785,0
20240503,121500,116000167,1785,1785,1785,1785,0
20240503,121400,116000167,1785,1785,1785,1785,0
20240503,121300,116000167,1785,1785,1785,1785,0
20240503,121200,116000167,1785,1785,1785,1785,0
20240503,121100,116000167,1785,1780,1785,1780,2
20240503,121000,115996602,1780,1783,1783,1780,5
20240503,120900,115987690,1785,1785,1785,1785,0
20240503,120800,115987690,1785,1785,1785,1785,0
20240503,120700,115987690,1785,1785,1785,1785,1
20240503,120600,115985905,1786,1786,1786,1786,0
20240503,120500,115985905,1786,1786,1786,1786,2
20240503,120400,115982333,1787,1787,1787,1787,0
20240503,120300,115982333,1787,1787,1787,1787,1
20240503,120200,115980546,1787,1787,1787,1787,0
20240503,120100,115980546,1787,1787,1787,1787,0
20240503,120000,115980546,1787,1787,1787,1787,50
20240503,115900,115891196,1787,1787,1787,1787,0
20240503,115800,115891196,1787,1787,1787,1787,0
20240503,115700,115891196,1787,1787,1787,1787,0
20240503,115600,115891196,1787,1787,1787,1787,1
20240503,115500,115889409,1776,1779,1779,1776,3000
20240503,115400,110560182,1787,1787,1787,1787,2
20240503,115300,110556608,1778,1778,1778,1778,0
20240503,115200,110556608,1778,1783,1783,1778,15000
20240503,115100,83875636,1788,1788,1788,1788,0
20240503,115000,83875636,1788,1788,1788,1788,15
20240503,114900,83848816,1788,1782,1788,1782,8
20240503,114800,83834548,1788,1788,1788,1788,1
20240503,114700,83832760,1780,1780,1780,1780,0
20240503,114600,83832760,1780,1780,1780,1780,806
20240503,114500,82398080,1788,1788,1788,1788,0
20240503,114400,82398080,1788,1789,1790,1779,14309
20240503,114300,56883006,1790,1790,1790,1790,202
20240503,114200,56521426,1792,1792,1792,1792,0
20240503,114100,56521426,1792,1792,1792,1792,0
20240503,114000,56521426,1792,1792,1792,1792,0
20240503,113900,56521426,1792,1792,1792,1792,2
20240503,113800,56517842,1792,1792,1792,1792,0
20240503,113700,56517842,1792,1790,1792,1790,2
20240503,113600,56514260,1790,1790,1790,1790,3
20240503,113500,56508890,1792,1792,1792,1792,0
20240503,113400,56508890,1792,1792,1792,1792,0
20240503,113300,56508890,1792,1792,1792,1792,2
20240503,113200,56505306,1792,1792,1792,1792,1
20240503,113100,56503514,1793,1793,1793,1793,0
20240503,113000,56503514,1793,1793,1793,1793,0
20240503,112900,56503514,1793,1793,1793,1793,2
20240503,112800,56499928,1793,1791,1793,1791,1705
20240503,112700,53444570,1787,1787,1787,1787,0
20240503,112600,53444570,1787,1787,1787,1787,0
20240503,112500,53444570,1787,1787,1787,1787,0
20240503,112400,53444570,1787,1787,1787,1787,72
20240503,112300,53315906,1793,1793,1793,1793,0
20240503,112200,53315906,1793,1793,1793,1793,0
20240503,112100,53315906,1793,1793,1793,1793,0
20240503,112000,53315906,1793,1793,1793,1793,0
20240503,111900,53315906,1793,1793,1793,1793,0
20240503,111800,53315906,1793,1792,1793,1792,822
20240503,111700,51842460,1793,1793,1793,1793,0
20240503,111600,51842460,1793,1793,1793,1793,0
20240503,111500,51842460,1793,1793,1793,1793,0
20240503,111400,51842460,1793,1793,1793,1793,0
20240503,111300,51842460,1793,1793,1793,1793,2
20240503,111200,51838874,1786,1786,1786,1786,0
20240503,111100,51838874,1786,1786,1786,1786,0
20240503,111000,51838874,1786,1786,1786,1786,85
20240503,110900,51687064,1785,1785,1785,1785,0
20240503,110800,51687064,1785,1785,1785,1785,0
20240503,110700,51687064,1785,1785,1785,1785,2
20240503,110600,51683494,1793,1793,1793,1793,0
20240503,110500,51683494,1793,1793,1793,1793,0
20240503,110400,51683494,1793,1793,1793,1793,1
20240503,110300,51681701,1785,1793,1793,1785,9102
20240503,110200,35424693,1788,1788,1788,1788,0
20240503,110100,35424693,1788,1788,1788,1788,1033
20240503,110000,33577689,1793,1793,1793,1793,1
20240503,105900,33575896,1788,1788,1788,1788,60
20240503,105800,33468616,1793,1793,1793,1793,0
20240503,105700,33468616,1793,1793,1793,1793,0
20240503,105600,33468616,1793,1793,1793,1793,2
20240503,105500,33465030,1789,1789,1789,1789,0
20240503,105400,33465030,1789,1789,1789,1789,358
20240503,105300,32824568,1788,1788,1788,1788,0
20240503,105200,32824568,1788,1788,1788,1788,0
20240503,105100,32824568,1788,1788,1788,1788,0
20240503,105000,32824568,1788,1790,1790,1788,775
20240503,104900,31438501,1793,1793,1793,1793,0
20240503,104800,31438501,1793,1793,1793,1793,0
20240503,104700,31438501,1793,1793,1793,1793,3
20240503,104600,31433122,1793,1793,1793,1793,0
20240503,104500,31433122,1793,1793,1793,1793,0
20240503,104400,31433122,1793,1793,1793,1793,222
20240503,104300,31035076,1794,1794,1794,1794,0
20240503,104200,31035076,1794,1794,1794,1794,0
20240503,104100,31035076,1794,1794,1794,1794,0
20240503,104000,31035076,1794,1794,1794,1794,0
20240503,103900,31035076,1794,1794,1794,1794,379
20240503,103800,30355150,1794,1794,1794,1794,0
20240503,103700,30355150,1794,1794,1794,1794,0
20240503,103600,30355150,1794,1790,1794,1790,1137
20240503,103500,28315920,1794,1794,1794,1794,2
20240503,103400,28312332,1793,1793,1793,1793,20
20240503,103300,28276472,1793,1793,1793,1793,3
20240503,103200,28271093,1794,1794,1794,1794,0
20240503,103100,28271093,1794,1790,1794,1790,302
20240503,103000,27730505,1790,1790,1790,1790,588
20240503,102900,26677985,1794,1794,1794,1794,1
20240503,102800,26676191,1790,1790,1790,1790,0
20240503,102700,26676191,1790,1790,1790,1790,0
20240503,102600,26676191,1790,1793,1793,1790,246
20240503,102500,26235769,1793,1793,1793,1793,2
20240503,102400,26232183,1793,1793,1793,1793,5
20240503,102300,26223218,1792,1792,1792,1792,49
20240503,102200,26135410,1791,1791,1791,1791,0
20240503,102100,26135410,1791,1791,1791,1791,149
20240503,102000,25868551,1792,1792,1792,1792,0
20240503,101900,25868551,1792,1792,1792,1792,1000
20240503,101800,24076551,1792,1791,1792,1790,3664
20240503,101700,17514425,1792,1792,1792,1792,10
20240503,101600,17496505,1793,1793,1793,1793,2
20240503,101500,17492919,1791,1791,1791,1791,0
20240503,101400,17492919,1791,1793,1793,1791,2714
20240503,101300,12629459,1794,1794,1794,1794,0
20240503,101200,12629459,1794,1794,1794,1794,0
20240503,101100,12629459,1794,1794,1794,1794,0
20240503,101000,12629459,1794,1794,1794,1794,0
20240503,100900,12629459,1794,1794,1794,1794,20
20240503,100800,12593579,1794,1794,1794,1794,0
20240503,100700,12593579,1794,1794,1794,1794,0
20240503,100600,12593579,1794,1794,1794,1794,0
20240503,100500,12593579,1794,1794,1794,1794,0
20240503,100400,12593579,1794,1794,1794,1794,0
20240503,100300,12593579,1794,1794,1794,1794,0
20240503,100200,12593579,1794,1794,1794,1794,23
20240503,100100,12552317,1794,1794,1794,1794,0
20240503,100000,12552317,1794,1794,1794,1794,1
20240503,095900,12550523,1794,1794,1794,1794,0
20240503,095800,12550523,1794,1794,1794,1794,1
20240503,095700,12548729,1794,1794,1794,1794,19
20240503,095600,12514643,1794,1794,1794,1794,7
20240503,095500,12502085,1794,1794,1794,1794,0
20240503,095400,12502085,1794,1794,1794,1794,6
20240503,095300,12491321,1792,1792,1792,1792,0
20240503,095200,12491321,1792,1792,1792,1792,0
20240503,095100,12491321,1792,1792,1792,1792,0
20240503,095000,12491321,1792,1792,1792,1792,1
20240503,094900,12489529,1794,1794,1794,1794,0
20240503,094800,12489529,1794,1794,1794,1794,16
20240503,094700,12460825,1794,1794,1794,1794,500
20240503,094600,11563825,1794,1794,1794,1794,2
20240503,094500,11560237,1792,1792,1792,1792,1046
20240503,094400,9685805,1794,1792,1794,1792,4
20240503,094300,9678633,1794,1794,1794,1794,0
20240503,094200,9678633,1794,1794,1794,1794,0
20240503,094100,9678633,1794,1794,1794,1794,1
20240503,094000,9676839,1795,1795,1795,1795,0
20240503,093900,9676839,1795,1795,1795,1795,0
20240503,093800,9676839,1795,1795,1795,1795,0
20240503,093700,9676839,1795,1795,1795,1795,0
20240503,093600,9676839,1795,1795,1795,1795,0
20240503,093500,9676839,1795,1795,1795,1795,0
20240503,093400,9676839,1795,1795,1795,1795,0
20240503,093300,9676839,1795,1794,1795,1794,2
20240503,093200,9673250,1792,1792,1792,1792,52
20240503,093100,9580066,1795,1795,1795,1795,0
20240503,093000,9580066,1795,1795,1795,1795,497
20240503,092900,8687951,1795,1795,1795,1795,0
20240503,092800,8687951,1795,1795,1795,1795,504
20240503,092700,7783271,1795,1797,1797,1795,1567
20240503,092600,4969445,1798,1800,1800,1798,230
20240503,092500,4555901,1799,1800,1800,1799,238
20240503,092400,4127736,1799,1799,1799,1799,0
20240503,092300,4127736,1799,1799,1799,1799,0
20240503,092200,4127736,1799,1799,1799,1799,62
20240503,092100,4016198,1804,1804,1804,1804,0
20240503,092000,4016198,1804,1804,1804,1804,2
20240503,091900,4012590,1799,1799,1799,1799,2
20240503,091800,4008992,1804,1804,1804,1804,12
20240503,091700,3987344,1804,1804,1804,1804,0
20240503,091600,3987344,1804,1798,1804,1798,3
20240503,091500,3981944,1804,1804,1804,1804,0
20240503,091400,3981944,1804,1804,1804,1804,0
20240503,091300,3981944,1804,1805,1805,1804,143
20240503,091200,3723920,1804,1804,1804,1804,554
20240503,091100,2724504,1804,1803,1804,1796,341
20240503,091000,2111056,1796,1796,1796,1796,3
20240503,090900,2105668,1803,1803,1803,1803,2
20240503,090800,2102062,1796,1796,1796,1796,58
20240503,090700,1997894,1796,1796,1796,1796,10
20240503,090600,1979934,1796,1796,1796,1796,2
20240503,090500,1976342,1796,1806,1806,1796,4
20240503,090400,1969138,1795,1795,1795,1795,0
20240503,090300,1969138,1795,1795,1795,1795,2
20240503,090200,1965548,1806,1807,1807,1791,505
20240503,090100,1053546,1790,1790,1790,1790,2
20240503,090000,1049966,1809,1805,1809,1801,582