stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,203300,905068140,3270,3270,3270,3270,8551
20240503,203200,905068140,3270,3270,3270,3270,0
20240503,203100,905068140,3270,3270,3270,3270,0
20240503,203000,905068140,3270,3270,3270,3270,0
20240503,202900,905068140,3270,3270,3270,3270,0
20240503,202800,905068140,3270,3270,3270,3270,0
20240503,202700,905068140,3270,3270,3270,3270,0
20240503,202600,905068140,3270,3270,3270,3270,0
20240503,202500,905068140,3270,3270,3270,3270,0
20240503,202400,905068140,3270,3270,3270,3270,0
20240503,202300,905068140,3270,3270,3270,3270,0
20240503,202200,905068140,3270,3270,3270,3270,0
20240503,202100,905068140,3270,3270,3270,3270,0
20240503,202000,905068140,3270,3270,3270,3270,0
20240503,201900,905068140,3270,3270,3270,3270,0
20240503,201800,905068140,3270,3270,3270,3270,0
20240503,201700,905068140,3270,3270,3270,3270,0
20240503,201600,905068140,3270,3270,3270,3270,0
20240503,201500,905068140,3270,3270,3270,3270,0
20240503,201400,905068140,3270,3270,3270,3270,0
20240503,201300,905068140,3270,3270,3270,3270,0
20240503,201200,905068140,3270,3270,3270,3270,0
20240503,201100,905068140,3270,3270,3270,3270,0
20240503,201000,905068140,3270,3270,3270,3270,0
20240503,200900,905068140,3270,3270,3270,3270,0
20240503,200800,905068140,3270,3270,3270,3270,0
20240503,200700,905068140,3270,3270,3270,3270,0
20240503,200600,905068140,3270,3270,3270,3270,0
20240503,200500,905068140,3270,3270,3270,3270,0
20240503,200400,905068140,3270,3270,3270,3270,0
20240503,200300,905068140,3270,3270,3270,3270,8551
20240503,200200,905068140,3270,3270,3270,3270,0
20240503,200100,905068140,3270,3270,3270,3270,0
20240503,200000,905068140,3270,3270,3270,3270,0
20240503,195900,905068140,3270,3270,3270,3270,0
20240503,195800,905068140,3270,3270,3270,3270,0
20240503,195700,905068140,3270,3270,3270,3270,0
20240503,195600,905068140,3270,3270,3270,3270,0
20240503,195500,905068140,3270,3270,3270,3270,0
20240503,195400,905068140,3270,3270,3270,3270,0
20240503,195300,905068140,3270,3270,3270,3270,0
20240503,195200,905068140,3270,3270,3270,3270,0
20240503,195100,905068140,3270,3270,3270,3270,0
20240503,195000,905068140,3270,3270,3270,3270,0
20240503,194900,905068140,3270,3270,3270,3270,0
20240503,194800,905068140,3270,3270,3270,3270,0
20240503,194700,905068140,3270,3270,3270,3270,0
20240503,194600,905068140,3270,3270,3270,3270,0
20240503,194500,905068140,3270,3270,3270,3270,0
20240503,194400,905068140,3270,3270,3270,3270,0
20240503,194300,905068140,3270,3270,3270,3270,0
20240503,194200,905068140,3270,3270,3270,3270,0
20240503,194100,905068140,3270,3270,3270,3270,0
20240503,194000,905068140,3270,3270,3270,3270,0
20240503,193900,905068140,3270,3270,3270,3270,0
20240503,193800,905068140,3270,3270,3270,3270,0
20240503,193700,905068140,3270,3270,3270,3270,0
20240503,193600,905068140,3270,3270,3270,3270,0
20240503,193500,905068140,3270,3270,3270,3270,0
20240503,193400,905068140,3270,3270,3270,3270,0
20240503,193300,905068140,3270,3270,3270,3270,8551
20240503,193200,905068140,3270,3270,3270,3270,0
20240503,193100,905068140,3270,3270,3270,3270,0
20240503,193000,905068140,3270,3270,3270,3270,0
20240503,192900,905068140,3270,3270,3270,3270,0
20240503,192800,905068140,3270,3270,3270,3270,0
20240503,192700,905068140,3270,3270,3270,3270,0
20240503,192600,905068140,3270,3270,3270,3270,0
20240503,192500,905068140,3270,3270,3270,3270,0
20240503,192400,905068140,3270,3270,3270,3270,0
20240503,192300,905068140,3270,3270,3270,3270,0
20240503,192200,905068140,3270,3270,3270,3270,0
20240503,192100,905068140,3270,3270,3270,3270,0
20240503,192000,905068140,3270,3270,3270,3270,0
20240503,191900,905068140,3270,3270,3270,3270,0
20240503,191800,905068140,3270,3270,3270,3270,0
20240503,191700,905068140,3270,3270,3270,3270,0
20240503,191600,905068140,3270,3270,3270,3270,0
20240503,191500,905068140,3270,3270,3270,3270,0
20240503,191400,905068140,3270,3270,3270,3270,0
20240503,191300,905068140,3270,3270,3270,3270,0
20240503,191200,905068140,3270,3270,3270,3270,0
20240503,191100,905068140,3270,3270,3270,3270,0
20240503,191000,905068140,3270,3270,3270,3270,0
20240503,190900,905068140,3270,3270,3270,3270,0
20240503,190800,905068140,3270,3270,3270,3270,0
20240503,190700,905068140,3270,3270,3270,3270,0
20240503,190600,905068140,3270,3270,3270,3270,0
20240503,190500,905068140,3270,3270,3270,3270,0
20240503,190400,905068140,3270,3270,3270,3270,0
20240503,190300,905068140,3270,3270,3270,3270,8551
20240503,190200,905068140,3270,3270,3270,3270,0
20240503,190100,905068140,3270,3270,3270,3270,0
20240503,190000,905068140,3270,3270,3270,3270,0
20240503,185900,905068140,3270,3270,3270,3270,0
20240503,185800,905068140,3270,3270,3270,3270,0
20240503,185700,905068140,3270,3270,3270,3270,0
20240503,185600,905068140,3270,3270,3270,3270,0
20240503,185500,905068140,3270,3270,3270,3270,0
20240503,185400,905068140,3270,3270,3270,3270,0
20240503,185300,905068140,3270,3270,3270,3270,0
20240503,185200,905068140,3270,3270,3270,3270,0
20240503,185100,905068140,3270,3270,3270,3270,0
20240503,185000,905068140,3270,3270,3270,3270,0
20240503,184900,905068140,3270,3270,3270,3270,0
20240503,184800,905068140,3270,3270,3270,3270,0
20240503,184700,905068140,3270,3270,3270,3270,0
20240503,184600,905068140,3270,3270,3270,3270,0
20240503,184500,905068140,3270,3270,3270,3270,0
20240503,184400,905068140,3270,3270,3270,3270,0
20240503,184300,905068140,3270,3270,3270,3270,0
20240503,184200,905068140,3270,3270,3270,3270,0
20240503,184100,905068140,3270,3270,3270,3270,0
20240503,184000,905068140,3270,3270,3270,3270,0
20240503,183900,905068140,3270,3270,3270,3270,0
20240503,183800,905068140,3270,3270,3270,3270,0
20240503,183700,905068140,3270,3270,3270,3270,0
20240503,183600,905068140,3270,3270,3270,3270,0
20240503,183500,905068140,3270,3270,3270,3270,0
20240503,183400,905068140,3270,3270,3270,3270,0
20240503,183300,905068140,3270,3270,3270,3270,8551
20240503,183200,905068140,3270,3270,3270,3270,0
20240503,183100,905068140,3270,3270,3270,3270,0
20240503,183000,905068140,3270,3270,3270,3270,0
20240503,182900,905068140,3270,3270,3270,3270,0
20240503,182800,905068140,3270,3270,3270,3270,0
20240503,182700,905068140,3270,3270,3270,3270,0
20240503,182600,905068140,3270,3270,3270,3270,0
20240503,182500,905068140,3270,3270,3270,3270,0
20240503,182400,905068140,3270,3270,3270,3270,0
20240503,182300,905068140,3270,3270,3270,3270,0
20240503,182200,905068140,3270,3270,3270,3270,0
20240503,182100,905068140,3270,3270,3270,3270,0
20240503,182000,905068140,3270,3270,3270,3270,0
20240503,181900,905068140,3270,3270,3270,3270,0
20240503,181800,905068140,3270,3270,3270,3270,0
20240503,181700,905068140,3270,3270,3270,3270,0
20240503,181600,905068140,3270,3270,3270,3270,0
20240503,181500,905068140,3270,3270,3270,3270,0
20240503,181400,905068140,3270,3270,3270,3270,0
20240503,181300,905068140,3270,3270,3270,3270,0
20240503,181200,905068140,3270,3270,3270,3270,0
20240503,181100,905068140,3270,3270,3270,3270,0
20240503,181000,905068140,3270,3270,3270,3270,0
20240503,180900,905068140,3270,3270,3270,3270,0
20240503,180800,905068140,3270,3270,3270,3270,0
20240503,180700,905068140,3270,3270,3270,3270,0
20240503,180600,905068140,3270,3270,3270,3270,0
20240503,180500,905068140,3270,3270,3270,3270,0
20240503,180400,905068140,3270,3270,3270,3270,0
20240503,180300,905068140,3270,3270,3270,3270,8551
20240503,180200,905068140,3270,3270,3270,3270,0
20240503,180100,905068140,3270,3270,3270,3270,0
20240503,180000,905068140,3270,3270,3270,3270,0
20240503,175900,905068140,3270,3270,3270,3270,0
20240503,175800,905068140,3270,3270,3270,3270,0
20240503,175700,905068140,3270,3270,3270,3270,0
20240503,175600,905068140,3270,3270,3270,3270,0
20240503,175500,905068140,3270,3270,3270,3270,0
20240503,175400,905068140,3270,3270,3270,3270,0
20240503,175300,905068140,3270,3270,3270,3270,0
20240503,175200,905068140,3270,3270,3270,3270,0
20240503,175100,905068140,3270,3270,3270,3270,0
20240503,175000,905068140,3270,3270,3270,3270,0
20240503,174900,905068140,3270,3270,3270,3270,0
20240503,174800,905068140,3270,3270,3270,3270,0
20240503,174700,905068140,3270,3270,3270,3270,0
20240503,174600,905068140,3270,3270,3270,3270,0
20240503,174500,905068140,3270,3270,3270,3270,0
20240503,174400,905068140,3270,3270,3270,3270,0
20240503,174300,905068140,3270,3270,3270,3270,0
20240503,174200,905068140,3270,3270,3270,3270,0
20240503,174100,905068140,3270,3270,3270,3270,0
20240503,174000,905068140,3270,3270,3270,3270,0
20240503,173900,905068140,3270,3270,3270,3270,0
20240503,173800,905068140,3270,3270,3270,3270,0
20240503,173700,905068140,3270,3270,3270,3270,0
20240503,173600,905068140,3270,3270,3270,3270,0
20240503,173500,905068140,3270,3270,3270,3270,0
20240503,173400,905068140,3270,3270,3270,3270,0
20240503,173300,905068140,3270,3270,3270,3270,8551
20240503,173200,905068140,3270,3270,3270,3270,0
20240503,173100,905068140,3270,3270,3270,3270,0
20240503,173000,905068140,3270,3270,3270,3270,0
20240503,172900,905068140,3270,3270,3270,3270,0
20240503,172800,905068140,3270,3270,3270,3270,0
20240503,172700,905068140,3270,3270,3270,3270,0
20240503,172600,905068140,3270,3270,3270,3270,0
20240503,172500,905068140,3270,3270,3270,3270,0
20240503,172400,905068140,3270,3270,3270,3270,0
20240503,172300,905068140,3270,3270,3270,3270,0
20240503,172200,905068140,3270,3270,3270,3270,0
20240503,172100,905068140,3270,3270,3270,3270,0
20240503,172000,905068140,3270,3270,3270,3270,0
20240503,171900,905068140,3270,3270,3270,3270,0
20240503,171800,905068140,3270,3270,3270,3270,0
20240503,171700,905068140,3270,3270,3270,3270,0
20240503,171600,905068140,3270,3270,3270,3270,0
20240503,171500,905068140,3270,3270,3270,3270,0
20240503,171400,905068140,3270,3270,3270,3270,0
20240503,171300,905068140,3270,3270,3270,3270,0
20240503,171200,905068140,3270,3270,3270,3270,0
20240503,171100,905068140,3270,3270,3270,3270,0
20240503,171000,905068140,3270,3270,3270,3270,0
20240503,170900,905068140,3270,3270,3270,3270,0
20240503,170800,905068140,3270,3270,3270,3270,0
20240503,170700,905068140,3270,3270,3270,3270,0
20240503,170600,905068140,3270,3270,3270,3270,0
20240503,170500,905068140,3270,3270,3270,3270,0
20240503,170400,905068140,3270,3270,3270,3270,0
20240503,170300,905068140,3270,3270,3270,3270,8551
20240503,170200,905068140,3270,3270,3270,3270,0
20240503,170100,905068140,3270,3270,3270,3270,0
20240503,170000,905068140,3270,3270,3270,3270,0
20240503,165900,905068140,3270,3270,3270,3270,0
20240503,165800,905068140,3270,3270,3270,3270,0
20240503,165700,905068140,3270,3270,3270,3270,0
20240503,165600,905068140,3270,3270,3270,3270,0
20240503,165500,905068140,3270,3270,3270,3270,0
20240503,165400,905068140,3270,3270,3270,3270,0
20240503,165300,905068140,3270,3270,3270,3270,0
20240503,165200,905068140,3270,3270,3270,3270,0
20240503,165100,905068140,3270,3270,3270,3270,0
20240503,165000,905068140,3270,3270,3270,3270,0
20240503,164900,905068140,3270,3270,3270,3270,0
20240503,164800,905068140,3270,3270,3270,3270,0
20240503,164700,905068140,3270,3270,3270,3270,0
20240503,164600,905068140,3270,3270,3270,3270,0
20240503,164500,905068140,3270,3270,3270,3270,0
20240503,164400,905068140,3270,3270,3270,3270,0
20240503,164300,905068140,3270,3270,3270,3270,0
20240503,164200,905068140,3270,3270,3270,3270,0
20240503,164100,905068140,3270,3270,3270,3270,0
20240503,164000,905068140,3270,3270,3270,3270,0
20240503,163900,905068140,3270,3270,3270,3270,0
20240503,163800,905068140,3270,3270,3270,3270,0
20240503,163700,905068140,3270,3270,3270,3270,0
20240503,163600,905068140,3270,3270,3270,3270,0
20240503,163500,905068140,3270,3270,3270,3270,0
20240503,163400,905068140,3270,3270,3270,3270,0
20240503,163300,905068140,3270,3270,3270,3270,8551
20240503,163200,905068140,3270,3270,3270,3270,0
20240503,163100,905068140,3270,3270,3270,3270,0
20240503,163000,905068140,3270,3270,3270,3270,0
20240503,162900,905068140,3270,3270,3270,3270,0
20240503,162800,905068140,3270,3270,3270,3270,0
20240503,162700,905068140,3270,3270,3270,3270,0
20240503,162600,905068140,3270,3270,3270,3270,0
20240503,162500,905068140,3270,3270,3270,3270,0
20240503,162400,905068140,3270,3270,3270,3270,0
20240503,162300,905068140,3270,3270,3270,3270,0
20240503,162200,905068140,3270,3270,3270,3270,0
20240503,162100,905068140,3270,3270,3270,3270,0
20240503,162000,905068140,3270,3270,3270,3270,0
20240503,161900,905068140,3270,3270,3270,3270,0
20240503,161800,905068140,3270,3270,3270,3270,0
20240503,161700,905068140,3270,3270,3270,3270,0
20240503,161600,905068140,3270,3270,3270,3270,0
20240503,161500,905068140,3270,3270,3270,3270,0
20240503,161400,905068140,3270,3270,3270,3270,0
20240503,161300,905068140,3270,3270,3270,3270,0
20240503,161200,905068140,3270,3270,3270,3270,0
20240503,161100,905068140,3270,3270,3270,3270,0
20240503,161000,905068140,3270,3270,3270,3270,0
20240503,160900,905068140,3270,3270,3270,3270,0
20240503,160800,905068140,3270,3270,3270,3270,0
20240503,160700,905068140,3270,3270,3270,3270,0
20240503,160600,905068140,3270,3270,3270,3270,0
20240503,160500,905068140,3270,3270,3270,3270,0
20240503,160400,905068140,3270,3270,3270,3270,0
20240503,160300,905068140,3270,3270,3270,3270,8551
20240503,160200,905068140,3270,3270,3270,3270,0
20240503,160100,905068140,3270,3270,3270,3270,0
20240503,160000,905068140,3270,3270,3270,3270,0
20240503,155900,905068140,3270,3270,3270,3270,0
20240503,155800,905068140,3270,3270,3270,3270,0
20240503,155700,905068140,3270,3270,3270,3270,0
20240503,155600,905068140,3270,3270,3270,3270,0
20240503,155500,905068140,3270,3270,3270,3270,0
20240503,155400,905068140,3270,3270,3270,3270,0
20240503,155300,905068140,3270,3270,3270,3270,0
20240503,155200,905068140,3270,3270,3270,3270,0
20240503,155100,905068140,3270,3270,3270,3270,0
20240503,155000,905068140,3270,3270,3270,3270,0
20240503,154900,905068140,3270,3270,3270,3270,0
20240503,154800,905068140,3270,3270,3270,3270,0
20240503,154700,905068140,3270,3270,3270,3270,0
20240503,154600,905068140,3270,3270,3270,3270,0
20240503,154500,905068140,3270,3270,3270,3270,0
20240503,154400,905068140,3270,3270,3270,3270,0
20240503,154300,905068140,3270,3270,3270,3270,0
20240503,154200,905068140,3270,3270,3270,3270,0
20240503,154100,905068140,3270,3270,3270,3270,0
20240503,154000,905068140,3270,3270,3270,3270,0
20240503,153900,905068140,3270,3270,3270,3270,0
20240503,153800,905068140,3270,3270,3270,3270,0
20240503,153700,905068140,3270,3270,3270,3270,0
20240503,153600,905068140,3270,3270,3270,3270,0
20240503,153500,905068140,3270,3270,3270,3270,0
20240503,153400,905068140,3270,3270,3270,3270,0
20240503,153300,905068140,3270,3270,3270,3270,8551
20240503,153200,905068140,3270,3270,3270,3270,0
20240503,153100,905068140,3270,3270,3270,3270,0
20240503,153000,905068140,3270,3270,3270,3270,8551
20240503,152900,877106370,3305,3305,3305,3305,0
20240503,152800,877106370,3305,3305,3305,3305,0
20240503,152700,877106370,3305,3305,3305,3305,0
20240503,152600,877106370,3305,3305,3305,3305,0
20240503,152500,877106370,3305,3305,3305,3305,0
20240503,152400,877106370,3305,3305,3305,3305,0
20240503,152300,877106370,3305,3305,3305,3305,0
20240503,152200,877106370,3305,3305,3305,3305,0
20240503,152100,877106370,3305,3305,3305,3305,0
20240503,152000,877106370,3305,3305,3305,3305,0
20240503,151900,877106370,3305,3320,3320,3305,1718
20240503,151800,871403645,3320,3320,3320,3315,139
20240503,151700,870942830,3320,3300,3320,3300,1834
20240503,151600,864870550,3300,3300,3300,3300,3
20240503,151500,864860650,3300,3280,3300,3280,95
20240503,151400,864548990,3310,3310,3310,3310,0
20240503,151300,864548990,3310,3310,3310,3310,0
20240503,151200,864548990,3310,3310,3310,3310,0
20240503,151100,864548990,3310,3310,3310,3310,0
20240503,151000,864548990,3310,3310,3310,3310,1
20240503,150900,864545680,3310,3310,3310,3310,2
20240503,150800,864539060,3310,3285,3310,3255,190
20240503,150700,863917935,3320,3270,3320,3270,2250
20240503,150600,856531770,3270,3270,3270,3270,331
20240503,150500,855449400,3270,3270,3270,3270,21
20240503,150400,855380730,3270,3265,3270,3265,9
20240503,150300,855351305,3270,3270,3270,3270,514
20240503,150200,853670525,3270,3260,3270,3260,1810
20240503,150100,847767565,3260,3260,3260,3260,64
20240503,150000,847558925,3260,3250,3260,3250,1494
20240503,145900,842696160,3240,3240,3240,3240,1392
20240503,145800,838186080,3250,3250,3250,3250,0
20240503,145700,838186080,3250,3250,3250,3250,8
20240503,145600,838160080,3240,3240,3240,3240,1
20240503,145500,838156840,3240,3240,3240,3240,760
20240503,145400,835694440,3255,3255,3255,3255,0
20240503,145300,835694440,3255,3255,3255,3255,0
20240503,145200,835694440,3255,3255,3255,3255,1
20240503,145100,835691185,3240,3255,3255,3240,43
20240503,145000,835551820,3255,3255,3255,3255,0
20240503,144900,835551820,3255,3245,3255,3245,927
20240503,144800,832540970,3240,3240,3240,3240,184
20240503,144700,831944810,3240,3240,3240,3240,11
20240503,144600,831909170,3240,3240,3240,3240,301
20240503,144500,830933930,3240,3240,3240,3240,200
20240503,144400,830285930,3240,3240,3240,3240,11
20240503,144300,830250290,3215,3215,3215,3215,492
20240503,144200,828668510,3215,3215,3215,3215,0
20240503,144100,828668510,3215,3215,3215,3215,500
20240503,144000,827061010,3215,3215,3215,3215,1063
20240503,143900,823643465,3215,3215,3250,3195,25679
20240503,143800,741494765,3225,3220,3250,3220,2362
20240503,143700,733875860,3225,3225,3225,3225,500
20240503,143600,732263360,3225,3215,3225,3215,5
20240503,143500,732247255,3195,3205,3205,3185,2890
20240503,143400,723030035,3200,3220,3220,3200,6300
20240503,143300,702860035,3200,3210,3225,3200,3604
20240503,143200,691316155,3210,3220,3220,3210,2500
20240503,143100,683287265,3225,3225,3225,3225,388
20240503,143000,682035965,3220,3225,3225,3220,115
20240503,142900,681665615,3225,3225,3225,3225,140
20240503,142800,681214115,3225,3225,3225,3225,548
20240503,142700,679446815,3230,3235,3235,3225,19746
20240503,142600,615653745,3235,3235,3235,3235,15
20240503,142500,615605220,3235,3250,3250,3235,10502
20240503,142400,581631200,3250,3245,3250,3235,1521
20240503,142300,576707925,3255,3250,3255,3250,62
20240503,142200,576506415,3255,3240,3260,3240,2221
20240503,142100,569297635,3240,3250,3260,3240,9916
20240503,142000,537157205,3250,3250,3250,3250,20
20240503,141900,537092205,3260,3260,3260,3260,0
20240503,141800,537092205,3260,3260,3260,3260,0
20240503,141700,537092205,3260,3260,3260,3260,0
20240503,141600,537092205,3260,3260,3260,3260,5
20240503,141500,537075905,3260,3260,3260,3260,0
20240503,141400,537075905,3260,3260,3260,3260,0
20240503,141300,537075905,3260,3250,3260,3250,8458
20240503,141200,509587395,3250,3250,3250,3250,0
20240503,141100,509587395,3250,3255,3255,3245,10143
20240503,141000,476623145,3255,3255,3255,3255,73
20240503,140900,476385530,3260,3260,3260,3260,0
20240503,140800,476385530,3260,3260,3260,3260,0
20240503,140700,476385530,3260,3255,3260,3255,174
20240503,140600,475819055,3255,3255,3255,3255,0
20240503,140500,475819055,3255,3255,3255,3255,407
20240503,140400,474494270,3255,3255,3255,3255,2391
20240503,140300,466711565,3270,3270,3270,3270,1
20240503,140200,466708295,3270,3260,3270,3260,23
20240503,140100,466633305,3260,3260,3260,3260,17
20240503,140000,466577885,3270,3270,3270,3270,0
20240503,135900,466577885,3270,3270,3270,3270,0
20240503,135800,466577885,3270,3255,3270,3255,4
20240503,135700,466564835,3270,3270,3270,3270,10
20240503,135600,466532135,3270,3270,3270,3270,0
20240503,135500,466532135,3270,3270,3270,3270,0
20240503,135400,466532135,3270,3270,3270,3270,0
20240503,135300,466532135,3270,3270,3270,3270,5
20240503,135200,466515785,3250,3250,3250,3250,0
20240503,135100,466515785,3250,3255,3255,3250,2251
20240503,135000,459191350,3250,3275,3275,3250,10200
20240503,134900,425974800,3275,3275,3275,3275,0
20240503,134800,425974800,3275,3275,3275,3275,0
20240503,134700,425974800,3275,3275,3275,3265,178
20240503,134600,425393610,3275,3275,3275,3275,2005
20240503,134500,418827235,3275,3275,3275,3275,2
20240503,134400,418820685,3265,3275,3275,3265,75
20240503,134300,418575650,3270,3275,3275,3270,60
20240503,134200,418379200,3275,3275,3275,3270,1936
20240503,134100,412039290,3280,3280,3280,3280,100
20240503,134000,411711290,3280,3280,3280,3280,558
20240503,133900,409881050,3285,3285,3285,3285,11
20240503,133800,409844915,3285,3285,3285,3285,1
20240503,133700,409841630,3285,3285,3285,3285,3
20240503,133600,409831775,3280,3280,3280,3280,0
20240503,133500,409831775,3280,3280,3280,3280,60
20240503,133400,409634975,3270,3270,3270,3270,0
20240503,133300,409634975,3270,3270,3270,3270,43
20240503,133200,409494365,3270,3270,3270,3270,400
20240503,133100,408186365,3270,3270,3270,3270,0
20240503,133000,408186365,3270,3270,3270,3270,305
20240503,132900,407189015,3270,3270,3270,3270,316
20240503,132800,406155695,3270,3270,3270,3270,21
20240503,132700,406087025,3270,3270,3270,3270,0
20240503,132600,406087025,3270,3285,3290,3270,7330
20240503,132500,382054560,3290,3290,3290,3290,0
20240503,132400,382054560,3290,3290,3290,3290,10
20240503,132300,382021660,3290,3290,3290,3290,261
20240503,132200,381162970,3290,3290,3290,3290,0
20240503,132100,381162970,3290,3290,3290,3290,0
20240503,132000,381162970,3290,3290,3290,3290,0
20240503,131900,381162970,3290,3290,3290,3290,0
20240503,131800,381162970,3290,3290,3290,3290,98
20240503,131700,380840550,3290,3290,3290,3290,300
20240503,131600,379853550,3290,3290,3290,3290,75
20240503,131500,379606800,3290,3290,3290,3290,106
20240503,131400,379258060,3290,3290,3290,3290,278
20240503,131300,378343440,3290,3290,3290,3290,1
20240503,131200,378340150,3290,3290,3290,3290,110
20240503,131100,377978250,3290,3290,3290,3290,2
20240503,131000,377971670,3290,3290,3290,3290,284
20240503,130900,377037310,3290,3295,3295,3285,2679
20240503,130800,368227670,3295,3295,3295,3295,0
20240503,130700,368227670,3295,3295,3295,3295,600
20240503,130600,366250670,3300,3300,3300,3300,28
20240503,130500,366158270,3300,3300,3300,3300,0
20240503,130400,366158270,3300,3300,3300,3300,15
20240503,130300,366108770,3300,3300,3300,3300,46
20240503,130200,365956970,3305,3305,3305,3305,4
20240503,130100,365943750,3300,3300,3300,3300,100
20240503,130000,365613750,3305,3305,3305,3305,0
20240503,125900,365613750,3305,3305,3305,3305,0
20240503,125800,365613750,3305,3300,3305,3300,79
20240503,125700,365353040,3295,3295,3295,3295,450
20240503,125600,363870290,3300,3300,3300,3300,0
20240503,125500,363870290,3300,3300,3300,3300,0
20240503,125400,363870290,3300,3300,3300,3300,0
20240503,125300,363870290,3300,3300,3300,3300,0
20240503,125200,363870290,3300,3300,3300,3300,0
20240503,125100,363870290,3300,3295,3300,3295,86
20240503,125000,363586805,3295,3300,3300,3295,55
20240503,124900,363405555,3295,3295,3295,3295,149
20240503,124800,362914600,3295,3295,3295,3295,0
20240503,124700,362914600,3295,3295,3295,3295,38
20240503,124600,362789390,3295,3295,3295,3295,0
20240503,124500,362789390,3295,3295,3295,3295,0
20240503,124400,362789390,3295,3295,3295,3295,0
20240503,124300,362789390,3295,3295,3295,3295,0
20240503,124200,362789390,3295,3295,3295,3295,0
20240503,124100,362789390,3295,3295,3295,3295,215
20240503,124000,362080965,3295,3295,3295,3295,104
20240503,123900,361738285,3285,3300,3300,3285,1075
20240503,123800,358203945,3300,3300,3300,3300,35
20240503,123700,358088445,3295,3295,3295,3295,0
20240503,123600,358088445,3295,3295,3295,3295,0
20240503,123500,358088445,3295,3295,3295,3295,0
20240503,123400,358088445,3295,3295,3295,3295,0
20240503,123300,358088445,3295,3295,3295,3295,0
20240503,123200,358088445,3295,3295,3295,3295,0
20240503,123100,358088445,3295,3295,3295,3295,91
20240503,123000,357788600,3295,3295,3295,3295,0
20240503,122900,357788600,3295,3295,3295,3295,100
20240503,122800,357459100,3305,3305,3305,3305,0
20240503,122700,357459100,3305,3305,3305,3305,0
20240503,122600,357459100,3305,3305,3305,3305,200
20240503,122500,356798100,3305,3295,3305,3295,2
20240503,122400,356791500,3290,3290,3290,3290,0
20240503,122300,356791500,3290,3290,3290,3290,0
20240503,122200,356791500,3290,3290,3290,3290,0
20240503,122100,356791500,3290,3290,3290,3290,0
20240503,122000,356791500,3290,3290,3290,3290,0
20240503,121900,356791500,3290,3290,3290,3290,0
20240503,121800,356791500,3290,3290,3290,3290,0
20240503,121700,356791500,3290,3290,3290,3290,0
20240503,121600,356791500,3290,3290,3290,3290,0
20240503,121500,356791500,3290,3290,3290,3290,0
20240503,121400,356791500,3290,3290,3290,3290,0
20240503,121300,356791500,3290,3290,3290,3290,0
20240503,121200,356791500,3290,3290,3290,3290,0
20240503,121100,356791500,3290,3290,3290,3290,0
20240503,121000,356791500,3290,3285,3290,3285,500
20240503,120900,355146810,3285,3285,3285,3285,0
20240503,120800,355146810,3285,3285,3285,3285,10
20240503,120700,355113960,3290,3290,3290,3290,0
20240503,120600,355113960,3290,3290,3290,3290,0
20240503,120500,355113960,3290,3290,3290,3290,891
20240503,120400,352182570,3290,3290,3290,3290,0
20240503,120300,352182570,3290,3290,3290,3290,0
20240503,120200,352182570,3290,3290,3290,3290,0
20240503,120100,352182570,3290,3290,3290,3290,0
20240503,120000,352182570,3290,3290,3290,3290,0
20240503,115900,352182570,3290,3290,3290,3290,0
20240503,115800,352182570,3290,3290,3290,3290,1
20240503,115700,352179280,3290,3290,3290,3290,5
20240503,115600,352162830,3285,3285,3285,3285,441
20240503,115500,350714145,3290,3290,3290,3290,38
20240503,115400,350589125,3290,3295,3295,3290,333
20240503,115300,349492700,3295,3300,3300,3295,600
20240503,115200,347515520,3310,3310,3310,3310,0
20240503,115100,347515520,3310,3310,3310,3310,0
20240503,115000,347515520,3310,3310,3310,3310,0
20240503,114900,347515520,3310,3310,3310,3310,1
20240503,114800,347512210,3295,3295,3295,3295,400
20240503,114700,346194210,3295,3295,3295,3295,1
20240503,114600,346190915,3310,3310,3310,3310,1
20240503,114500,346187605,3295,3300,3300,3295,132
20240503,114400,345752190,3310,3310,3310,3310,0
20240503,114300,345752190,3310,3310,3310,3310,0
20240503,114200,345752190,3310,3310,3310,3310,0
20240503,114100,345752190,3310,3310,3310,3310,0
20240503,114000,345752190,3310,3310,3310,3310,0
20240503,113900,345752190,3310,3310,3310,3310,20
20240503,113800,345685990,3310,3310,3310,3310,0
20240503,113700,345685990,3310,3300,3310,3300,51
20240503,113600,345517680,3300,3300,3300,3300,100
20240503,113500,345187680,3310,3310,3310,3310,62
20240503,113400,344982460,3310,3310,3310,3310,228
20240503,113300,344227780,3310,3310,3310,3310,0
20240503,113200,344227780,3310,3310,3310,3310,0
20240503,113100,344227780,3310,3310,3310,3310,1
20240503,113000,344224470,3310,3310,3310,3310,0
20240503,112900,344224470,3310,3310,3310,3310,100
20240503,112800,343893470,3310,3310,3310,3310,2395
20240503,112700,335966020,3300,3300,3300,3300,0
20240503,112600,335966020,3300,3310,3310,3300,29
20240503,112500,335870130,3310,3310,3310,3310,0
20240503,112400,335870130,3310,3310,3310,3310,0
20240503,112300,335870130,3310,3310,3310,3310,0
20240503,112200,335870130,3310,3310,3310,3310,0
20240503,112100,335870130,3310,3310,3310,3310,0
20240503,112000,335870130,3310,3310,3310,3310,0
20240503,111900,335870130,3310,3310,3310,3310,0
20240503,111800,335870130,3310,3310,3310,3310,300
20240503,111700,334877130,3310,3310,3310,3310,0
20240503,111600,334877130,3310,3310,3310,3310,50
20240503,111500,334711630,3310,3310,3310,3310,0
20240503,111400,334711630,3310,3310,3310,3310,0
20240503,111300,334711630,3310,3310,3310,3310,0
20240503,111200,334711630,3310,3310,3310,3310,0
20240503,111100,334711630,3310,3310,3310,3310,0
20240503,111000,334711630,3310,3305,3310,3305,68
20240503,110900,334486885,3305,3305,3305,3305,0
20240503,110800,334486885,3305,3305,3305,3305,0
20240503,110700,334486885,3305,3305,3305,3305,0
20240503,110600,334486885,3305,3305,3305,3305,2
20240503,110500,334480275,3305,3305,3305,3305,39
20240503,110400,334351380,3310,3310,3310,3310,0
20240503,110300,334351380,3310,3310,3310,3310,0
20240503,110200,334351380,3310,3310,3310,3310,0
20240503,110100,334351380,3310,3300,3310,3290,1251
20240503,110000,330217560,3310,3310,3310,3310,0
20240503,105900,330217560,3310,3315,3320,3310,454
20240503,105800,328711200,3315,3295,3315,3295,2846
20240503,105700,319293075,3310,3310,3310,3310,3
20240503,105600,319283145,3310,3310,3310,3310,1008
20240503,105500,315946665,3310,3310,3310,3310,1
20240503,105400,315943355,3305,3305,3305,3305,290
20240503,105300,314984905,3305,3305,3305,3305,1
20240503,105200,314981600,3285,3285,3285,3285,658
20240503,105100,312820070,3285,3285,3285,3285,1
20240503,105000,312816785,3285,3285,3285,3285,84
20240503,104900,312540845,3285,3285,3285,3285,1157
20240503,104800,308740100,3280,3285,3285,3280,1720
20240503,104700,303098000,3310,3305,3310,3305,226
20240503,104600,302350590,3305,3305,3305,3305,0
20240503,104500,302350590,3305,3305,3305,3305,0
20240503,104400,302350590,3305,3305,3305,3305,1
20240503,104300,302347285,3280,3280,3280,3280,0
20240503,104200,302347285,3280,3285,3285,3280,1300
20240503,104100,298079820,3305,3290,3305,3285,901
20240503,104000,295118995,3300,3300,3300,3300,40
20240503,103900,294986995,3305,3305,3305,3305,3
20240503,103800,294977080,3305,3305,3305,3305,7
20240503,103700,294953945,3325,3325,3325,3325,0
20240503,103600,294953945,3325,3325,3325,3325,1
20240503,103500,294950620,3325,3320,3325,3320,3
20240503,103400,294940650,3315,3315,3315,3315,1
20240503,103300,294937335,3285,3285,3285,3285,0
20240503,103200,294937335,3285,3290,3290,3285,854
20240503,103100,292128675,3290,3300,3300,3290,856
20240503,103000,289310945,3305,3305,3305,3305,0
20240503,102900,289310945,3305,3305,3305,3305,0
20240503,102800,289310945,3305,3305,3305,3305,50
20240503,102700,289145695,3325,3325,3325,3325,0
20240503,102600,289145695,3325,3300,3325,3295,279
20240503,102500,288225245,3300,3325,3325,3300,401
20240503,102400,286901920,3300,3300,3300,3300,0
20240503,102300,286901920,3300,3300,3300,3300,0
20240503,102200,286901920,3300,3305,3305,3300,600
20240503,102100,284921020,3330,3330,3330,3330,0
20240503,102000,284921020,3330,3330,3330,3330,0
20240503,101900,284921020,3330,3330,3330,3330,0
20240503,101800,284921020,3330,3330,3330,3330,0
20240503,101700,284921020,3330,3325,3330,3325,103
20240503,101600,284578535,3320,3320,3320,3320,0
20240503,101500,284578535,3320,3300,3320,3300,2001
20240503,101400,277935235,3320,3320,3320,3320,0
20240503,101300,277935235,3320,3320,3320,3320,0
20240503,101200,277935235,3320,3320,3320,3320,3
20240503,101100,277925275,3320,3315,3320,3315,67
20240503,101000,277703165,3315,3315,3315,3315,37
20240503,100900,277580510,3320,3320,3320,3320,0
20240503,100800,277580510,3320,3320,3320,3320,0
20240503,100700,277580510,3320,3320,3320,3320,1
20240503,100600,277577190,3300,3300,3300,3300,2
20240503,100500,277570590,3320,3320,3320,3320,100
20240503,100400,277238590,3320,3320,3320,3320,0
20240503,100300,277238590,3320,3320,3320,3320,0
20240503,100200,277238590,3320,3320,3320,3320,766
20240503,100100,274695470,3320,3320,3320,3320,0
20240503,100000,274695470,3320,3320,3320,3320,31
20240503,095900,274592550,3320,3320,3320,3320,1
20240503,095800,274589230,3320,3320,3320,3320,0
20240503,095700,274589230,3320,3315,3320,3315,352
20240503,095600,273421615,3320,3320,3320,3320,0
20240503,095500,273421615,3320,3320,3320,3320,1
20240503,095400,273418295,3295,3300,3300,3295,1000
20240503,095300,270120250,3300,3305,3305,3300,2000
20240503,095200,263519650,3330,3320,3330,3300,2001
20240503,095100,256902500,3325,3325,3325,3325,159
20240503,095000,256373825,3325,3325,3325,3325,35
20240503,094900,256257450,3325,3325,3325,3325,42
20240503,094800,256117800,3330,3325,3330,3325,2
20240503,094700,256111145,3325,3325,3325,3325,300
20240503,094600,255113645,3330,3330,3330,3330,91
20240503,094500,254810615,3325,3325,3325,3325,725
20240503,094400,252399990,3330,3325,3330,3325,3301
20240503,094300,241424160,3330,3330,3330,3330,50
20240503,094200,241257660,3330,3325,3330,3325,45
20240503,094100,241108005,3325,3325,3325,3325,400
20240503,094000,239778005,3325,3325,3325,3325,0
20240503,093900,239778005,3325,3325,3325,3325,1
20240503,093800,239774680,3310,3320,3320,3310,2500
20240503,093700,231488940,3325,3325,3325,3325,100
20240503,093600,231156440,3330,3330,3330,3330,0
20240503,093500,231156440,3330,3330,3330,3330,5
20240503,093400,231139790,3330,3330,3330,3330,0
20240503,093300,231139790,3330,3310,3330,3305,2794
20240503,093200,221903005,3310,3310,3310,3310,1500
20240503,093100,216938005,3315,3315,3315,3315,162
20240503,093000,216400975,3305,3305,3305,3305,2055
20240503,092900,209609200,3320,3305,3320,3305,1152
20240503,092800,205795510,3325,3325,3325,3325,2
20240503,092700,205788860,3320,3320,3320,3320,256
20240503,092600,204938940,3305,3305,3305,3305,0
20240503,092500,204938940,3305,3330,3330,3290,5640
20240503,092400,186325940,3330,3330,3330,3330,30
20240503,092300,186226040,3330,3300,3330,3300,73
20240503,092200,185985065,3320,3320,3320,3320,0
20240503,092100,185985065,3320,3320,3320,3320,50
20240503,092000,185819065,3320,3305,3320,3305,5700
20240503,091900,166901795,3305,3305,3305,3305,2
20240503,091800,166895185,3305,3305,3305,3305,0
20240503,091700,166895185,3305,3305,3305,3305,0
20240503,091600,166895185,3305,3260,3305,3260,1766
20240503,091500,161112115,3260,3260,3285,3260,4624
20240503,091400,146037800,3255,3260,3260,3255,569
20240503,091300,144184195,3260,3285,3285,3260,3337
20240503,091200,133263065,3285,3290,3290,3285,241
20240503,091100,132470725,3295,3300,3300,3295,739
20240503,091000,130032275,3300,3320,3320,3300,14500
20240503,090900,82151765,3320,3320,3320,3320,300
20240503,090800,81155765,3320,3320,3320,3320,0
20240503,090700,81155765,3320,3335,3340,3320,1152
20240503,090600,77329320,3345,3345,3345,3345,0
20240503,090500,77329320,3345,3345,3345,3345,7
20240503,090400,77305905,3345,3345,3345,3345,200
20240503,090300,76636905,3345,3340,3375,3340,2870
20240503,090200,66970215,3335,3305,3335,3300,16639
20240503,090100,11798630,3305,3305,3310,3305,351
20240503,090000,10637275,3300,3270,3300,3270,3249