stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,205400,1120834519,1627,1627,1627,1627,5211
20240503,205300,1120834519,1627,1627,1627,1627,0
20240503,205200,1120834519,1627,1627,1627,1627,0
20240503,205100,1120834519,1627,1627,1627,1627,0
20240503,205000,1120834519,1627,1627,1627,1627,0
20240503,204900,1120834519,1627,1627,1627,1627,0
20240503,204800,1120834519,1627,1627,1627,1627,0
20240503,204700,1120834519,1627,1627,1627,1627,0
20240503,204600,1120834519,1627,1627,1627,1627,0
20240503,204500,1120834519,1627,1627,1627,1627,0
20240503,204400,1120834519,1627,1627,1627,1627,0
20240503,204300,1120834519,1627,1627,1627,1627,0
20240503,204200,1120834519,1627,1627,1627,1627,0
20240503,204100,1120834519,1627,1627,1627,1627,0
20240503,204000,1120834519,1627,1627,1627,1627,0
20240503,203900,1120834519,1627,1627,1627,1627,0
20240503,203800,1120834519,1627,1627,1627,1627,0
20240503,203700,1120834519,1627,1627,1627,1627,0
20240503,203600,1120834519,1627,1627,1627,1627,0
20240503,203500,1120834519,1627,1627,1627,1627,0
20240503,203400,1120834519,1627,1627,1627,1627,0
20240503,203300,1120834519,1627,1627,1627,1627,0
20240503,203200,1120834519,1627,1627,1627,1627,0
20240503,203100,1120834519,1627,1627,1627,1627,0
20240503,203000,1120834519,1627,1627,1627,1627,0
20240503,202900,1120834519,1627,1627,1627,1627,0
20240503,202800,1120834519,1627,1627,1627,1627,0
20240503,202700,1120834519,1627,1627,1627,1627,0
20240503,202600,1120834519,1627,1627,1627,1627,0
20240503,202500,1120834519,1627,1627,1627,1627,0
20240503,202400,1120834519,1627,1627,1627,1627,5211
20240503,202300,1120834519,1627,1627,1627,1627,0
20240503,202200,1120834519,1627,1627,1627,1627,0
20240503,202100,1120834519,1627,1627,1627,1627,0
20240503,202000,1120834519,1627,1627,1627,1627,0
20240503,201900,1120834519,1627,1627,1627,1627,0
20240503,201800,1120834519,1627,1627,1627,1627,0
20240503,201700,1120834519,1627,1627,1627,1627,0
20240503,201600,1120834519,1627,1627,1627,1627,0
20240503,201500,1120834519,1627,1627,1627,1627,0
20240503,201400,1120834519,1627,1627,1627,1627,0
20240503,201300,1120834519,1627,1627,1627,1627,0
20240503,201200,1120834519,1627,1627,1627,1627,0
20240503,201100,1120834519,1627,1627,1627,1627,0
20240503,201000,1120834519,1627,1627,1627,1627,0
20240503,200900,1120834519,1627,1627,1627,1627,0
20240503,200800,1120834519,1627,1627,1627,1627,0
20240503,200700,1120834519,1627,1627,1627,1627,0
20240503,200600,1120834519,1627,1627,1627,1627,0
20240503,200500,1120834519,1627,1627,1627,1627,0
20240503,200400,1120834519,1627,1627,1627,1627,0
20240503,200300,1120834519,1627,1627,1627,1627,0
20240503,200200,1120834519,1627,1627,1627,1627,0
20240503,200100,1120834519,1627,1627,1627,1627,0
20240503,200000,1120834519,1627,1627,1627,1627,0
20240503,195900,1120834519,1627,1627,1627,1627,0
20240503,195800,1120834519,1627,1627,1627,1627,0
20240503,195700,1120834519,1627,1627,1627,1627,0
20240503,195600,1120834519,1627,1627,1627,1627,0
20240503,195500,1120834519,1627,1627,1627,1627,0
20240503,195400,1120834519,1627,1627,1627,1627,5211
20240503,195300,1120834519,1627,1627,1627,1627,0
20240503,195200,1120834519,1627,1627,1627,1627,0
20240503,195100,1120834519,1627,1627,1627,1627,0
20240503,195000,1120834519,1627,1627,1627,1627,0
20240503,194900,1120834519,1627,1627,1627,1627,0
20240503,194800,1120834519,1627,1627,1627,1627,0
20240503,194700,1120834519,1627,1627,1627,1627,0
20240503,194600,1120834519,1627,1627,1627,1627,0
20240503,194500,1120834519,1627,1627,1627,1627,0
20240503,194400,1120834519,1627,1627,1627,1627,0
20240503,194300,1120834519,1627,1627,1627,1627,0
20240503,194200,1120834519,1627,1627,1627,1627,0
20240503,194100,1120834519,1627,1627,1627,1627,0
20240503,194000,1120834519,1627,1627,1627,1627,0
20240503,193900,1120834519,1627,1627,1627,1627,0
20240503,193800,1120834519,1627,1627,1627,1627,0
20240503,193700,1120834519,1627,1627,1627,1627,0
20240503,193600,1120834519,1627,1627,1627,1627,0
20240503,193500,1120834519,1627,1627,1627,1627,0
20240503,193400,1120834519,1627,1627,1627,1627,0
20240503,193300,1120834519,1627,1627,1627,1627,0
20240503,193200,1120834519,1627,1627,1627,1627,0
20240503,193100,1120834519,1627,1627,1627,1627,0
20240503,193000,1120834519,1627,1627,1627,1627,0
20240503,192900,1120834519,1627,1627,1627,1627,0
20240503,192800,1120834519,1627,1627,1627,1627,0
20240503,192700,1120834519,1627,1627,1627,1627,0
20240503,192600,1120834519,1627,1627,1627,1627,0
20240503,192500,1120834519,1627,1627,1627,1627,0
20240503,192400,1120834519,1627,1627,1627,1627,5211
20240503,192300,1120834519,1627,1627,1627,1627,0
20240503,192200,1120834519,1627,1627,1627,1627,0
20240503,192100,1120834519,1627,1627,1627,1627,0
20240503,192000,1120834519,1627,1627,1627,1627,0
20240503,191900,1120834519,1627,1627,1627,1627,0
20240503,191800,1120834519,1627,1627,1627,1627,0
20240503,191700,1120834519,1627,1627,1627,1627,0
20240503,191600,1120834519,1627,1627,1627,1627,0
20240503,191500,1120834519,1627,1627,1627,1627,0
20240503,191400,1120834519,1627,1627,1627,1627,0
20240503,191300,1120834519,1627,1627,1627,1627,0
20240503,191200,1120834519,1627,1627,1627,1627,0
20240503,191100,1120834519,1627,1627,1627,1627,0
20240503,191000,1120834519,1627,1627,1627,1627,0
20240503,190900,1120834519,1627,1627,1627,1627,0
20240503,190800,1120834519,1627,1627,1627,1627,0
20240503,190700,1120834519,1627,1627,1627,1627,0
20240503,190600,1120834519,1627,1627,1627,1627,0
20240503,190500,1120834519,1627,1627,1627,1627,0
20240503,190400,1120834519,1627,1627,1627,1627,0
20240503,190300,1120834519,1627,1627,1627,1627,0
20240503,190200,1120834519,1627,1627,1627,1627,0
20240503,190100,1120834519,1627,1627,1627,1627,0
20240503,190000,1120834519,1627,1627,1627,1627,0
20240503,185900,1120834519,1627,1627,1627,1627,0
20240503,185800,1120834519,1627,1627,1627,1627,0
20240503,185700,1120834519,1627,1627,1627,1627,0
20240503,185600,1120834519,1627,1627,1627,1627,0
20240503,185500,1120834519,1627,1627,1627,1627,0
20240503,185400,1120834519,1627,1627,1627,1627,5211
20240503,185300,1120834519,1627,1627,1627,1627,0
20240503,185200,1120834519,1627,1627,1627,1627,0
20240503,185100,1120834519,1627,1627,1627,1627,0
20240503,185000,1120834519,1627,1627,1627,1627,0
20240503,184900,1120834519,1627,1627,1627,1627,0
20240503,184800,1120834519,1627,1627,1627,1627,0
20240503,184700,1120834519,1627,1627,1627,1627,0
20240503,184600,1120834519,1627,1627,1627,1627,0
20240503,184500,1120834519,1627,1627,1627,1627,0
20240503,184400,1120834519,1627,1627,1627,1627,0
20240503,184300,1120834519,1627,1627,1627,1627,0
20240503,184200,1120834519,1627,1627,1627,1627,0
20240503,184100,1120834519,1627,1627,1627,1627,0
20240503,184000,1120834519,1627,1627,1627,1627,0
20240503,183900,1120834519,1627,1627,1627,1627,0
20240503,183800,1120834519,1627,1627,1627,1627,0
20240503,183700,1120834519,1627,1627,1627,1627,0
20240503,183600,1120834519,1627,1627,1627,1627,0
20240503,183500,1120834519,1627,1627,1627,1627,0
20240503,183400,1120834519,1627,1627,1627,1627,0
20240503,183300,1120834519,1627,1627,1627,1627,0
20240503,183200,1120834519,1627,1627,1627,1627,0
20240503,183100,1120834519,1627,1627,1627,1627,0
20240503,183000,1120834519,1627,1627,1627,1627,0
20240503,182900,1120834519,1627,1627,1627,1627,0
20240503,182800,1120834519,1627,1627,1627,1627,0
20240503,182700,1120834519,1627,1627,1627,1627,0
20240503,182600,1120834519,1627,1627,1627,1627,0
20240503,182500,1120834519,1627,1627,1627,1627,0
20240503,182400,1120834519,1627,1627,1627,1627,5211
20240503,182300,1120834519,1627,1627,1627,1627,0
20240503,182200,1120834519,1627,1627,1627,1627,0
20240503,182100,1120834519,1627,1627,1627,1627,0
20240503,182000,1120834519,1627,1627,1627,1627,0
20240503,181900,1120834519,1627,1627,1627,1627,0
20240503,181800,1120834519,1627,1627,1627,1627,0
20240503,181700,1120834519,1627,1627,1627,1627,0
20240503,181600,1120834519,1627,1627,1627,1627,0
20240503,181500,1120834519,1627,1627,1627,1627,0
20240503,181400,1120834519,1627,1627,1627,1627,0
20240503,181300,1120834519,1627,1627,1627,1627,0
20240503,181200,1120834519,1627,1627,1627,1627,0
20240503,181100,1120834519,1627,1627,1627,1627,0
20240503,181000,1120834519,1627,1627,1627,1627,0
20240503,180900,1120834519,1627,1627,1627,1627,0
20240503,180800,1120834519,1627,1627,1627,1627,0
20240503,180700,1120834519,1627,1627,1627,1627,0
20240503,180600,1120834519,1627,1627,1627,1627,0
20240503,180500,1120834519,1627,1627,1627,1627,0
20240503,180400,1120834519,1627,1627,1627,1627,0
20240503,180300,1120834519,1627,1627,1627,1627,0
20240503,180200,1120834519,1627,1627,1627,1627,0
20240503,180100,1120834519,1627,1627,1627,1627,0
20240503,180000,1120834519,1627,1627,1627,1627,0
20240503,175900,1120834519,1627,1627,1627,1627,0
20240503,175800,1120834519,1627,1627,1627,1627,0
20240503,175700,1120834519,1627,1627,1627,1627,0
20240503,175600,1120834519,1627,1627,1627,1627,0
20240503,175500,1120834519,1627,1627,1627,1627,0
20240503,175400,1120834519,1627,1627,1627,1627,5211
20240503,175300,1120834519,1627,1627,1627,1627,0
20240503,175200,1120834519,1627,1627,1627,1627,0
20240503,175100,1120834519,1627,1627,1627,1627,0
20240503,175000,1120834519,1627,1627,1627,1627,0
20240503,174900,1120834519,1627,1627,1627,1627,0
20240503,174800,1120834519,1627,1627,1627,1627,0
20240503,174700,1120834519,1627,1627,1627,1627,0
20240503,174600,1120834519,1627,1627,1627,1627,0
20240503,174500,1120834519,1627,1627,1627,1627,0
20240503,174400,1120834519,1627,1627,1627,1627,0
20240503,174300,1120834519,1627,1627,1627,1627,0
20240503,174200,1120834519,1627,1627,1627,1627,0
20240503,174100,1120834519,1627,1627,1627,1627,0
20240503,174000,1120834519,1627,1627,1627,1627,0
20240503,173900,1120834519,1627,1627,1627,1627,0
20240503,173800,1120834519,1627,1627,1627,1627,0
20240503,173700,1120834519,1627,1627,1627,1627,0
20240503,173600,1120834519,1627,1627,1627,1627,0
20240503,173500,1120834519,1627,1627,1627,1627,0
20240503,173400,1120834519,1627,1627,1627,1627,0
20240503,173300,1120834519,1627,1627,1627,1627,0
20240503,173200,1120834519,1627,1627,1627,1627,0
20240503,173100,1120834519,1627,1627,1627,1627,0
20240503,173000,1120834519,1627,1627,1627,1627,0
20240503,172900,1120834519,1627,1627,1627,1627,0
20240503,172800,1120834519,1627,1627,1627,1627,0
20240503,172700,1120834519,1627,1627,1627,1627,0
20240503,172600,1120834519,1627,1627,1627,1627,0
20240503,172500,1120834519,1627,1627,1627,1627,0
20240503,172400,1120834519,1627,1627,1627,1627,5211
20240503,172300,1120834519,1627,1627,1627,1627,0
20240503,172200,1120834519,1627,1627,1627,1627,0
20240503,172100,1120834519,1627,1627,1627,1627,0
20240503,172000,1120834519,1627,1627,1627,1627,0
20240503,171900,1120834519,1627,1627,1627,1627,0
20240503,171800,1120834519,1627,1627,1627,1627,0
20240503,171700,1120834519,1627,1627,1627,1627,0
20240503,171600,1120834519,1627,1627,1627,1627,0
20240503,171500,1120834519,1627,1627,1627,1627,0
20240503,171400,1120834519,1627,1627,1627,1627,0
20240503,171300,1120834519,1627,1627,1627,1627,0
20240503,171200,1120834519,1627,1627,1627,1627,0
20240503,171100,1120834519,1627,1627,1627,1627,0
20240503,171000,1120834519,1627,1627,1627,1627,0
20240503,170900,1120834519,1627,1627,1627,1627,0
20240503,170800,1120834519,1627,1627,1627,1627,0
20240503,170700,1120834519,1627,1627,1627,1627,0
20240503,170600,1120834519,1627,1627,1627,1627,0
20240503,170500,1120834519,1627,1627,1627,1627,0
20240503,170400,1120834519,1627,1627,1627,1627,0
20240503,170300,1120834519,1627,1627,1627,1627,0
20240503,170200,1120834519,1627,1627,1627,1627,0
20240503,170100,1120834519,1627,1627,1627,1627,0
20240503,170000,1120834519,1627,1627,1627,1627,0
20240503,165900,1120834519,1627,1627,1627,1627,0
20240503,165800,1120834519,1627,1627,1627,1627,0
20240503,165700,1120834519,1627,1627,1627,1627,0
20240503,165600,1120834519,1627,1627,1627,1627,0
20240503,165500,1120834519,1627,1627,1627,1627,0
20240503,165400,1120834519,1627,1627,1627,1627,5211
20240503,165300,1120834519,1627,1627,1627,1627,0
20240503,165200,1120834519,1627,1627,1627,1627,0
20240503,165100,1120834519,1627,1627,1627,1627,0
20240503,165000,1120834519,1627,1627,1627,1627,0
20240503,164900,1120834519,1627,1627,1627,1627,0
20240503,164800,1120834519,1627,1627,1627,1627,0
20240503,164700,1120834519,1627,1627,1627,1627,0
20240503,164600,1120834519,1627,1627,1627,1627,0
20240503,164500,1120834519,1627,1627,1627,1627,0
20240503,164400,1120834519,1627,1627,1627,1627,0
20240503,164300,1120834519,1627,1627,1627,1627,0
20240503,164200,1120834519,1627,1627,1627,1627,0
20240503,164100,1120834519,1627,1627,1627,1627,0
20240503,164000,1120834519,1627,1627,1627,1627,0
20240503,163900,1120834519,1627,1627,1627,1627,0
20240503,163800,1120834519,1627,1627,1627,1627,0
20240503,163700,1120834519,1627,1627,1627,1627,0
20240503,163600,1120834519,1627,1627,1627,1627,0
20240503,163500,1120834519,1627,1627,1627,1627,0
20240503,163400,1120834519,1627,1627,1627,1627,0
20240503,163300,1120834519,1627,1627,1627,1627,0
20240503,163200,1120834519,1627,1627,1627,1627,0
20240503,163100,1120834519,1627,1627,1627,1627,0
20240503,163000,1120834519,1627,1627,1627,1627,0
20240503,162900,1120834519,1627,1627,1627,1627,0
20240503,162800,1120834519,1627,1627,1627,1627,0
20240503,162700,1120834519,1627,1627,1627,1627,0
20240503,162600,1120834519,1627,1627,1627,1627,0
20240503,162500,1120834519,1627,1627,1627,1627,0
20240503,162400,1120834519,1627,1627,1627,1627,5211
20240503,162300,1120834519,1627,1627,1627,1627,0
20240503,162200,1120834519,1627,1627,1627,1627,0
20240503,162100,1120834519,1627,1627,1627,1627,0
20240503,162000,1120834519,1627,1627,1627,1627,0
20240503,161900,1120834519,1627,1627,1627,1627,0
20240503,161800,1120834519,1627,1627,1627,1627,0
20240503,161700,1120834519,1627,1627,1627,1627,0
20240503,161600,1120834519,1627,1627,1627,1627,0
20240503,161500,1120834519,1627,1627,1627,1627,0
20240503,161400,1120834519,1627,1627,1627,1627,0
20240503,161300,1120834519,1627,1627,1627,1627,0
20240503,161200,1120834519,1627,1627,1627,1627,0
20240503,161100,1120834519,1627,1627,1627,1627,0
20240503,161000,1120834519,1627,1627,1627,1627,0
20240503,160900,1120834519,1627,1627,1627,1627,0
20240503,160800,1120834519,1627,1627,1627,1627,0
20240503,160700,1120834519,1627,1627,1627,1627,0
20240503,160600,1120834519,1627,1627,1627,1627,0
20240503,160500,1120834519,1627,1627,1627,1627,0
20240503,160400,1120834519,1627,1627,1627,1627,0
20240503,160300,1120834519,1627,1627,1627,1627,0
20240503,160200,1120834519,1627,1627,1627,1627,0
20240503,160100,1120834519,1627,1627,1627,1627,0
20240503,160000,1120834519,1627,1627,1627,1627,0
20240503,155900,1120834519,1627,1627,1627,1627,0
20240503,155800,1120834519,1627,1627,1627,1627,0
20240503,155700,1120834519,1627,1627,1627,1627,0
20240503,155600,1120834519,1627,1627,1627,1627,0
20240503,155500,1120834519,1627,1627,1627,1627,0
20240503,155400,1120834519,1627,1627,1627,1627,5211
20240503,155300,1120834519,1627,1627,1627,1627,0
20240503,155200,1120834519,1627,1627,1627,1627,0
20240503,155100,1120834519,1627,1627,1627,1627,0
20240503,155000,1120834519,1627,1627,1627,1627,0
20240503,154900,1120834519,1627,1627,1627,1627,0
20240503,154800,1120834519,1627,1627,1627,1627,0
20240503,154700,1120834519,1627,1627,1627,1627,0
20240503,154600,1120834519,1627,1627,1627,1627,0
20240503,154500,1120834519,1627,1627,1627,1627,0
20240503,154400,1120834519,1627,1627,1627,1627,0
20240503,154300,1120834519,1627,1627,1627,1627,0
20240503,154200,1120834519,1627,1627,1627,1627,0
20240503,154100,1120834519,1627,1627,1627,1627,0
20240503,154000,1120834519,1627,1627,1627,1627,0
20240503,153900,1120834519,1627,1627,1627,1627,0
20240503,153800,1120834519,1627,1627,1627,1627,0
20240503,153700,1120834519,1627,1627,1627,1627,0
20240503,153600,1120834519,1627,1627,1627,1627,0
20240503,153500,1120834519,1627,1627,1627,1627,0
20240503,153400,1120834519,1627,1627,1627,1627,0
20240503,153300,1120834519,1627,1627,1627,1627,0
20240503,153200,1120834519,1627,1627,1627,1627,0
20240503,153100,1120834519,1627,1627,1627,1627,0
20240503,153000,1120834519,1627,1627,1627,1627,5211
20240503,152900,1112356222,1623,1623,1623,1623,0
20240503,152800,1112356222,1623,1623,1623,1623,0
20240503,152700,1112356222,1623,1623,1623,1623,0
20240503,152600,1112356222,1623,1623,1623,1623,0
20240503,152500,1112356222,1623,1623,1623,1623,0
20240503,152400,1112356222,1623,1623,1623,1623,0
20240503,152300,1112356222,1623,1623,1623,1623,0
20240503,152200,1112356222,1623,1623,1623,1623,0
20240503,152100,1112356222,1623,1623,1623,1623,0
20240503,152000,1112356222,1623,1623,1623,1623,0
20240503,151900,1112356222,1623,1621,1623,1617,20065
20240503,151800,1079868166,1621,1623,1623,1621,11503
20240503,151700,1061218340,1623,1627,1627,1622,5625
20240503,151600,1052091928,1629,1629,1629,1629,0
20240503,151500,1052091928,1629,1626,1629,1624,521
20240503,151400,1051245696,1626,1629,1629,1626,2642
20240503,151300,1046942058,1629,1629,1629,1625,1299
20240503,151200,1044830943,1630,1630,1630,1625,1203
20240503,151100,1042870058,1625,1625,1630,1625,52
20240503,151000,1042785553,1625,1629,1629,1625,22
20240503,150900,1042749795,1630,1630,1630,1630,6000
20240503,150800,1032969795,1630,1630,1631,1625,738
20240503,150700,1031768117,1630,1630,1630,1630,0
20240503,150600,1031768117,1630,1630,1630,1623,6138
20240503,150500,1021804407,1630,1626,1630,1626,32
20240503,150400,1021752367,1630,1630,1630,1630,200
20240503,150300,1021426367,1630,1629,1630,1629,11
20240503,150200,1021408447,1630,1630,1630,1630,0
20240503,150100,1021408447,1630,1630,1630,1630,0
20240503,150000,1021408447,1630,1630,1630,1630,100
20240503,145900,1021245447,1631,1629,1631,1620,20632
20240503,145800,987787047,1624,1630,1630,1624,24
20240503,145700,987748065,1625,1625,1625,1625,7
20240503,145600,987736690,1630,1630,1631,1623,15084
20240503,145500,963236220,1633,1633,1633,1633,1000
20240503,145400,961603220,1633,1633,1633,1633,4
20240503,145300,961596688,1634,1634,1634,1634,20
20240503,145200,961564008,1634,1634,1634,1634,219
20240503,145100,961206162,1636,1636,1636,1636,1
20240503,145000,961204526,1626,1635,1637,1625,6611
20240503,144900,950436851,1636,1633,1636,1625,21425
20240503,144800,915550458,1637,1634,1637,1633,4043
20240503,144700,908944463,1637,1637,1637,1637,6
20240503,144600,908934641,1635,1637,1637,1635,529
20240503,144500,908069686,1637,1637,1637,1636,442
20240503,144400,907346332,1638,1638,1638,1638,208
20240503,144300,907005628,1637,1637,1637,1637,1201
20240503,144200,905039591,1633,1633,1633,1633,254
20240503,144100,904624809,1638,1638,1638,1638,700
20240503,144000,903478209,1638,1638,1638,1633,704
20240503,143900,902328449,1638,1638,1638,1638,1000
20240503,143800,900690449,1638,1638,1638,1638,100
20240503,143700,900526649,1639,1637,1639,1637,100
20240503,143600,900362947,1637,1637,1637,1637,600
20240503,143500,899380747,1637,1633,1637,1632,625
20240503,143400,898360522,1633,1633,1633,1633,1620
20240503,143300,895715062,1638,1638,1638,1634,711
20240503,143200,894553280,1634,1635,1635,1634,771
20240503,143100,893293464,1639,1637,1639,1637,1046
20240503,143000,891580549,1637,1637,1637,1637,200
20240503,142900,891253149,1641,1641,1641,1641,11
20240503,142800,891235098,1641,1638,1641,1638,975
20240503,142700,889638045,1641,1641,1641,1641,1
20240503,142600,889636404,1639,1641,1641,1639,2247
20240503,142500,885953325,1641,1641,1641,1640,8043
20240503,142400,872759272,1649,1645,1649,1641,1722
20240503,142300,869932626,1650,1650,1650,1650,0
20240503,142200,869932626,1650,1650,1650,1650,4
20240503,142100,869926026,1650,1643,1650,1643,658
20240503,142000,868841425,1642,1643,1650,1642,2016
20240503,141900,865526796,1650,1650,1650,1650,0
20240503,141800,865526796,1650,1644,1650,1644,607
20240503,141700,864525283,1650,1645,1650,1643,1045
20240503,141600,862807597,1650,1650,1650,1650,0
20240503,141500,862807597,1650,1650,1650,1650,0
20240503,141400,862807597,1650,1650,1650,1650,120
20240503,141300,862609597,1650,1650,1650,1650,0
20240503,141200,862609597,1650,1650,1650,1650,0
20240503,141100,862609597,1650,1650,1650,1650,0
20240503,141000,862609597,1650,1649,1650,1649,30
20240503,140900,862560098,1645,1645,1645,1645,16
20240503,140800,862533778,1650,1650,1650,1650,1
20240503,140700,862532128,1651,1651,1651,1645,3376
20240503,140600,856977896,1650,1650,1650,1648,1012
20240503,140500,855308116,1641,1649,1650,1641,8645
20240503,140400,841114315,1650,1641,1650,1641,213
20240503,140300,840762959,1650,1645,1650,1641,2853
20240503,140200,836073954,1646,1647,1647,1646,120
20240503,140100,835876415,1648,1649,1650,1648,42
20240503,140000,835807196,1650,1650,1650,1649,14
20240503,135900,835784098,1650,1650,1650,1649,43
20240503,135800,835713168,1651,1651,1651,1651,19
20240503,135700,835681799,1650,1651,1651,1650,76
20240503,135600,835556396,1651,1650,1651,1650,1952
20240503,135500,832335592,1650,1649,1650,1649,5837
20240503,135400,822707962,1649,1648,1649,1648,1002
20240503,135300,821056542,1648,1646,1648,1646,12
20240503,135200,821036786,1648,1646,1648,1646,11
20240503,135100,821018678,1648,1648,1648,1648,401
20240503,135000,820357830,1648,1648,1648,1648,0
20240503,134900,820357830,1648,1648,1648,1648,300
20240503,134800,819863430,1648,1648,1648,1648,0
20240503,134700,819863430,1648,1648,1648,1648,2
20240503,134600,819860134,1648,1648,1648,1648,2
20240503,134500,819856838,1644,1644,1644,1644,1
20240503,134400,819855194,1648,1648,1648,1648,74
20240503,134300,819733242,1648,1649,1649,1645,1529
20240503,134200,817217201,1649,1647,1649,1647,28
20240503,134100,817171056,1649,1646,1649,1646,4396
20240503,134000,809924632,1645,1643,1645,1643,3590
20240503,133900,804022836,1643,1643,1643,1642,3483
20240503,133800,798302805,1643,1643,1644,1643,3965
20240503,133700,791788306,1644,1645,1645,1644,4
20240503,133600,791781728,1645,1643,1645,1643,295
20240503,133500,791296835,1645,1645,1645,1645,1
20240503,133400,791295190,1645,1642,1645,1642,166
20240503,133300,791022600,1645,1642,1645,1642,2187
20240503,133200,787431543,1646,1647,1647,1642,541
20240503,133100,786541717,1647,1642,1647,1642,15
20240503,133000,786517057,1642,1642,1642,1642,1
20240503,132900,786515415,1647,1645,1647,1645,101
20240503,132800,786349268,1647,1647,1647,1646,1001
20240503,132700,784700725,1642,1647,1647,1642,2069
20240503,132600,781302099,1649,1643,1649,1643,29
20240503,132500,781254446,1649,1649,1649,1649,0
20240503,132400,781254446,1649,1647,1649,1647,1097
20240503,132300,779447134,1647,1639,1647,1639,7106
20240503,132200,767775418,1639,1638,1639,1638,69
20240503,132100,767662334,1640,1639,1640,1639,400
20240503,132000,767006733,1638,1631,1638,1631,3817
20240503,131900,760766166,1631,1631,1633,1631,1580
20240503,131800,758188834,1633,1633,1633,1633,10
20240503,131700,758172504,1633,1633,1633,1633,0
20240503,131600,758172504,1633,1633,1633,1633,44
20240503,131500,758100652,1633,1633,1633,1633,1
20240503,131400,758099019,1631,1632,1633,1631,455
20240503,131300,757356328,1633,1633,1633,1633,2077
20240503,131200,753964587,1633,1634,1635,1633,84
20240503,131100,753827329,1634,1634,1634,1630,118
20240503,131000,753634557,1633,1633,1633,1633,1131
20240503,130900,751787634,1633,1633,1633,1633,0
20240503,130800,751787634,1633,1633,1633,1633,275
20240503,130700,751338559,1630,1630,1630,1630,206
20240503,130600,751002779,1633,1633,1633,1633,0
20240503,130500,751002779,1633,1630,1633,1630,60
20240503,130400,750904976,1633,1633,1633,1633,4
20240503,130300,750898444,1630,1631,1631,1630,337
20240503,130200,750349067,1631,1631,1631,1631,5
20240503,130100,750340912,1633,1633,1633,1633,0
20240503,130000,750340912,1633,1633,1633,1633,0
20240503,125900,750340912,1633,1630,1633,1630,449
20240503,125800,749608196,1630,1630,1630,1630,122
20240503,125700,749409336,1633,1630,1633,1629,669
20240503,125600,748318887,1630,1630,1630,1630,1
20240503,125500,748317257,1629,1632,1632,1629,1959
20240503,125400,745124479,1633,1633,1633,1633,7
20240503,125300,745113048,1634,1634,1634,1634,0
20240503,125200,745113048,1634,1634,1634,1634,55
20240503,125100,745023178,1635,1635,1635,1635,0
20240503,125000,745023178,1635,1633,1635,1633,100
20240503,124900,744859876,1635,1633,1635,1633,106
20240503,124800,744686776,1635,1634,1635,1634,211
20240503,124700,744342001,1634,1634,1634,1634,0
20240503,124600,744342001,1634,1634,1634,1634,0
20240503,124500,744342001,1634,1634,1634,1634,0
20240503,124400,744342001,1634,1634,1634,1634,2
20240503,124300,744338733,1634,1634,1634,1634,7
20240503,124200,744327295,1634,1629,1634,1629,43
20240503,124100,744257083,1634,1634,1634,1634,0
20240503,124000,744257083,1634,1629,1634,1629,151
20240503,123900,744011099,1629,1629,1629,1629,8
20240503,123800,743998067,1629,1630,1630,1629,2000
20240503,123700,740739156,1630,1630,1630,1630,30
20240503,123600,740690256,1630,1629,1630,1627,629
20240503,123500,739665739,1630,1630,1630,1630,294
20240503,123400,739186519,1629,1629,1629,1629,75
20240503,123300,739064344,1630,1631,1631,1630,4432
20240503,123200,731839633,1633,1633,1633,1633,596
20240503,123100,730866365,1633,1633,1633,1633,0
20240503,123000,730866365,1633,1633,1633,1633,268
20240503,122900,730428721,1630,1630,1630,1630,66
20240503,122800,730321141,1630,1630,1630,1630,100
20240503,122700,730158141,1633,1633,1633,1633,0
20240503,122600,730158141,1633,1633,1633,1633,0
20240503,122500,730158141,1633,1633,1633,1633,138
20240503,122400,729932787,1633,1633,1633,1633,79
20240503,122300,729803780,1633,1634,1634,1633,76
20240503,122200,729679671,1634,1634,1634,1634,1
20240503,122100,729678037,1627,1627,1627,1627,0
20240503,122000,729678037,1627,1627,1627,1627,5
20240503,121900,729669902,1634,1630,1634,1628,8518
20240503,121800,715799960,1630,1630,1630,1630,3499
20240503,121700,710096590,1630,1630,1630,1630,11
20240503,121600,710078660,1631,1631,1631,1631,1000
20240503,121500,708447660,1631,1631,1631,1631,0
20240503,121400,708447660,1631,1631,1631,1631,1000
20240503,121300,706816660,1630,1631,1631,1630,2000
20240503,121200,703556654,1630,1632,1632,1630,1114
20240503,121100,701739704,1633,1633,1633,1633,101
20240503,121000,701574771,1633,1634,1634,1632,436
20240503,120900,700863194,1635,1635,1635,1635,0
20240503,120800,700863194,1635,1635,1635,1635,0
20240503,120700,700863194,1635,1635,1635,1635,1
20240503,120600,700861559,1636,1636,1636,1636,0
20240503,120500,700861559,1636,1636,1636,1636,100
20240503,120400,700697959,1636,1636,1636,1636,1
20240503,120300,700696323,1636,1637,1637,1636,43
20240503,120200,700625933,1637,1637,1637,1637,81
20240503,120100,700493336,1637,1637,1637,1637,28
20240503,120000,700447500,1637,1637,1637,1637,90
20240503,115900,700300170,1637,1637,1637,1636,3
20240503,115800,700295260,1637,1637,1637,1637,50
20240503,115700,700213410,1638,1638,1638,1638,5
20240503,115600,700205220,1632,1634,1634,1632,1000
20240503,115500,698571988,1634,1635,1638,1634,6243
20240503,115400,688360772,1634,1634,1634,1634,1
20240503,115300,688359138,1635,1635,1635,1635,50
20240503,115200,688277388,1634,1634,1634,1634,10
20240503,115100,688261048,1635,1635,1635,1635,3
20240503,115000,688256143,1636,1636,1636,1636,0
20240503,114900,688256143,1636,1635,1636,1635,11
20240503,114800,688238155,1635,1635,1635,1635,2
20240503,114700,688234885,1636,1636,1636,1636,0
20240503,114600,688234885,1636,1629,1636,1625,8868
20240503,114500,673805296,1630,1630,1630,1630,145
20240503,114400,673568946,1630,1630,1630,1630,2745
20240503,114300,669094596,1630,1630,1630,1630,1118
20240503,114200,667272256,1630,1630,1630,1630,0
20240503,114100,667272256,1630,1630,1630,1630,0
20240503,114000,667272256,1630,1630,1630,1630,300
20240503,113900,666783256,1632,1632,1632,1632,10
20240503,113800,666766936,1632,1632,1632,1632,0
20240503,113700,666766936,1632,1632,1632,1632,0
20240503,113600,666766936,1632,1630,1632,1630,1100
20240503,113500,664972035,1631,1631,1631,1631,1
20240503,113400,664970404,1630,1630,1630,1630,105
20240503,113300,664799254,1630,1630,1630,1630,649
20240503,113200,663741384,1632,1632,1632,1632,0
20240503,113100,663741384,1632,1632,1632,1632,138
20240503,113000,663516168,1632,1632,1632,1632,100
20240503,112900,663352968,1632,1632,1632,1632,5
20240503,112800,663344808,1632,1632,1632,1632,1
20240503,112700,663343176,1632,1631,1632,1631,3
20240503,112600,663338281,1631,1631,1631,1631,0
20240503,112500,663338281,1631,1631,1631,1631,98
20240503,112400,663178443,1631,1631,1631,1631,0
20240503,112300,663178443,1631,1631,1631,1631,200
20240503,112200,662852243,1631,1629,1631,1629,588
20240503,112100,661893418,1631,1631,1631,1631,0
20240503,112000,661893418,1631,1631,1631,1631,1137
20240503,111900,660038971,1632,1632,1632,1632,0
20240503,111800,660038971,1632,1632,1632,1632,0
20240503,111700,660038971,1632,1632,1632,1632,0
20240503,111600,660038971,1632,1632,1632,1632,0
20240503,111500,660038971,1632,1632,1632,1632,35
20240503,111400,659981851,1633,1633,1633,1633,15
20240503,111300,659957356,1625,1631,1633,1625,71
20240503,111200,659841459,1624,1624,1624,1624,0
20240503,111100,659841459,1624,1633,1633,1624,5100
20240503,111000,651555706,1633,1633,1633,1633,1
20240503,110900,651554073,1623,1623,1623,1623,0
20240503,110800,651554073,1623,1626,1626,1623,10000
20240503,110700,635310902,1631,1631,1631,1631,0
20240503,110600,635310902,1631,1631,1631,1631,575
20240503,110500,634373077,1626,1626,1626,1625,2221
20240503,110400,630761741,1626,1626,1626,1626,0
20240503,110300,630761741,1626,1626,1626,1626,0
20240503,110200,630761741,1626,1631,1631,1626,23
20240503,110100,630724253,1626,1626,1626,1626,0
20240503,110000,630724253,1626,1626,1626,1626,42
20240503,105900,630655961,1626,1626,1626,1626,1
20240503,105800,630654335,1626,1626,1626,1626,16
20240503,105700,630628319,1626,1626,1626,1626,1
20240503,105600,630626693,1626,1626,1626,1626,4836
20240503,105500,622763357,1626,1626,1626,1626,1802
20240503,105400,619833305,1626,1627,1627,1626,3066
20240503,105300,614847031,1627,1627,1627,1627,0
20240503,105200,614847031,1627,1627,1627,1627,8
20240503,105100,614834015,1633,1629,1637,1629,37436
20240503,105000,553833769,1629,1629,1629,1629,0
20240503,104900,553833769,1629,1630,1630,1629,2696
20240503,104800,549441391,1630,1630,1630,1630,10
20240503,104700,549425091,1630,1630,1630,1630,5
20240503,104600,549416941,1630,1631,1631,1630,801
20240503,104500,548111310,1625,1626,1628,1625,683
20240503,104400,547000781,1628,1628,1628,1628,98
20240503,104300,546841237,1628,1629,1629,1626,2047
20240503,104200,543508760,1629,1629,1629,1629,0
20240503,104100,543508760,1629,1629,1629,1629,5
20240503,104000,543500615,1629,1629,1629,1629,5
20240503,103900,543492470,1629,1629,1629,1629,4
20240503,103800,543485954,1632,1632,1632,1632,188
20240503,103700,543179138,1633,1633,1633,1633,0
20240503,103600,543179138,1633,1626,1633,1626,510
20240503,103500,542346378,1626,1626,1626,1626,1255
20240503,103400,540305748,1626,1627,1635,1626,1203
20240503,103300,538349370,1635,1635,1635,1635,1010
20240503,103200,536698020,1636,1636,1636,1636,10
20240503,103100,536681660,1635,1635,1635,1634,1012
20240503,103000,535027316,1625,1625,1625,1625,0
20240503,102900,535027316,1625,1634,1634,1624,4202
20240503,102800,528190390,1634,1633,1635,1633,792
20240503,102700,526896557,1634,1633,1634,1633,136
20240503,102600,526674464,1633,1633,1633,1632,241
20240503,102500,526281011,1631,1631,1631,1631,0
20240503,102400,526281011,1631,1631,1631,1631,1
20240503,102300,526279380,1631,1633,1633,1631,20
20240503,102200,526246722,1633,1633,1633,1633,113
20240503,102100,526062193,1635,1633,1635,1632,3578
20240503,102000,520222032,1635,1635,1635,1635,439
20240503,101900,519504267,1637,1634,1637,1634,4006
20240503,101800,512953521,1633,1627,1633,1627,5671
20240503,101700,503704958,1627,1625,1627,1625,2
20240503,101600,503701706,1628,1628,1628,1628,109
20240503,101500,503524254,1628,1628,1628,1628,13
20240503,101400,503503090,1628,1628,1628,1624,900
20240503,101300,502039886,1629,1629,1629,1629,0
20240503,101200,502039886,1629,1624,1629,1624,102
20240503,101100,501874229,1624,1625,1625,1623,1899
20240503,101000,498790956,1625,1625,1625,1625,2
20240503,100900,498787706,1625,1624,1625,1623,6235
20240503,100800,488667606,1623,1624,1624,1623,942
20240503,100700,487138649,1625,1625,1625,1623,1693
20240503,100600,484389323,1625,1628,1628,1624,553
20240503,100500,483490707,1625,1628,1628,1625,207
20240503,100400,483154329,1625,1628,1628,1625,880
20240503,100300,481723849,1628,1627,1628,1627,315
20240503,100200,481211047,1627,1626,1627,1626,8
20240503,100100,481198033,1625,1624,1625,1624,978
20240503,100000,479608906,1624,1622,1624,1621,12199
20240503,095900,459811507,1622,1622,1622,1622,4420
20240503,095800,452642267,1623,1623,1623,1623,355
20240503,095700,452066102,1622,1623,1623,1622,4005
20240503,095600,445567869,1624,1624,1624,1623,228
20240503,095500,445197797,1624,1622,1624,1622,1501
20240503,095400,442763173,1622,1624,1624,1622,5002
20240503,095300,434645857,1624,1624,1624,1624,4065
20240503,095200,428044297,1624,1625,1626,1624,13141
20240503,095100,406695619,1626,1626,1626,1625,1500
20240503,095000,404257938,1626,1627,1627,1625,4501
20240503,094900,396942311,1626,1626,1627,1626,9209
20240503,094800,381968476,1627,1627,1627,1626,282
20240503,094700,381509892,1627,1626,1627,1626,1032
20240503,094600,379830830,1626,1627,1627,1626,9997
20240503,094500,363574718,1628,1628,1628,1628,10
20240503,094400,363558438,1632,1628,1632,1627,10002
20240503,094300,347284142,1628,1628,1632,1628,1202
20240503,094200,345327278,1628,1628,1628,1628,102
20240503,094100,345161222,1632,1629,1632,1627,7148
20240503,094000,333526247,1632,1632,1632,1629,1040
20240503,093900,331832081,1632,1631,1632,1630,2003
20240503,093800,328567089,1632,1630,1632,1630,125
20240503,093700,328363333,1632,1637,1637,1632,1218
20240503,093600,326370279,1638,1632,1638,1631,1088
20240503,093500,324595620,1639,1639,1639,1638,728
20240503,093400,323402546,1639,1634,1639,1634,2479
20240503,093300,319349933,1634,1632,1634,1628,762
20240503,093200,318107049,1632,1634,1634,1627,2800
20240503,093100,313535061,1636,1627,1636,1627,13804
20240503,093000,291003845,1628,1626,1628,1625,2192
20240503,092900,287435549,1628,1626,1630,1625,4811
20240503,092800,279602102,1627,1626,1627,1626,192
20240503,092700,279289907,1626,1626,1626,1625,255
20240503,092600,278875526,1627,1625,1627,1625,1044
20240503,092500,277179024,1625,1628,1628,1625,5920
20240503,092400,267557683,1628,1628,1628,1627,373
20240503,092300,266950580,1628,1629,1630,1628,1539
20240503,092200,264443222,1629,1629,1629,1627,720
20240503,092100,263270440,1629,1626,1630,1624,18569
20240503,092000,233094347,1626,1627,1627,1625,2003
20240503,091900,229838779,1627,1625,1630,1624,1406
20240503,091800,227553717,1625,1627,1630,1623,14304
20240503,091700,204335644,1630,1630,1630,1627,428
20240503,091600,203638035,1625,1623,1630,1623,4092
20240503,091500,196996696,1622,1622,1623,1622,1984
20240503,091400,193778446,1623,1623,1623,1619,1930
20240503,091300,190653697,1623,1616,1623,1616,4687
20240503,091200,183076858,1616,1625,1632,1616,19089
20240503,091100,152123729,1625,1633,1633,1624,523
20240503,091000,151274235,1633,1633,1638,1623,1002
20240503,090900,149643415,1632,1627,1638,1627,1301
20240503,090800,147520297,1626,1624,1626,1624,7820
20240503,090700,134813482,1620,1620,1625,1618,2171
20240503,090600,131297215,1620,1626,1626,1616,8246
20240503,090500,117948196,1619,1620,1627,1618,1310
20240503,090400,115827317,1618,1620,1632,1616,15293
20240503,090300,91086363,1633,1629,1639,1616,2637
20240503,090200,86789666,1615,1630,1630,1611,27559
20240503,090100,42114483,1640,1640,1640,1628,2741
20240503,090000,37645950,1640,1642,1642,1627,22924