stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,214100,1568337595,1423,1423,1423,1423,16216
20240503,214000,1568337595,1423,1423,1423,1423,0
20240503,213900,1568337595,1423,1423,1423,1423,0
20240503,213800,1568337595,1423,1423,1423,1423,0
20240503,213700,1568337595,1423,1423,1423,1423,0
20240503,213600,1568337595,1423,1423,1423,1423,0
20240503,213500,1568337595,1423,1423,1423,1423,0
20240503,213400,1568337595,1423,1423,1423,1423,0
20240503,213300,1568337595,1423,1423,1423,1423,0
20240503,213200,1568337595,1423,1423,1423,1423,0
20240503,213100,1568337595,1423,1423,1423,1423,0
20240503,213000,1568337595,1423,1423,1423,1423,0
20240503,212900,1568337595,1423,1423,1423,1423,0
20240503,212800,1568337595,1423,1423,1423,1423,0
20240503,212700,1568337595,1423,1423,1423,1423,0
20240503,212600,1568337595,1423,1423,1423,1423,0
20240503,212500,1568337595,1423,1423,1423,1423,0
20240503,212400,1568337595,1423,1423,1423,1423,0
20240503,212300,1568337595,1423,1423,1423,1423,0
20240503,212200,1568337595,1423,1423,1423,1423,0
20240503,212100,1568337595,1423,1423,1423,1423,0
20240503,212000,1568337595,1423,1423,1423,1423,0
20240503,211900,1568337595,1423,1423,1423,1423,0
20240503,211800,1568337595,1423,1423,1423,1423,0
20240503,211700,1568337595,1423,1423,1423,1423,0
20240503,211600,1568337595,1423,1423,1423,1423,0
20240503,211500,1568337595,1423,1423,1423,1423,0
20240503,211400,1568337595,1423,1423,1423,1423,0
20240503,211300,1568337595,1423,1423,1423,1423,0
20240503,211200,1568337595,1423,1423,1423,1423,0
20240503,211100,1568337595,1423,1423,1423,1423,16216
20240503,211000,1568337595,1423,1423,1423,1423,0
20240503,210900,1568337595,1423,1423,1423,1423,0
20240503,210800,1568337595,1423,1423,1423,1423,0
20240503,210700,1568337595,1423,1423,1423,1423,0
20240503,210600,1568337595,1423,1423,1423,1423,0
20240503,210500,1568337595,1423,1423,1423,1423,0
20240503,210400,1568337595,1423,1423,1423,1423,0
20240503,210300,1568337595,1423,1423,1423,1423,0
20240503,210200,1568337595,1423,1423,1423,1423,0
20240503,210100,1568337595,1423,1423,1423,1423,0
20240503,210000,1568337595,1423,1423,1423,1423,0
20240503,205900,1568337595,1423,1423,1423,1423,0
20240503,205800,1568337595,1423,1423,1423,1423,0
20240503,205700,1568337595,1423,1423,1423,1423,0
20240503,205600,1568337595,1423,1423,1423,1423,0
20240503,205500,1568337595,1423,1423,1423,1423,0
20240503,205400,1568337595,1423,1423,1423,1423,0
20240503,205300,1568337595,1423,1423,1423,1423,0
20240503,205200,1568337595,1423,1423,1423,1423,0
20240503,205100,1568337595,1423,1423,1423,1423,0
20240503,205000,1568337595,1423,1423,1423,1423,0
20240503,204900,1568337595,1423,1423,1423,1423,0
20240503,204800,1568337595,1423,1423,1423,1423,0
20240503,204700,1568337595,1423,1423,1423,1423,0
20240503,204600,1568337595,1423,1423,1423,1423,0
20240503,204500,1568337595,1423,1423,1423,1423,0
20240503,204400,1568337595,1423,1423,1423,1423,0
20240503,204300,1568337595,1423,1423,1423,1423,0
20240503,204200,1568337595,1423,1423,1423,1423,0
20240503,204100,1568337595,1423,1423,1423,1423,16216
20240503,204000,1568337595,1423,1423,1423,1423,0
20240503,203900,1568337595,1423,1423,1423,1423,0
20240503,203800,1568337595,1423,1423,1423,1423,0
20240503,203700,1568337595,1423,1423,1423,1423,0
20240503,203600,1568337595,1423,1423,1423,1423,0
20240503,203500,1568337595,1423,1423,1423,1423,0
20240503,203400,1568337595,1423,1423,1423,1423,0
20240503,203300,1568337595,1423,1423,1423,1423,0
20240503,203200,1568337595,1423,1423,1423,1423,0
20240503,203100,1568337595,1423,1423,1423,1423,0
20240503,203000,1568337595,1423,1423,1423,1423,0
20240503,202900,1568337595,1423,1423,1423,1423,0
20240503,202800,1568337595,1423,1423,1423,1423,0
20240503,202700,1568337595,1423,1423,1423,1423,0
20240503,202600,1568337595,1423,1423,1423,1423,0
20240503,202500,1568337595,1423,1423,1423,1423,0
20240503,202400,1568337595,1423,1423,1423,1423,0
20240503,202300,1568337595,1423,1423,1423,1423,0
20240503,202200,1568337595,1423,1423,1423,1423,0
20240503,202100,1568337595,1423,1423,1423,1423,0
20240503,202000,1568337595,1423,1423,1423,1423,0
20240503,201900,1568337595,1423,1423,1423,1423,0
20240503,201800,1568337595,1423,1423,1423,1423,0
20240503,201700,1568337595,1423,1423,1423,1423,0
20240503,201600,1568337595,1423,1423,1423,1423,0
20240503,201500,1568337595,1423,1423,1423,1423,0
20240503,201400,1568337595,1423,1423,1423,1423,0
20240503,201300,1568337595,1423,1423,1423,1423,0
20240503,201200,1568337595,1423,1423,1423,1423,0
20240503,201100,1568337595,1423,1423,1423,1423,16216
20240503,201000,1568337595,1423,1423,1423,1423,0
20240503,200900,1568337595,1423,1423,1423,1423,0
20240503,200800,1568337595,1423,1423,1423,1423,0
20240503,200700,1568337595,1423,1423,1423,1423,0
20240503,200600,1568337595,1423,1423,1423,1423,0
20240503,200500,1568337595,1423,1423,1423,1423,0
20240503,200400,1568337595,1423,1423,1423,1423,0
20240503,200300,1568337595,1423,1423,1423,1423,0
20240503,200200,1568337595,1423,1423,1423,1423,0
20240503,200100,1568337595,1423,1423,1423,1423,0
20240503,200000,1568337595,1423,1423,1423,1423,0
20240503,195900,1568337595,1423,1423,1423,1423,0
20240503,195800,1568337595,1423,1423,1423,1423,0
20240503,195700,1568337595,1423,1423,1423,1423,0
20240503,195600,1568337595,1423,1423,1423,1423,0
20240503,195500,1568337595,1423,1423,1423,1423,0
20240503,195400,1568337595,1423,1423,1423,1423,0
20240503,195300,1568337595,1423,1423,1423,1423,0
20240503,195200,1568337595,1423,1423,1423,1423,0
20240503,195100,1568337595,1423,1423,1423,1423,0
20240503,195000,1568337595,1423,1423,1423,1423,0
20240503,194900,1568337595,1423,1423,1423,1423,0
20240503,194800,1568337595,1423,1423,1423,1423,0
20240503,194700,1568337595,1423,1423,1423,1423,0
20240503,194600,1568337595,1423,1423,1423,1423,0
20240503,194500,1568337595,1423,1423,1423,1423,0
20240503,194400,1568337595,1423,1423,1423,1423,0
20240503,194300,1568337595,1423,1423,1423,1423,0
20240503,194200,1568337595,1423,1423,1423,1423,0
20240503,194100,1568337595,1423,1423,1423,1423,16216
20240503,194000,1568337595,1423,1423,1423,1423,0
20240503,193900,1568337595,1423,1423,1423,1423,0
20240503,193800,1568337595,1423,1423,1423,1423,0
20240503,193700,1568337595,1423,1423,1423,1423,0
20240503,193600,1568337595,1423,1423,1423,1423,0
20240503,193500,1568337595,1423,1423,1423,1423,0
20240503,193400,1568337595,1423,1423,1423,1423,0
20240503,193300,1568337595,1423,1423,1423,1423,0
20240503,193200,1568337595,1423,1423,1423,1423,0
20240503,193100,1568337595,1423,1423,1423,1423,0
20240503,193000,1568337595,1423,1423,1423,1423,0
20240503,192900,1568337595,1423,1423,1423,1423,0
20240503,192800,1568337595,1423,1423,1423,1423,0
20240503,192700,1568337595,1423,1423,1423,1423,0
20240503,192600,1568337595,1423,1423,1423,1423,0
20240503,192500,1568337595,1423,1423,1423,1423,0
20240503,192400,1568337595,1423,1423,1423,1423,0
20240503,192300,1568337595,1423,1423,1423,1423,0
20240503,192200,1568337595,1423,1423,1423,1423,0
20240503,192100,1568337595,1423,1423,1423,1423,0
20240503,192000,1568337595,1423,1423,1423,1423,0
20240503,191900,1568337595,1423,1423,1423,1423,0
20240503,191800,1568337595,1423,1423,1423,1423,0
20240503,191700,1568337595,1423,1423,1423,1423,0
20240503,191600,1568337595,1423,1423,1423,1423,0
20240503,191500,1568337595,1423,1423,1423,1423,0
20240503,191400,1568337595,1423,1423,1423,1423,0
20240503,191300,1568337595,1423,1423,1423,1423,0
20240503,191200,1568337595,1423,1423,1423,1423,0
20240503,191100,1568337595,1423,1423,1423,1423,16216
20240503,191000,1568337595,1423,1423,1423,1423,0
20240503,190900,1568337595,1423,1423,1423,1423,0
20240503,190800,1568337595,1423,1423,1423,1423,0
20240503,190700,1568337595,1423,1423,1423,1423,0
20240503,190600,1568337595,1423,1423,1423,1423,0
20240503,190500,1568337595,1423,1423,1423,1423,0
20240503,190400,1568337595,1423,1423,1423,1423,0
20240503,190300,1568337595,1423,1423,1423,1423,0
20240503,190200,1568337595,1423,1423,1423,1423,0
20240503,190100,1568337595,1423,1423,1423,1423,0
20240503,190000,1568337595,1423,1423,1423,1423,0
20240503,185900,1568337595,1423,1423,1423,1423,0
20240503,185800,1568337595,1423,1423,1423,1423,0
20240503,185700,1568337595,1423,1423,1423,1423,0
20240503,185600,1568337595,1423,1423,1423,1423,0
20240503,185500,1568337595,1423,1423,1423,1423,0
20240503,185400,1568337595,1423,1423,1423,1423,0
20240503,185300,1568337595,1423,1423,1423,1423,0
20240503,185200,1568337595,1423,1423,1423,1423,0
20240503,185100,1568337595,1423,1423,1423,1423,0
20240503,185000,1568337595,1423,1423,1423,1423,0
20240503,184900,1568337595,1423,1423,1423,1423,0
20240503,184800,1568337595,1423,1423,1423,1423,0
20240503,184700,1568337595,1423,1423,1423,1423,0
20240503,184600,1568337595,1423,1423,1423,1423,0
20240503,184500,1568337595,1423,1423,1423,1423,0
20240503,184400,1568337595,1423,1423,1423,1423,0
20240503,184300,1568337595,1423,1423,1423,1423,0
20240503,184200,1568337595,1423,1423,1423,1423,0
20240503,184100,1568337595,1423,1423,1423,1423,16216
20240503,184000,1568337595,1423,1423,1423,1423,0
20240503,183900,1568337595,1423,1423,1423,1423,0
20240503,183800,1568337595,1423,1423,1423,1423,0
20240503,183700,1568337595,1423,1423,1423,1423,0
20240503,183600,1568337595,1423,1423,1423,1423,0
20240503,183500,1568337595,1423,1423,1423,1423,0
20240503,183400,1568337595,1423,1423,1423,1423,0
20240503,183300,1568337595,1423,1423,1423,1423,0
20240503,183200,1568337595,1423,1423,1423,1423,0
20240503,183100,1568337595,1423,1423,1423,1423,0
20240503,183000,1568337595,1423,1423,1423,1423,0
20240503,182900,1568337595,1423,1423,1423,1423,0
20240503,182800,1568337595,1423,1423,1423,1423,0
20240503,182700,1568337595,1423,1423,1423,1423,0
20240503,182600,1568337595,1423,1423,1423,1423,0
20240503,182500,1568337595,1423,1423,1423,1423,0
20240503,182400,1568337595,1423,1423,1423,1423,0
20240503,182300,1568337595,1423,1423,1423,1423,0
20240503,182200,1568337595,1423,1423,1423,1423,0
20240503,182100,1568337595,1423,1423,1423,1423,0
20240503,182000,1568337595,1423,1423,1423,1423,0
20240503,181900,1568337595,1423,1423,1423,1423,0
20240503,181800,1568337595,1423,1423,1423,1423,0
20240503,181700,1568337595,1423,1423,1423,1423,0
20240503,181600,1568337595,1423,1423,1423,1423,0
20240503,181500,1568337595,1423,1423,1423,1423,0
20240503,181400,1568337595,1423,1423,1423,1423,0
20240503,181300,1568337595,1423,1423,1423,1423,0
20240503,181200,1568337595,1423,1423,1423,1423,0
20240503,181100,1568337595,1423,1423,1423,1423,16216
20240503,181000,1568337595,1423,1423,1423,1423,0
20240503,180900,1568337595,1423,1423,1423,1423,0
20240503,180800,1568337595,1423,1423,1423,1423,0
20240503,180700,1568337595,1423,1423,1423,1423,0
20240503,180600,1568337595,1423,1423,1423,1423,0
20240503,180500,1568337595,1423,1423,1423,1423,0
20240503,180400,1568337595,1423,1423,1423,1423,0
20240503,180300,1568337595,1423,1423,1423,1423,0
20240503,180200,1568337595,1423,1423,1423,1423,0
20240503,180100,1568337595,1423,1423,1423,1423,0
20240503,180000,1568337595,1423,1423,1423,1423,0
20240503,175900,1568337595,1423,1423,1423,1423,0
20240503,175800,1568337595,1423,1423,1423,1423,0
20240503,175700,1568337595,1423,1423,1423,1423,0
20240503,175600,1568337595,1423,1423,1423,1423,0
20240503,175500,1568337595,1423,1423,1423,1423,0
20240503,175400,1568337595,1423,1423,1423,1423,0
20240503,175300,1568337595,1423,1423,1423,1423,0
20240503,175200,1568337595,1423,1423,1423,1423,0
20240503,175100,1568337595,1423,1423,1423,1423,0
20240503,175000,1568337595,1423,1423,1423,1423,0
20240503,174900,1568337595,1423,1423,1423,1423,0
20240503,174800,1568337595,1423,1423,1423,1423,0
20240503,174700,1568337595,1423,1423,1423,1423,0
20240503,174600,1568337595,1423,1423,1423,1423,0
20240503,174500,1568337595,1423,1423,1423,1423,0
20240503,174400,1568337595,1423,1423,1423,1423,0
20240503,174300,1568337595,1423,1423,1423,1423,0
20240503,174200,1568337595,1423,1423,1423,1423,0
20240503,174100,1568337595,1423,1423,1423,1423,16216
20240503,174000,1568337595,1423,1423,1423,1423,0
20240503,173900,1568337595,1423,1423,1423,1423,0
20240503,173800,1568337595,1423,1423,1423,1423,0
20240503,173700,1568337595,1423,1423,1423,1423,0
20240503,173600,1568337595,1423,1423,1423,1423,0
20240503,173500,1568337595,1423,1423,1423,1423,0
20240503,173400,1568337595,1423,1423,1423,1423,0
20240503,173300,1568337595,1423,1423,1423,1423,0
20240503,173200,1568337595,1423,1423,1423,1423,0
20240503,173100,1568337595,1423,1423,1423,1423,0
20240503,173000,1568337595,1423,1423,1423,1423,0
20240503,172900,1568337595,1423,1423,1423,1423,0
20240503,172800,1568337595,1423,1423,1423,1423,0
20240503,172700,1568337595,1423,1423,1423,1423,0
20240503,172600,1568337595,1423,1423,1423,1423,0
20240503,172500,1568337595,1423,1423,1423,1423,0
20240503,172400,1568337595,1423,1423,1423,1423,0
20240503,172300,1568337595,1423,1423,1423,1423,0
20240503,172200,1568337595,1423,1423,1423,1423,0
20240503,172100,1568337595,1423,1423,1423,1423,0
20240503,172000,1568337595,1423,1423,1423,1423,0
20240503,171900,1568337595,1423,1423,1423,1423,0
20240503,171800,1568337595,1423,1423,1423,1423,0
20240503,171700,1568337595,1423,1423,1423,1423,0
20240503,171600,1568337595,1423,1423,1423,1423,0
20240503,171500,1568337595,1423,1423,1423,1423,0
20240503,171400,1568337595,1423,1423,1423,1423,0
20240503,171300,1568337595,1423,1423,1423,1423,0
20240503,171200,1568337595,1423,1423,1423,1423,0
20240503,171100,1568337595,1423,1423,1423,1423,16216
20240503,171000,1568337595,1423,1423,1423,1423,0
20240503,170900,1568337595,1423,1423,1423,1423,0
20240503,170800,1568337595,1423,1423,1423,1423,0
20240503,170700,1568337595,1423,1423,1423,1423,0
20240503,170600,1568337595,1423,1423,1423,1423,0
20240503,170500,1568337595,1423,1423,1423,1423,0
20240503,170400,1568337595,1423,1423,1423,1423,0
20240503,170300,1568337595,1423,1423,1423,1423,0
20240503,170200,1568337595,1423,1423,1423,1423,0
20240503,170100,1568337595,1423,1423,1423,1423,0
20240503,170000,1568337595,1423,1423,1423,1423,0
20240503,165900,1568337595,1423,1423,1423,1423,0
20240503,165800,1568337595,1423,1423,1423,1423,0
20240503,165700,1568337595,1423,1423,1423,1423,0
20240503,165600,1568337595,1423,1423,1423,1423,0
20240503,165500,1568337595,1423,1423,1423,1423,0
20240503,165400,1568337595,1423,1423,1423,1423,0
20240503,165300,1568337595,1423,1423,1423,1423,0
20240503,165200,1568337595,1423,1423,1423,1423,0
20240503,165100,1568337595,1423,1423,1423,1423,0
20240503,165000,1568337595,1423,1423,1423,1423,0
20240503,164900,1568337595,1423,1423,1423,1423,0
20240503,164800,1568337595,1423,1423,1423,1423,0
20240503,164700,1568337595,1423,1423,1423,1423,0
20240503,164600,1568337595,1423,1423,1423,1423,0
20240503,164500,1568337595,1423,1423,1423,1423,0
20240503,164400,1568337595,1423,1423,1423,1423,0
20240503,164300,1568337595,1423,1423,1423,1423,0
20240503,164200,1568337595,1423,1423,1423,1423,0
20240503,164100,1568337595,1423,1423,1423,1423,16216
20240503,164000,1568337595,1423,1423,1423,1423,0
20240503,163900,1568337595,1423,1423,1423,1423,0
20240503,163800,1568337595,1423,1423,1423,1423,0
20240503,163700,1568337595,1423,1423,1423,1423,0
20240503,163600,1568337595,1423,1423,1423,1423,0
20240503,163500,1568337595,1423,1423,1423,1423,0
20240503,163400,1568337595,1423,1423,1423,1423,0
20240503,163300,1568337595,1423,1423,1423,1423,0
20240503,163200,1568337595,1423,1423,1423,1423,0
20240503,163100,1568337595,1423,1423,1423,1423,0
20240503,163000,1568337595,1423,1423,1423,1423,0
20240503,162900,1568337595,1423,1423,1423,1423,0
20240503,162800,1568337595,1423,1423,1423,1423,0
20240503,162700,1568337595,1423,1423,1423,1423,0
20240503,162600,1568337595,1423,1423,1423,1423,0
20240503,162500,1568337595,1423,1423,1423,1423,0
20240503,162400,1568337595,1423,1423,1423,1423,0
20240503,162300,1568337595,1423,1423,1423,1423,0
20240503,162200,1568337595,1423,1423,1423,1423,0
20240503,162100,1568337595,1423,1423,1423,1423,0
20240503,162000,1568337595,1423,1423,1423,1423,0
20240503,161900,1568337595,1423,1423,1423,1423,0
20240503,161800,1568337595,1423,1423,1423,1423,0
20240503,161700,1568337595,1423,1423,1423,1423,0
20240503,161600,1568337595,1423,1423,1423,1423,0
20240503,161500,1568337595,1423,1423,1423,1423,0
20240503,161400,1568337595,1423,1423,1423,1423,0
20240503,161300,1568337595,1423,1423,1423,1423,0
20240503,161200,1568337595,1423,1423,1423,1423,0
20240503,161100,1568337595,1423,1423,1423,1423,16216
20240503,161000,1568337595,1423,1423,1423,1423,0
20240503,160900,1568337595,1423,1423,1423,1423,0
20240503,160800,1568337595,1423,1423,1423,1423,0
20240503,160700,1568337595,1423,1423,1423,1423,0
20240503,160600,1568337595,1423,1423,1423,1423,0
20240503,160500,1568337595,1423,1423,1423,1423,0
20240503,160400,1568337595,1423,1423,1423,1423,0
20240503,160300,1568337595,1423,1423,1423,1423,0
20240503,160200,1568337595,1423,1423,1423,1423,0
20240503,160100,1568337595,1423,1423,1423,1423,0
20240503,160000,1568337595,1423,1423,1423,1423,0
20240503,155900,1568337595,1423,1423,1423,1423,0
20240503,155800,1568337595,1423,1423,1423,1423,0
20240503,155700,1568337595,1423,1423,1423,1423,0
20240503,155600,1568337595,1423,1423,1423,1423,0
20240503,155500,1568337595,1423,1423,1423,1423,0
20240503,155400,1568337595,1423,1423,1423,1423,0
20240503,155300,1568337595,1423,1423,1423,1423,0
20240503,155200,1568337595,1423,1423,1423,1423,0
20240503,155100,1568337595,1423,1423,1423,1423,0
20240503,155000,1568337595,1423,1423,1423,1423,0
20240503,154900,1568337595,1423,1423,1423,1423,0
20240503,154800,1568337595,1423,1423,1423,1423,0
20240503,154700,1568337595,1423,1423,1423,1423,0
20240503,154600,1568337595,1423,1423,1423,1423,0
20240503,154500,1568337595,1423,1423,1423,1423,0
20240503,154400,1568337595,1423,1423,1423,1423,0
20240503,154300,1568337595,1423,1423,1423,1423,0
20240503,154200,1568337595,1423,1423,1423,1423,0
20240503,154100,1568337595,1423,1423,1423,1423,16216
20240503,154000,1568337595,1423,1423,1423,1423,0
20240503,153900,1568337595,1423,1423,1423,1423,0
20240503,153800,1568337595,1423,1423,1423,1423,0
20240503,153700,1568337595,1423,1423,1423,1423,0
20240503,153600,1568337595,1423,1423,1423,1423,0
20240503,153500,1568337595,1423,1423,1423,1423,0
20240503,153400,1568337595,1423,1423,1423,1423,0
20240503,153300,1568337595,1423,1423,1423,1423,0
20240503,153200,1568337595,1423,1423,1423,1423,0
20240503,153100,1568337595,1423,1423,1423,1423,0
20240503,153000,1568337595,1423,1423,1423,1423,16216
20240503,152900,1545262227,1421,1421,1421,1421,0
20240503,152800,1545262227,1421,1421,1421,1421,0
20240503,152700,1545262227,1421,1421,1421,1421,0
20240503,152600,1545262227,1421,1421,1421,1421,0
20240503,152500,1545262227,1421,1421,1421,1421,0
20240503,152400,1545262227,1421,1421,1421,1421,0
20240503,152300,1545262227,1421,1421,1421,1421,0
20240503,152200,1545262227,1421,1421,1421,1421,0
20240503,152100,1545262227,1421,1421,1421,1421,0
20240503,152000,1545262227,1421,1421,1421,1421,0
20240503,151900,1545262227,1421,1419,1421,1419,3908
20240503,151800,1539711672,1419,1418,1419,1418,1718
20240503,151700,1537275237,1419,1420,1420,1419,711
20240503,151600,1536266317,1419,1421,1421,1419,3674
20240503,151500,1531049192,1420,1420,1421,1420,2731
20240503,151400,1527170670,1421,1421,1421,1421,100
20240503,151300,1527028570,1421,1421,1421,1421,90
20240503,151200,1526900680,1421,1421,1421,1421,502
20240503,151100,1526187338,1421,1422,1423,1421,4763
20240503,151000,1519415739,1422,1422,1422,1422,211
20240503,150900,1519115697,1422,1421,1422,1421,550
20240503,150800,1518334146,1422,1421,1422,1420,2306
20240503,150700,1515058575,1420,1421,1421,1420,2565
20240503,150600,1511416170,1421,1421,1421,1421,900
20240503,150500,1510137270,1422,1422,1422,1422,10
20240503,150400,1510123050,1420,1420,1420,1420,276
20240503,150300,1509731130,1422,1420,1422,1420,511
20240503,150200,1509005488,1417,1422,1422,1417,9073
20240503,150100,1496131206,1422,1423,1423,1422,3216
20240503,150000,1491557838,1422,1422,1422,1422,73
20240503,145900,1491454032,1422,1422,1422,1422,1500
20240503,145800,1489321032,1423,1422,1423,1422,22
20240503,145700,1489289734,1422,1422,1422,1422,10
20240503,145600,1489275514,1422,1423,1423,1422,488
20240503,145500,1488581226,1423,1423,1423,1423,2000
20240503,145400,1485735226,1424,1423,1424,1421,2890
20240503,145300,1481624650,1423,1421,1423,1421,8487
20240503,145200,1469557984,1422,1422,1422,1422,0
20240503,145100,1469557984,1422,1421,1422,1421,574
20240503,145000,1468741762,1420,1421,1421,1420,5694
20240503,144900,1460653788,1421,1421,1421,1421,500
20240503,144800,1459943288,1422,1421,1422,1421,50
20240503,144700,1459872228,1422,1422,1422,1422,270
20240503,144600,1459488288,1422,1421,1422,1421,6550
20240503,144500,1450180688,1422,1422,1422,1422,934
20240503,144400,1448852540,1421,1421,1421,1421,0
20240503,144300,1448852540,1421,1421,1421,1421,22
20240503,144200,1448821278,1421,1421,1421,1421,1314
20240503,144100,1446954084,1422,1422,1422,1422,1
20240503,144000,1446952662,1420,1420,1420,1420,2460
20240503,143900,1443459462,1420,1420,1420,1420,237
20240503,143800,1443122922,1419,1420,1420,1419,1381
20240503,143700,1441161903,1419,1419,1419,1419,2231
20240503,143600,1437996114,1419,1420,1420,1419,1468
20240503,143500,1435912906,1420,1419,1420,1419,442
20240503,143400,1435285267,1419,1420,1420,1419,1292
20240503,143300,1433451227,1420,1420,1420,1420,502
20240503,143200,1432738387,1420,1420,1420,1419,621
20240503,143100,1431856573,1420,1420,1420,1420,471
20240503,143000,1431187753,1420,1420,1420,1420,55
20240503,142900,1431109653,1419,1419,1419,1419,50
20240503,142800,1431038703,1419,1419,1419,1419,25
20240503,142700,1431003228,1419,1419,1419,1419,301
20240503,142600,1430576109,1420,1420,1420,1420,12
20240503,142500,1430559069,1420,1420,1420,1420,1
20240503,142400,1430557649,1418,1419,1419,1418,320
20240503,142300,1430103684,1419,1420,1420,1419,251
20240503,142200,1429747464,1419,1419,1419,1419,202
20240503,142100,1429460826,1419,1418,1419,1417,704
20240503,142000,1428462615,1417,1417,1417,1417,50
20240503,141900,1428391765,1418,1418,1418,1418,20
20240503,141800,1428363405,1418,1418,1418,1418,715
20240503,141700,1427349535,1418,1419,1419,1418,2126
20240503,141600,1424333923,1419,1420,1421,1419,1330
20240503,141500,1422446025,1421,1421,1421,1421,1
20240503,141400,1422444604,1421,1421,1421,1421,295
20240503,141300,1422025409,1421,1421,1421,1421,0
20240503,141200,1422025409,1421,1421,1421,1421,120
20240503,141100,1421854889,1421,1421,1421,1421,0
20240503,141000,1421854889,1421,1421,1421,1421,505
20240503,140900,1421137284,1421,1421,1421,1421,2
20240503,140800,1421134442,1421,1420,1421,1419,3500
20240503,140700,1416162044,1420,1420,1420,1419,1019
20240503,140600,1414715065,1420,1420,1421,1420,1994
20240503,140500,1411883484,1420,1420,1420,1420,7
20240503,140400,1411873544,1420,1420,1420,1420,120
20240503,140300,1411703144,1420,1419,1420,1418,530
20240503,140200,1410950954,1419,1417,1419,1416,2005
20240503,140100,1408109444,1417,1417,1417,1417,2800
20240503,140000,1404141844,1417,1420,1421,1417,5353
20240503,135900,1396553058,1421,1421,1421,1421,12
20240503,135800,1396536006,1421,1422,1422,1421,553
20240503,135700,1395750093,1422,1422,1422,1422,0
20240503,135600,1395750093,1422,1422,1422,1422,1
20240503,135500,1395748671,1422,1422,1422,1422,0
20240503,135400,1395748671,1422,1422,1422,1422,0
20240503,135300,1395748671,1422,1422,1422,1422,0
20240503,135200,1395748671,1422,1423,1423,1422,2
20240503,135100,1395745826,1417,1418,1418,1417,4000
20240503,135000,1390075994,1418,1418,1418,1418,0
20240503,134900,1390075994,1418,1419,1419,1418,4362
20240503,134800,1383890501,1419,1423,1423,1419,2000
20240503,134700,1381051844,1419,1421,1421,1419,2000
20240503,134600,1378211335,1421,1422,1422,1421,3
20240503,134500,1378207071,1421,1421,1421,1421,1100
20240503,134400,1376643971,1419,1419,1419,1419,28
20240503,134300,1376604239,1419,1421,1421,1419,3000
20240503,134200,1372346209,1421,1421,1421,1421,157
20240503,134100,1372123112,1421,1419,1421,1419,56
20240503,134000,1372043646,1418,1418,1418,1418,4143
20240503,133900,1366168872,1420,1419,1420,1419,702
20240503,133800,1365172103,1418,1419,1419,1418,7539
20240503,133700,1354480430,1419,1421,1421,1419,20849
20240503,133600,1324880369,1422,1424,1424,1421,11648
20240503,133500,1308328025,1421,1425,1425,1421,6046
20240503,133400,1299736064,1425,1425,1425,1425,31
20240503,133300,1299691889,1427,1424,1427,1421,3530
20240503,133200,1294670598,1426,1424,1426,1424,199
20240503,133100,1294387177,1424,1424,1424,1424,0
20240503,133000,1294387177,1424,1424,1424,1424,21
20240503,132900,1294357273,1423,1423,1423,1423,30
20240503,132800,1294314583,1423,1423,1423,1423,3353
20240503,132700,1289543264,1423,1423,1423,1423,68
20240503,132600,1289446500,1423,1422,1423,1422,958
20240503,132500,1288084124,1422,1422,1422,1422,720
20240503,132400,1287060284,1422,1422,1422,1422,1997
20240503,132300,1284220550,1422,1422,1422,1422,740
20240503,132200,1283168270,1422,1422,1422,1422,5646
20240503,132100,1275139658,1422,1423,1423,1422,3219
20240503,132000,1270562171,1423,1422,1423,1422,1507
20240503,131900,1268419210,1422,1422,1422,1422,3628
20240503,131800,1263260194,1422,1422,1422,1422,7787
20240503,131700,1252187080,1422,1423,1423,1422,510
20240503,131600,1251461850,1423,1423,1423,1422,6009
20240503,131500,1242916052,1422,1422,1422,1422,1100
20240503,131400,1241351852,1423,1423,1423,1423,1011
20240503,131300,1239913199,1424,1424,1424,1423,2758
20240503,131200,1235985810,1425,1425,1425,1424,783
20240503,131100,1234870045,1425,1427,1427,1425,13
20240503,131000,1234851514,1427,1425,1427,1425,29
20240503,130900,1234810187,1425,1427,1427,1425,3555
20240503,130800,1229744300,1427,1428,1429,1426,12070
20240503,130700,1212524101,1428,1428,1428,1428,50
20240503,130600,1212452701,1428,1428,1428,1428,339
20240503,130500,1211968609,1428,1428,1429,1428,756
20240503,130400,1210889040,1429,1428,1429,1428,446
20240503,130300,1210252151,1428,1429,1429,1428,976
20240503,130200,1208858422,1429,1429,1429,1429,118
20240503,130100,1208689800,1430,1430,1430,1429,1063
20240503,130000,1207170741,1429,1432,1432,1429,388
20240503,125900,1206615535,1429,1431,1431,1429,2735
20240503,125800,1202706350,1432,1432,1432,1429,9783
20240503,125700,1188716608,1430,1432,1432,1430,1732
20240503,125600,1186239258,1432,1429,1432,1429,341
20240503,125500,1185751903,1432,1431,1432,1429,10670
20240503,125400,1170501890,1431,1432,1432,1431,1085
20240503,125300,1168949136,1431,1433,1433,1431,1272
20240503,125200,1167128667,1433,1433,1433,1431,695
20240503,125100,1166133462,1432,1433,1433,1432,131
20240503,125000,1165945752,1433,1433,1434,1432,755
20240503,124900,1164864464,1434,1433,1434,1433,1248
20240503,124800,1163076078,1434,1434,1434,1434,0
20240503,124700,1163076078,1434,1433,1434,1433,2130
20240503,124600,1160022703,1433,1433,1433,1433,118
20240503,124500,1159853609,1433,1433,1433,1433,364
20240503,124400,1159331997,1433,1432,1433,1432,120
20240503,124300,1159160038,1433,1432,1433,1430,1784
20240503,124200,1156606550,1432,1434,1434,1432,3598
20240503,124100,1151451516,1434,1434,1434,1434,1
20240503,124000,1151450082,1434,1434,1434,1433,433
20240503,123900,1150829161,1435,1433,1435,1433,734
20240503,123800,1149776502,1433,1434,1435,1432,2528
20240503,123700,1146153504,1434,1434,1434,1434,1874
20240503,123600,1143466188,1435,1434,1435,1434,234
20240503,123500,1143130427,1435,1435,1435,1433,777
20240503,123400,1142016044,1435,1435,1435,1433,2911
20240503,123300,1137838761,1435,1435,1435,1434,298
20240503,123200,1137411309,1435,1434,1435,1434,220
20240503,123100,1137095828,1434,1435,1435,1434,1510
20240503,123000,1134929328,1435,1435,1435,1435,0
20240503,122900,1134929328,1435,1435,1435,1434,120
20240503,122800,1134757129,1436,1435,1436,1435,1619
20240503,122700,1132433745,1435,1436,1436,1435,699
20240503,122600,1131430560,1436,1435,1436,1434,3034
20240503,122500,1127076770,1435,1435,1435,1434,239
20240503,122400,1126733924,1435,1434,1435,1433,3132
20240503,122300,1122240637,1434,1434,1435,1433,1293
20240503,122200,1120386334,1434,1432,1434,1432,1630
20240503,122100,1118050427,1433,1433,1433,1433,125
20240503,122000,1117871302,1433,1433,1433,1428,791
20240503,121900,1116740971,1433,1432,1433,1428,1916
20240503,121800,1113998813,1432,1431,1433,1428,1479
20240503,121700,1111884117,1433,1433,1433,1430,4292
20240503,121600,1105744508,1434,1434,1434,1433,204
20240503,121500,1105452058,1434,1435,1435,1432,682
20240503,121400,1104475161,1435,1435,1435,1435,206
20240503,121300,1104179551,1435,1435,1435,1435,127
20240503,121200,1103997306,1435,1434,1435,1434,5668
20240503,121100,1095869392,1434,1434,1434,1434,149
20240503,121000,1095655726,1434,1434,1434,1434,158
20240503,120900,1095429154,1434,1434,1434,1432,694
20240503,120800,1094435108,1434,1434,1434,1434,1145
20240503,120700,1092793178,1434,1434,1434,1431,1264
20240503,120600,1090982566,1435,1435,1435,1433,1735
20240503,120500,1088496057,1435,1435,1435,1434,220
20240503,120400,1088180458,1435,1436,1436,1435,502
20240503,120300,1087459588,1436,1436,1436,1435,1132
20240503,120200,1085834665,1436,1435,1436,1435,220
20240503,120100,1085518964,1436,1436,1436,1434,288
20240503,120000,1085105810,1436,1435,1436,1435,8378
20240503,115900,1073083261,1435,1434,1435,1434,412
20240503,115800,1072492452,1434,1434,1434,1433,1875
20240503,115700,1069805447,1434,1434,1434,1433,8565
20240503,115600,1057531498,1434,1433,1434,1433,1770
20240503,115500,1054993964,1434,1432,1434,1432,2231
20240503,115400,1051795827,1432,1433,1433,1430,700
20240503,115300,1050794051,1434,1434,1434,1432,953
20240503,115200,1049429333,1434,1434,1434,1434,161
20240503,115100,1049198459,1434,1434,1434,1434,119
20240503,115000,1049027813,1429,1434,1434,1429,2001
20240503,114900,1046164684,1433,1434,1434,1433,1626
20240503,114800,1043833498,1434,1434,1434,1433,242
20240503,114700,1043486485,1434,1433,1435,1432,1347
20240503,114600,1041556658,1433,1432,1433,1431,1194
20240503,114500,1039846365,1432,1432,1433,1432,1234
20240503,114400,1038079223,1433,1432,1433,1431,1829
20240503,114300,1035459651,1432,1432,1433,1432,585
20240503,114200,1034621811,1433,1435,1435,1432,20720
20240503,114100,1004947173,1435,1434,1435,1434,1947
20240503,114000,1002154012,1434,1435,1435,1434,140
20240503,113900,1001953127,1435,1434,1435,1434,1519
20240503,113800,999773381,1435,1434,1435,1434,183
20240503,113700,999510786,1434,1434,1434,1433,1512
20240503,113600,997342580,1434,1434,1435,1434,1261
20240503,113500,995534185,1434,1434,1434,1434,513
20240503,113400,994798543,1435,1434,1435,1434,231
20240503,113300,994467168,1435,1435,1435,1435,119
20240503,113200,994296403,1434,1435,1435,1434,1657
20240503,113100,991918718,1434,1434,1435,1434,2873
20240503,113000,987796858,1433,1431,1433,1431,17787
20240503,112900,962331677,1431,1431,1431,1431,128
20240503,112800,962148509,1431,1430,1431,1430,1744
20240503,112700,959654587,1430,1430,1430,1430,433
20240503,112600,959035397,1430,1430,1430,1429,3124
20240503,112500,954569077,1430,1430,1430,1429,3766
20240503,112400,949186903,1430,1430,1430,1429,1922
20240503,112300,946438786,1431,1431,1431,1430,1656
20240503,112200,944069072,1431,1430,1431,1430,281
20240503,112100,943666981,1430,1431,1431,1430,440
20240503,112000,943037653,1431,1431,1431,1431,1206
20240503,111900,941311867,1431,1431,1431,1431,118
20240503,111800,941143009,1431,1430,1431,1430,9137
20240503,111700,928077098,1430,1430,1430,1430,50
20240503,111600,928005598,1430,1430,1430,1430,252
20240503,111500,927645238,1430,1430,1430,1429,1877
20240503,111400,924961276,1430,1430,1430,1429,3325
20240503,111300,920209536,1430,1429,1430,1429,706
20240503,111200,919200655,1430,1429,1430,1429,739
20240503,111100,918144385,1430,1429,1430,1429,909
20240503,111000,916845413,1428,1428,1428,1428,1145
20240503,110900,915210353,1428,1427,1428,1427,337
20240503,110800,914729147,1428,1427,1428,1427,446
20240503,110700,914092586,1428,1428,1428,1428,216
20240503,110600,913784138,1428,1428,1428,1428,219
20240503,110500,913471406,1428,1428,1428,1428,1101
20240503,110400,911899178,1428,1428,1428,1428,366
20240503,110300,911376530,1428,1428,1428,1427,121
20240503,110200,911203743,1428,1428,1428,1427,10359
20240503,110100,896421091,1428,1428,1428,1428,10709
20240503,110000,881128639,1428,1430,1430,1428,6405
20240503,105900,871981715,1429,1430,1430,1429,509
20240503,105800,871254165,1430,1430,1431,1430,210
20240503,105700,870953864,1430,1429,1430,1429,2582
20240503,105600,867263172,1429,1429,1429,1429,1138
20240503,105500,865636970,1429,1429,1429,1428,41
20240503,105400,865578382,1429,1429,1429,1429,151
20240503,105300,865362603,1428,1428,1429,1427,3298
20240503,105200,860653308,1428,1429,1429,1428,5170
20240503,105100,853267647,1429,1431,1431,1429,6740
20240503,105000,843630444,1431,1430,1431,1429,10413
20240503,104900,828739528,1431,1432,1432,1431,283
20240503,104800,828334551,1432,1432,1432,1432,148
20240503,104700,828122615,1432,1432,1432,1432,0
20240503,104600,828122615,1432,1431,1432,1430,3694
20240503,104500,822839746,1432,1432,1432,1431,5326
20240503,104400,815217914,1432,1432,1432,1432,155
20240503,104300,814995954,1432,1430,1432,1429,5519
20240503,104200,807103946,1430,1432,1434,1430,2087
20240503,104100,804117912,1435,1435,1435,1431,15256
20240503,104000,782270956,1432,1435,1435,1432,6164
20240503,103900,773435050,1435,1436,1436,1434,1649
20240503,103800,771068521,1436,1437,1437,1436,1189
20240503,103700,769361005,1436,1436,1436,1436,1200
20240503,103600,767637805,1435,1437,1437,1435,3229
20240503,103500,763001221,1437,1436,1437,1436,3312
20240503,103400,758242781,1436,1436,1437,1436,1805
20240503,103300,755650684,1437,1436,1437,1436,1684
20240503,103200,753231876,1437,1436,1437,1436,2045
20240503,103100,750294635,1436,1436,1437,1436,856
20240503,103000,749064684,1437,1433,1437,1432,20808
20240503,102900,719196934,1433,1432,1433,1432,3915
20240503,102800,713588839,1433,1433,1433,1433,1119
20240503,102700,711985312,1432,1436,1436,1431,379
20240503,102600,711442569,1431,1433,1434,1431,7061
20240503,102500,701327102,1434,1435,1435,1434,2239
20240503,102400,698116050,1436,1436,1436,1434,13452
20240503,102300,678807990,1436,1435,1436,1435,1772
20240503,102200,676263949,1436,1436,1436,1434,5920
20240503,102100,667767663,1435,1435,1436,1435,5400
20240503,102000,660018469,1435,1434,1435,1434,3018
20240503,101900,655690539,1435,1435,1435,1434,568
20240503,101800,654875460,1435,1435,1435,1435,111
20240503,101700,654716175,1435,1435,1435,1434,2262
20240503,101600,651472206,1435,1435,1435,1434,2349
20240503,101500,648101830,1435,1436,1436,1435,781
20240503,101400,646980904,1436,1435,1436,1435,788
20240503,101300,645850022,1436,1436,1436,1435,3360
20240503,101200,641028266,1435,1436,1436,1435,1498
20240503,101100,638877470,1436,1435,1436,1434,7195
20240503,101000,628548897,1435,1435,1435,1434,222
20240503,100900,628230357,1435,1435,1436,1435,5333
20240503,100800,620577344,1435,1434,1435,1434,10556
20240503,100700,605437630,1434,1434,1434,1433,564
20240503,100600,604629304,1434,1433,1434,1433,383
20240503,100500,604080261,1434,1433,1434,1432,3966
20240503,100400,598396783,1433,1432,1433,1432,2836
20240503,100300,594332901,1433,1434,1435,1433,6121
20240503,100200,585560454,1434,1436,1436,1434,1765
20240503,100100,583027727,1436,1435,1436,1434,7132
20240503,100000,572792913,1435,1435,1435,1434,3110
20240503,095900,568330068,1434,1433,1435,1433,2820
20240503,095800,564285918,1433,1434,1435,1433,2077
20240503,095700,561307497,1434,1435,1436,1434,8257
20240503,095600,549458265,1435,1428,1436,1428,43886
20240503,095500,486631143,1428,1428,1428,1428,443
20240503,095400,485998539,1428,1428,1428,1428,459
20240503,095300,485343087,1427,1428,1428,1427,629
20240503,095200,484445185,1428,1428,1428,1428,1108
20240503,095100,482862961,1428,1428,1428,1427,681
20240503,095000,481890495,1428,1427,1428,1427,706
20240503,094900,480882884,1427,1425,1427,1423,2107
20240503,094800,477879437,1425,1424,1425,1424,3723
20240503,094700,472576671,1422,1421,1422,1421,4109
20240503,094600,466736746,1422,1422,1422,1422,526
20240503,094500,465988774,1422,1422,1422,1422,550
20240503,094400,465206674,1422,1421,1422,1415,9027
20240503,094300,452402851,1420,1422,1422,1420,1218
20240503,094200,450671805,1422,1422,1422,1420,10282
20240503,094100,436065399,1422,1424,1424,1422,280
20240503,094000,435667231,1424,1422,1424,1420,3826
20240503,093900,430232778,1422,1422,1422,1420,3578
20240503,093800,425149527,1422,1424,1424,1421,1326
20240503,093700,423263921,1421,1421,1422,1421,1359
20240503,093600,421332135,1421,1423,1423,1421,580
20240503,093500,420507448,1424,1424,1427,1420,17325
20240503,093400,395887253,1425,1425,1428,1425,603
20240503,093300,395027717,1425,1427,1430,1425,2613
20240503,093200,391303329,1426,1431,1431,1426,139
20240503,093100,391104425,1431,1425,1431,1425,1002
20240503,093000,389674954,1426,1426,1427,1426,428
20240503,092900,389064576,1425,1432,1432,1424,6821
20240503,092800,379337072,1432,1429,1432,1428,2597
20240503,092700,375628374,1429,1431,1431,1429,6960
20240503,092600,365680608,1429,1431,1431,1429,198
20240503,092500,365397376,1431,1432,1432,1430,1807
20240503,092400,362811896,1432,1432,1432,1429,9608
20240503,092300,349067012,1431,1432,1432,1431,1989
20240503,092200,346218772,1432,1432,1434,1432,5161
20240503,092100,338819807,1433,1433,1433,1429,10419
20240503,092000,323919700,1432,1433,1434,1432,5689
20240503,091900,315764449,1433,1434,1434,1433,1701
20240503,091800,313325630,1436,1431,1436,1429,15057
20240503,091700,291746883,1429,1431,1433,1428,16529
20240503,091600,268099129,1431,1431,1432,1430,11442
20240503,091500,251725894,1430,1431,1432,1430,3832
20240503,091400,246244021,1431,1430,1432,1430,5734
20240503,091300,238038035,1431,1431,1431,1431,2764
20240503,091200,234082751,1431,1428,1431,1428,24423
20240503,091100,199157993,1429,1429,1430,1427,1133
20240503,091000,197538786,1430,1425,1430,1422,20359
20240503,090900,168485827,1424,1421,1424,1420,28555
20240503,090800,127863992,1422,1422,1422,1421,10652
20240503,090700,112725934,1421,1422,1422,1421,808
20240503,090600,111576979,1422,1424,1425,1422,14284
20240503,090500,91255771,1424,1425,1426,1423,756
20240503,090400,90178370,1425,1424,1425,1422,11954
20240503,090300,73167208,1422,1423,1425,1422,7132
20240503,090200,63009969,1422,1425,1425,1422,2152
20240503,090100,59945463,1425,1425,1428,1421,33699
20240503,090000,12005520,1428,1429,1429,1425,8407