stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,213200,1193185063,1385,1385,1385,1385,4907
20240516,213100,1193185063,1385,1385,1385,1385,0
20240516,213000,1193185063,1385,1385,1385,1385,0
20240516,212900,1193185063,1385,1385,1385,1385,0
20240516,212800,1193185063,1385,1385,1385,1385,0
20240516,212700,1193185063,1385,1385,1385,1385,0
20240516,212600,1193185063,1385,1385,1385,1385,0
20240516,212500,1193185063,1385,1385,1385,1385,0
20240516,212400,1193185063,1385,1385,1385,1385,0
20240516,212300,1193185063,1385,1385,1385,1385,0
20240516,212200,1193185063,1385,1385,1385,1385,0
20240516,212100,1193185063,1385,1385,1385,1385,0
20240516,212000,1193185063,1385,1385,1385,1385,0
20240516,211900,1193185063,1385,1385,1385,1385,0
20240516,211800,1193185063,1385,1385,1385,1385,0
20240516,211700,1193185063,1385,1385,1385,1385,0
20240516,211600,1193185063,1385,1385,1385,1385,0
20240516,211500,1193185063,1385,1385,1385,1385,0
20240516,211400,1193185063,1385,1385,1385,1385,0
20240516,211300,1193185063,1385,1385,1385,1385,0
20240516,211200,1193185063,1385,1385,1385,1385,0
20240516,211100,1193185063,1385,1385,1385,1385,0
20240516,211000,1193185063,1385,1385,1385,1385,0
20240516,210900,1193185063,1385,1385,1385,1385,0
20240516,210800,1193185063,1385,1385,1385,1385,0
20240516,210700,1193185063,1385,1385,1385,1385,0
20240516,210600,1193185063,1385,1385,1385,1385,0
20240516,210500,1193185063,1385,1385,1385,1385,0
20240516,210400,1193185063,1385,1385,1385,1385,0
20240516,210300,1193185063,1385,1385,1385,1385,0
20240516,210200,1193185063,1385,1385,1385,1385,4907
20240516,210100,1193185063,1385,1385,1385,1385,0
20240516,210000,1193185063,1385,1385,1385,1385,0
20240516,205900,1193185063,1385,1385,1385,1385,0
20240516,205800,1193185063,1385,1385,1385,1385,0
20240516,205700,1193185063,1385,1385,1385,1385,0
20240516,205600,1193185063,1385,1385,1385,1385,0
20240516,205500,1193185063,1385,1385,1385,1385,0
20240516,205400,1193185063,1385,1385,1385,1385,0
20240516,205300,1193185063,1385,1385,1385,1385,0
20240516,205200,1193185063,1385,1385,1385,1385,0
20240516,205100,1193185063,1385,1385,1385,1385,0
20240516,205000,1193185063,1385,1385,1385,1385,0
20240516,204900,1193185063,1385,1385,1385,1385,0
20240516,204800,1193185063,1385,1385,1385,1385,0
20240516,204700,1193185063,1385,1385,1385,1385,0
20240516,204600,1193185063,1385,1385,1385,1385,0
20240516,204500,1193185063,1385,1385,1385,1385,0
20240516,204400,1193185063,1385,1385,1385,1385,0
20240516,204300,1193185063,1385,1385,1385,1385,0
20240516,204200,1193185063,1385,1385,1385,1385,0
20240516,204100,1193185063,1385,1385,1385,1385,0
20240516,204000,1193185063,1385,1385,1385,1385,0
20240516,203900,1193185063,1385,1385,1385,1385,0
20240516,203800,1193185063,1385,1385,1385,1385,0
20240516,203700,1193185063,1385,1385,1385,1385,0
20240516,203600,1193185063,1385,1385,1385,1385,0
20240516,203500,1193185063,1385,1385,1385,1385,0
20240516,203400,1193185063,1385,1385,1385,1385,0
20240516,203300,1193185063,1385,1385,1385,1385,0
20240516,203200,1193185063,1385,1385,1385,1385,4907
20240516,203100,1193185063,1385,1385,1385,1385,0
20240516,203000,1193185063,1385,1385,1385,1385,0
20240516,202900,1193185063,1385,1385,1385,1385,0
20240516,202800,1193185063,1385,1385,1385,1385,0
20240516,202700,1193185063,1385,1385,1385,1385,0
20240516,202600,1193185063,1385,1385,1385,1385,0
20240516,202500,1193185063,1385,1385,1385,1385,0
20240516,202400,1193185063,1385,1385,1385,1385,0
20240516,202300,1193185063,1385,1385,1385,1385,0
20240516,202200,1193185063,1385,1385,1385,1385,0
20240516,202100,1193185063,1385,1385,1385,1385,0
20240516,202000,1193185063,1385,1385,1385,1385,0
20240516,201900,1193185063,1385,1385,1385,1385,0
20240516,201800,1193185063,1385,1385,1385,1385,0
20240516,201700,1193185063,1385,1385,1385,1385,0
20240516,201600,1193185063,1385,1385,1385,1385,0
20240516,201500,1193185063,1385,1385,1385,1385,0
20240516,201400,1193185063,1385,1385,1385,1385,0
20240516,201300,1193185063,1385,1385,1385,1385,0
20240516,201200,1193185063,1385,1385,1385,1385,0
20240516,201100,1193185063,1385,1385,1385,1385,0
20240516,201000,1193185063,1385,1385,1385,1385,0
20240516,200900,1193185063,1385,1385,1385,1385,0
20240516,200800,1193185063,1385,1385,1385,1385,0
20240516,200700,1193185063,1385,1385,1385,1385,0
20240516,200600,1193185063,1385,1385,1385,1385,0
20240516,200500,1193185063,1385,1385,1385,1385,0
20240516,200400,1193185063,1385,1385,1385,1385,0
20240516,200300,1193185063,1385,1385,1385,1385,0
20240516,200200,1193185063,1385,1385,1385,1385,4907
20240516,200100,1193185063,1385,1385,1385,1385,0
20240516,200000,1193185063,1385,1385,1385,1385,0
20240516,195900,1193185063,1385,1385,1385,1385,0
20240516,195800,1193185063,1385,1385,1385,1385,0
20240516,195700,1193185063,1385,1385,1385,1385,0
20240516,195600,1193185063,1385,1385,1385,1385,0
20240516,195500,1193185063,1385,1385,1385,1385,0
20240516,195400,1193185063,1385,1385,1385,1385,0
20240516,195300,1193185063,1385,1385,1385,1385,0
20240516,195200,1193185063,1385,1385,1385,1385,0
20240516,195100,1193185063,1385,1385,1385,1385,0
20240516,195000,1193185063,1385,1385,1385,1385,0
20240516,194900,1193185063,1385,1385,1385,1385,0
20240516,194800,1193185063,1385,1385,1385,1385,0
20240516,194700,1193185063,1385,1385,1385,1385,0
20240516,194600,1193185063,1385,1385,1385,1385,0
20240516,194500,1193185063,1385,1385,1385,1385,0
20240516,194400,1193185063,1385,1385,1385,1385,0
20240516,194300,1193185063,1385,1385,1385,1385,0
20240516,194200,1193185063,1385,1385,1385,1385,0
20240516,194100,1193185063,1385,1385,1385,1385,0
20240516,194000,1193185063,1385,1385,1385,1385,0
20240516,193900,1193185063,1385,1385,1385,1385,0
20240516,193800,1193185063,1385,1385,1385,1385,0
20240516,193700,1193185063,1385,1385,1385,1385,0
20240516,193600,1193185063,1385,1385,1385,1385,0
20240516,193500,1193185063,1385,1385,1385,1385,0
20240516,193400,1193185063,1385,1385,1385,1385,0
20240516,193300,1193185063,1385,1385,1385,1385,0
20240516,193200,1193185063,1385,1385,1385,1385,4907
20240516,193100,1193185063,1385,1385,1385,1385,0
20240516,193000,1193185063,1385,1385,1385,1385,0
20240516,192900,1193185063,1385,1385,1385,1385,0
20240516,192800,1193185063,1385,1385,1385,1385,0
20240516,192700,1193185063,1385,1385,1385,1385,0
20240516,192600,1193185063,1385,1385,1385,1385,0
20240516,192500,1193185063,1385,1385,1385,1385,0
20240516,192400,1193185063,1385,1385,1385,1385,0
20240516,192300,1193185063,1385,1385,1385,1385,0
20240516,192200,1193185063,1385,1385,1385,1385,0
20240516,192100,1193185063,1385,1385,1385,1385,0
20240516,192000,1193185063,1385,1385,1385,1385,0
20240516,191900,1193185063,1385,1385,1385,1385,0
20240516,191800,1193185063,1385,1385,1385,1385,0
20240516,191700,1193185063,1385,1385,1385,1385,0
20240516,191600,1193185063,1385,1385,1385,1385,0
20240516,191500,1193185063,1385,1385,1385,1385,0
20240516,191400,1193185063,1385,1385,1385,1385,0
20240516,191300,1193185063,1385,1385,1385,1385,0
20240516,191200,1193185063,1385,1385,1385,1385,0
20240516,191100,1193185063,1385,1385,1385,1385,0
20240516,191000,1193185063,1385,1385,1385,1385,0
20240516,190900,1193185063,1385,1385,1385,1385,0
20240516,190800,1193185063,1385,1385,1385,1385,0
20240516,190700,1193185063,1385,1385,1385,1385,0
20240516,190600,1193185063,1385,1385,1385,1385,0
20240516,190500,1193185063,1385,1385,1385,1385,0
20240516,190400,1193185063,1385,1385,1385,1385,0
20240516,190300,1193185063,1385,1385,1385,1385,0
20240516,190200,1193185063,1385,1385,1385,1385,4907
20240516,190100,1193185063,1385,1385,1385,1385,0
20240516,190000,1193185063,1385,1385,1385,1385,0
20240516,185900,1193185063,1385,1385,1385,1385,0
20240516,185800,1193185063,1385,1385,1385,1385,0
20240516,185700,1193185063,1385,1385,1385,1385,0
20240516,185600,1193185063,1385,1385,1385,1385,0
20240516,185500,1193185063,1385,1385,1385,1385,0
20240516,185400,1193185063,1385,1385,1385,1385,0
20240516,185300,1193185063,1385,1385,1385,1385,0
20240516,185200,1193185063,1385,1385,1385,1385,0
20240516,185100,1193185063,1385,1385,1385,1385,0
20240516,185000,1193185063,1385,1385,1385,1385,0
20240516,184900,1193185063,1385,1385,1385,1385,0
20240516,184800,1193185063,1385,1385,1385,1385,0
20240516,184700,1193185063,1385,1385,1385,1385,0
20240516,184600,1193185063,1385,1385,1385,1385,0
20240516,184500,1193185063,1385,1385,1385,1385,0
20240516,184400,1193185063,1385,1385,1385,1385,0
20240516,184300,1193185063,1385,1385,1385,1385,0
20240516,184200,1193185063,1385,1385,1385,1385,0
20240516,184100,1193185063,1385,1385,1385,1385,0
20240516,184000,1193185063,1385,1385,1385,1385,0
20240516,183900,1193185063,1385,1385,1385,1385,0
20240516,183800,1193185063,1385,1385,1385,1385,0
20240516,183700,1193185063,1385,1385,1385,1385,0
20240516,183600,1193185063,1385,1385,1385,1385,0
20240516,183500,1193185063,1385,1385,1385,1385,0
20240516,183400,1193185063,1385,1385,1385,1385,0
20240516,183300,1193185063,1385,1385,1385,1385,0
20240516,183200,1193185063,1385,1385,1385,1385,4907
20240516,183100,1193185063,1385,1385,1385,1385,0
20240516,183000,1193185063,1385,1385,1385,1385,0
20240516,182900,1193185063,1385,1385,1385,1385,0
20240516,182800,1193185063,1385,1385,1385,1385,0
20240516,182700,1193185063,1385,1385,1385,1385,0
20240516,182600,1193185063,1385,1385,1385,1385,0
20240516,182500,1193185063,1385,1385,1385,1385,0
20240516,182400,1193185063,1385,1385,1385,1385,0
20240516,182300,1193185063,1385,1385,1385,1385,0
20240516,182200,1193185063,1385,1385,1385,1385,0
20240516,182100,1193185063,1385,1385,1385,1385,0
20240516,182000,1193185063,1385,1385,1385,1385,0
20240516,181900,1193185063,1385,1385,1385,1385,0
20240516,181800,1193185063,1385,1385,1385,1385,0
20240516,181700,1193185063,1385,1385,1385,1385,0
20240516,181600,1193185063,1385,1385,1385,1385,0
20240516,181500,1193185063,1385,1385,1385,1385,0
20240516,181400,1193185063,1385,1385,1385,1385,0
20240516,181300,1193185063,1385,1385,1385,1385,0
20240516,181200,1193185063,1385,1385,1385,1385,0
20240516,181100,1193185063,1385,1385,1385,1385,0
20240516,181000,1193185063,1385,1385,1385,1385,0
20240516,180900,1193185063,1385,1385,1385,1385,0
20240516,180800,1193185063,1385,1385,1385,1385,0
20240516,180700,1193185063,1385,1385,1385,1385,0
20240516,180600,1193185063,1385,1385,1385,1385,0
20240516,180500,1193185063,1385,1385,1385,1385,0
20240516,180400,1193185063,1385,1385,1385,1385,0
20240516,180300,1193185063,1385,1385,1385,1385,0
20240516,180200,1193185063,1385,1385,1385,1385,4907
20240516,180100,1193185063,1385,1385,1385,1385,0
20240516,180000,1193185063,1385,1385,1385,1385,0
20240516,175900,1193185063,1385,1385,1385,1385,0
20240516,175800,1193185063,1385,1385,1385,1385,0
20240516,175700,1193185063,1385,1385,1385,1385,0
20240516,175600,1193185063,1385,1385,1385,1385,0
20240516,175500,1193185063,1385,1385,1385,1385,0
20240516,175400,1193185063,1385,1385,1385,1385,0
20240516,175300,1193185063,1385,1385,1385,1385,0
20240516,175200,1193185063,1385,1385,1385,1385,0
20240516,175100,1193185063,1385,1385,1385,1385,0
20240516,175000,1193185063,1385,1385,1385,1385,0
20240516,174900,1193185063,1385,1385,1385,1385,0
20240516,174800,1193185063,1385,1385,1385,1385,0
20240516,174700,1193185063,1385,1385,1385,1385,0
20240516,174600,1193185063,1385,1385,1385,1385,0
20240516,174500,1193185063,1385,1385,1385,1385,0
20240516,174400,1193185063,1385,1385,1385,1385,0
20240516,174300,1193185063,1385,1385,1385,1385,0
20240516,174200,1193185063,1385,1385,1385,1385,0
20240516,174100,1193185063,1385,1385,1385,1385,0
20240516,174000,1193185063,1385,1385,1385,1385,0
20240516,173900,1193185063,1385,1385,1385,1385,0
20240516,173800,1193185063,1385,1385,1385,1385,0
20240516,173700,1193185063,1385,1385,1385,1385,0
20240516,173600,1193185063,1385,1385,1385,1385,0
20240516,173500,1193185063,1385,1385,1385,1385,0
20240516,173400,1193185063,1385,1385,1385,1385,0
20240516,173300,1193185063,1385,1385,1385,1385,0
20240516,173200,1193185063,1385,1385,1385,1385,4907
20240516,173100,1193185063,1385,1385,1385,1385,0
20240516,173000,1193185063,1385,1385,1385,1385,0
20240516,172900,1193185063,1385,1385,1385,1385,0
20240516,172800,1193185063,1385,1385,1385,1385,0
20240516,172700,1193185063,1385,1385,1385,1385,0
20240516,172600,1193185063,1385,1385,1385,1385,0
20240516,172500,1193185063,1385,1385,1385,1385,0
20240516,172400,1193185063,1385,1385,1385,1385,0
20240516,172300,1193185063,1385,1385,1385,1385,0
20240516,172200,1193185063,1385,1385,1385,1385,0
20240516,172100,1193185063,1385,1385,1385,1385,0
20240516,172000,1193185063,1385,1385,1385,1385,0
20240516,171900,1193185063,1385,1385,1385,1385,0
20240516,171800,1193185063,1385,1385,1385,1385,0
20240516,171700,1193185063,1385,1385,1385,1385,0
20240516,171600,1193185063,1385,1385,1385,1385,0
20240516,171500,1193185063,1385,1385,1385,1385,0
20240516,171400,1193185063,1385,1385,1385,1385,0
20240516,171300,1193185063,1385,1385,1385,1385,0
20240516,171200,1193185063,1385,1385,1385,1385,0
20240516,171100,1193185063,1385,1385,1385,1385,0
20240516,171000,1193185063,1385,1385,1385,1385,0
20240516,170900,1193185063,1385,1385,1385,1385,0
20240516,170800,1193185063,1385,1385,1385,1385,0
20240516,170700,1193185063,1385,1385,1385,1385,0
20240516,170600,1193185063,1385,1385,1385,1385,0
20240516,170500,1193185063,1385,1385,1385,1385,0
20240516,170400,1193185063,1385,1385,1385,1385,0
20240516,170300,1193185063,1385,1385,1385,1385,0
20240516,170200,1193185063,1385,1385,1385,1385,4907
20240516,170100,1193185063,1385,1385,1385,1385,0
20240516,170000,1193185063,1385,1385,1385,1385,0
20240516,165900,1193185063,1385,1385,1385,1385,0
20240516,165800,1193185063,1385,1385,1385,1385,0
20240516,165700,1193185063,1385,1385,1385,1385,0
20240516,165600,1193185063,1385,1385,1385,1385,0
20240516,165500,1193185063,1385,1385,1385,1385,0
20240516,165400,1193185063,1385,1385,1385,1385,0
20240516,165300,1193185063,1385,1385,1385,1385,0
20240516,165200,1193185063,1385,1385,1385,1385,0
20240516,165100,1193185063,1385,1385,1385,1385,0
20240516,165000,1193185063,1385,1385,1385,1385,0
20240516,164900,1193185063,1385,1385,1385,1385,0
20240516,164800,1193185063,1385,1385,1385,1385,0
20240516,164700,1193185063,1385,1385,1385,1385,0
20240516,164600,1193185063,1385,1385,1385,1385,0
20240516,164500,1193185063,1385,1385,1385,1385,0
20240516,164400,1193185063,1385,1385,1385,1385,0
20240516,164300,1193185063,1385,1385,1385,1385,0
20240516,164200,1193185063,1385,1385,1385,1385,0
20240516,164100,1193185063,1385,1385,1385,1385,0
20240516,164000,1193185063,1385,1385,1385,1385,0
20240516,163900,1193185063,1385,1385,1385,1385,0
20240516,163800,1193185063,1385,1385,1385,1385,0
20240516,163700,1193185063,1385,1385,1385,1385,0
20240516,163600,1193185063,1385,1385,1385,1385,0
20240516,163500,1193185063,1385,1385,1385,1385,0
20240516,163400,1193185063,1385,1385,1385,1385,0
20240516,163300,1193185063,1385,1385,1385,1385,0
20240516,163200,1193185063,1385,1385,1385,1385,4907
20240516,163100,1193185063,1385,1385,1385,1385,0
20240516,163000,1193185063,1385,1385,1385,1385,0
20240516,162900,1193185063,1385,1385,1385,1385,0
20240516,162800,1193185063,1385,1385,1385,1385,0
20240516,162700,1193185063,1385,1385,1385,1385,0
20240516,162600,1193185063,1385,1385,1385,1385,0
20240516,162500,1193185063,1385,1385,1385,1385,0
20240516,162400,1193185063,1385,1385,1385,1385,0
20240516,162300,1193185063,1385,1385,1385,1385,0
20240516,162200,1193185063,1385,1385,1385,1385,0
20240516,162100,1193185063,1385,1385,1385,1385,0
20240516,162000,1193185063,1385,1385,1385,1385,0
20240516,161900,1193185063,1385,1385,1385,1385,0
20240516,161800,1193185063,1385,1385,1385,1385,0
20240516,161700,1193185063,1385,1385,1385,1385,0
20240516,161600,1193185063,1385,1385,1385,1385,0
20240516,161500,1193185063,1385,1385,1385,1385,0
20240516,161400,1193185063,1385,1385,1385,1385,0
20240516,161300,1193185063,1385,1385,1385,1385,0
20240516,161200,1193185063,1385,1385,1385,1385,0
20240516,161100,1193185063,1385,1385,1385,1385,0
20240516,161000,1193185063,1385,1385,1385,1385,0
20240516,160900,1193185063,1385,1385,1385,1385,0
20240516,160800,1193185063,1385,1385,1385,1385,0
20240516,160700,1193185063,1385,1385,1385,1385,0
20240516,160600,1193185063,1385,1385,1385,1385,0
20240516,160500,1193185063,1385,1385,1385,1385,0
20240516,160400,1193185063,1385,1385,1385,1385,0
20240516,160300,1193185063,1385,1385,1385,1385,0
20240516,160200,1193185063,1385,1385,1385,1385,4907
20240516,160100,1193185063,1385,1385,1385,1385,0
20240516,160000,1193185063,1385,1385,1385,1385,0
20240516,155900,1193185063,1385,1385,1385,1385,0
20240516,155800,1193185063,1385,1385,1385,1385,0
20240516,155700,1193185063,1385,1385,1385,1385,0
20240516,155600,1193185063,1385,1385,1385,1385,0
20240516,155500,1193185063,1385,1385,1385,1385,0
20240516,155400,1193185063,1385,1385,1385,1385,0
20240516,155300,1193185063,1385,1385,1385,1385,0
20240516,155200,1193185063,1385,1385,1385,1385,0
20240516,155100,1193185063,1385,1385,1385,1385,0
20240516,155000,1193185063,1385,1385,1385,1385,0
20240516,154900,1193185063,1385,1385,1385,1385,0
20240516,154800,1193185063,1385,1385,1385,1385,0
20240516,154700,1193185063,1385,1385,1385,1385,0
20240516,154600,1193185063,1385,1385,1385,1385,0
20240516,154500,1193185063,1385,1385,1385,1385,0
20240516,154400,1193185063,1385,1385,1385,1385,0
20240516,154300,1193185063,1385,1385,1385,1385,0
20240516,154200,1193185063,1385,1385,1385,1385,0
20240516,154100,1193185063,1385,1385,1385,1385,0
20240516,154000,1193185063,1385,1385,1385,1385,0
20240516,153900,1193185063,1385,1385,1385,1385,0
20240516,153800,1193185063,1385,1385,1385,1385,0
20240516,153700,1193185063,1385,1385,1385,1385,0
20240516,153600,1193185063,1385,1385,1385,1385,0
20240516,153500,1193185063,1385,1385,1385,1385,0
20240516,153400,1193185063,1385,1385,1385,1385,0
20240516,153300,1193185063,1385,1385,1385,1385,0
20240516,153200,1193185063,1385,1385,1385,1385,4907
20240516,153100,1193185063,1385,1385,1385,1385,0
20240516,153000,1193185063,1385,1385,1385,1385,4907
20240516,152900,1186388868,1386,1386,1386,1386,0
20240516,152800,1186388868,1386,1386,1386,1386,0
20240516,152700,1186388868,1386,1386,1386,1386,0
20240516,152600,1186388868,1386,1386,1386,1386,0
20240516,152500,1186388868,1386,1386,1386,1386,0
20240516,152400,1186388868,1386,1386,1386,1386,0
20240516,152300,1186388868,1386,1386,1386,1386,0
20240516,152200,1186388868,1386,1386,1386,1386,0
20240516,152100,1186388868,1386,1386,1386,1386,0
20240516,152000,1186388868,1386,1386,1386,1386,0
20240516,151900,1186388868,1386,1386,1386,1385,1662
20240516,151800,1184085831,1386,1385,1386,1385,206
20240516,151700,1183800385,1386,1386,1386,1386,1343
20240516,151600,1181938987,1386,1386,1387,1386,4149
20240516,151500,1176188468,1386,1386,1387,1386,1334
20240516,151400,1174339533,1386,1385,1386,1385,18708
20240516,151300,1148416954,1385,1385,1385,1385,1215
20240516,151200,1146734179,1385,1386,1386,1385,545
20240516,151100,1145978953,1385,1385,1385,1385,200
20240516,151000,1145701953,1386,1385,1386,1385,6203
20240516,150900,1137107595,1385,1386,1386,1385,1593
20240516,150800,1134900925,1385,1386,1386,1385,3521
20240516,150700,1130024320,1386,1386,1386,1385,12232
20240516,150600,1113072892,1386,1386,1386,1386,866
20240516,150500,1111872616,1386,1386,1386,1386,5157
20240516,150400,1104725014,1387,1386,1387,1386,9785
20240516,150300,1091163003,1386,1386,1386,1386,3448
20240516,150200,1086384075,1386,1387,1387,1386,546
20240516,150100,1085627273,1387,1387,1387,1387,425
20240516,150000,1085037798,1387,1387,1387,1387,0
20240516,145900,1085037798,1387,1385,1387,1385,10401
20240516,145800,1070632411,1385,1385,1386,1385,1174
20240516,145700,1069006420,1386,1386,1386,1385,1181
20240516,145600,1067369650,1386,1386,1387,1386,4132
20240516,145500,1061639654,1386,1386,1387,1386,8736
20240516,145400,1049531298,1387,1387,1387,1386,7713
20240516,145300,1038836918,1387,1387,1387,1387,215
20240516,145200,1038538713,1388,1387,1388,1387,3207
20240516,145100,1034087579,1388,1386,1388,1386,4256
20240516,145000,1028180634,1388,1387,1388,1386,503
20240516,144900,1027483164,1386,1387,1387,1386,1447
20240516,144800,1025476622,1387,1386,1387,1386,7348
20240516,144700,1015286180,1387,1387,1387,1387,3567
20240516,144600,1010338751,1387,1387,1387,1387,10100
20240516,144500,996330051,1387,1388,1388,1387,174
20240516,144400,996088639,1388,1388,1388,1388,2206
20240516,144300,993026711,1388,1388,1388,1388,29
20240516,144200,992986459,1388,1388,1388,1388,6157
20240516,144100,984440543,1388,1387,1388,1387,5250
20240516,144000,977153593,1387,1387,1387,1387,50
20240516,143900,977084243,1387,1388,1388,1387,618
20240516,143800,976226960,1388,1388,1388,1388,214
20240516,143700,975929928,1388,1388,1388,1388,6290
20240516,143600,967199408,1387,1388,1388,1387,2565
20240516,143500,963639426,1388,1388,1388,1387,6434
20240516,143400,954709083,1389,1389,1389,1389,0
20240516,143300,954709083,1389,1389,1389,1389,0
20240516,143200,954709083,1389,1389,1389,1389,0
20240516,143100,954709083,1389,1390,1390,1389,397
20240516,143000,954157263,1390,1390,1390,1390,1
20240516,142900,954155873,1388,1388,1388,1388,9
20240516,142800,954143381,1388,1388,1388,1388,4
20240516,142700,954137829,1389,1389,1389,1389,1002
20240516,142600,952746051,1389,1389,1389,1389,10270
20240516,142500,938481021,1389,1388,1389,1388,3
20240516,142400,938476855,1388,1388,1389,1388,4012
20240516,142300,932904198,1388,1387,1388,1387,10005
20240516,142200,919027259,1387,1389,1389,1387,3
20240516,142100,919023094,1389,1388,1389,1386,3950
20240516,142000,913543352,1388,1388,1388,1388,375
20240516,141900,913022852,1389,1389,1389,1389,16
20240516,141800,913000628,1389,1389,1389,1389,1213
20240516,141700,911315771,1389,1389,1389,1389,853
20240516,141600,910130954,1389,1389,1389,1389,3599
20240516,141500,905131943,1390,1390,1390,1390,10
20240516,141400,905118043,1390,1389,1390,1389,2000
20240516,141300,902339043,1390,1390,1390,1390,103
20240516,141200,902195873,1390,1391,1391,1390,10996
20240516,141100,886911044,1390,1392,1392,1390,103
20240516,141000,886767774,1390,1391,1391,1390,1862
20240516,140900,884179582,1391,1391,1391,1391,500
20240516,140800,883484082,1391,1390,1391,1390,3
20240516,140700,883479911,1391,1391,1391,1390,14
20240516,140600,883460440,1391,1392,1392,1391,3
20240516,140500,883456266,1392,1392,1392,1392,2
20240516,140400,883453482,1392,1392,1392,1392,1000
20240516,140300,882061482,1392,1392,1392,1392,0
20240516,140200,882061482,1392,1391,1392,1390,2874
20240516,140100,878061019,1391,1391,1391,1391,7
20240516,140000,878051282,1390,1389,1390,1389,148
20240516,135900,877845566,1389,1390,1390,1389,664
20240516,135800,876923266,1390,1390,1390,1390,1321
20240516,135700,875087076,1390,1390,1390,1390,1
20240516,135600,875085686,1389,1390,1390,1389,256
20240516,135500,874729847,1390,1391,1391,1390,334
20240516,135400,874265586,1391,1389,1391,1389,201
20240516,135300,873985997,1391,1391,1391,1390,402
20240516,135200,873426816,1391,1391,1391,1391,1
20240516,135100,873425425,1389,1389,1389,1389,1
20240516,135000,873424036,1389,1389,1389,1389,0
20240516,134900,873424036,1389,1389,1389,1389,81
20240516,134800,873311527,1389,1391,1391,1389,1107
20240516,134700,871771872,1389,1389,1389,1389,117
20240516,134600,871609359,1388,1388,1388,1388,2598
20240516,134500,868003335,1388,1388,1388,1388,101
20240516,134400,867863147,1388,1387,1388,1387,1910
20240516,134300,865212177,1386,1387,1388,1386,2304
20240516,134200,862016499,1388,1388,1388,1388,100
20240516,134100,861877699,1388,1389,1391,1388,2748
20240516,134000,858063471,1389,1389,1389,1388,2308
20240516,133900,854858968,1391,1389,1391,1389,5002
20240516,133800,847911188,1391,1391,1391,1391,0
20240516,133700,847911188,1391,1391,1391,1391,5
20240516,133600,847904233,1391,1390,1391,1390,52
20240516,133500,847831938,1389,1389,1389,1389,5591
20240516,133400,840066039,1390,1390,1390,1389,707
20240516,133300,839083312,1390,1390,1390,1390,300
20240516,133200,838666312,1390,1390,1390,1390,100
20240516,133100,838527312,1390,1391,1391,1390,2283
20240516,133000,835353892,1391,1390,1391,1390,1889
20240516,132900,832727781,1391,1391,1391,1391,0
20240516,132800,832727781,1391,1391,1391,1391,10
20240516,132700,832713871,1390,1391,1391,1390,3283
20240516,132600,828150499,1390,1390,1390,1390,13358
20240516,132500,809582879,1391,1391,1391,1391,71
20240516,132400,809484118,1391,1391,1391,1391,30
20240516,132300,809442388,1391,1391,1391,1391,2
20240516,132200,809439606,1391,1393,1393,1391,22
20240516,132100,809408984,1393,1393,1393,1393,44
20240516,132000,809347692,1393,1393,1393,1393,1
20240516,131900,809346299,1393,1390,1393,1390,620
20240516,131800,808484496,1390,1390,1393,1390,101
20240516,131700,808344007,1390,1391,1391,1390,23187
20240516,131600,776111562,1393,1392,1393,1392,417
20240516,131500,775531078,1393,1392,1393,1392,684
20240516,131400,774578949,1392,1392,1392,1392,1
20240516,131300,774577557,1391,1391,1392,1391,544
20240516,131200,773820850,1391,1392,1392,1391,1644
20240516,131100,771532682,1391,1393,1393,1391,101
20240516,131000,771392189,1393,1391,1393,1391,7723
20240516,130900,760649494,1393,1393,1393,1393,1373
20240516,130800,758736905,1393,1392,1393,1391,1122
20240516,130700,757175537,1392,1392,1393,1392,16309
20240516,130600,734473390,1393,1392,1393,1392,764
20240516,130500,733409163,1392,1393,1393,1392,1411
20240516,130400,731445040,1393,1393,1393,1393,831
20240516,130300,730287457,1393,1393,1393,1393,162
20240516,130200,730061791,1393,1393,1393,1393,50
20240516,130100,729992141,1394,1393,1394,1393,205
20240516,130000,729706575,1394,1393,1394,1393,1616
20240516,125900,727455482,1393,1393,1393,1393,409
20240516,125800,726885745,1393,1394,1394,1393,3753
20240516,125700,721657710,1395,1395,1395,1395,0
20240516,125600,721657710,1395,1395,1395,1395,15
20240516,125500,721636785,1394,1394,1395,1394,323
20240516,125400,721186522,1394,1394,1394,1394,285
20240516,125300,720789232,1394,1394,1394,1393,2916
20240516,125200,716724428,1394,1394,1394,1394,0
20240516,125100,716724428,1394,1393,1394,1393,919
20240516,125000,715443672,1393,1394,1394,1393,354
20240516,124900,714950250,1394,1393,1394,1393,2239
20240516,124800,711830221,1394,1393,1394,1393,212
20240516,124700,711534904,1394,1394,1394,1394,108
20240516,124600,711384352,1394,1394,1394,1394,0
20240516,124500,711384352,1394,1394,1394,1394,326
20240516,124400,710929908,1395,1395,1395,1395,1022
20240516,124300,709504218,1395,1395,1395,1395,500
20240516,124200,708806718,1395,1394,1395,1394,2155
20240516,124100,705802348,1395,1395,1395,1395,119
20240516,124000,705636343,1395,1395,1395,1395,164
20240516,123900,705407563,1395,1395,1395,1395,4
20240516,123800,705401983,1395,1394,1395,1394,3
20240516,123700,705397800,1394,1394,1394,1393,836
20240516,123600,704232417,1394,1394,1394,1394,103
20240516,123500,704088835,1393,1394,1394,1393,83
20240516,123400,703973134,1394,1394,1394,1394,100
20240516,123300,703833734,1394,1393,1394,1393,3
20240516,123200,703829554,1393,1393,1393,1393,60
20240516,123100,703745974,1395,1393,1395,1393,308
20240516,123000,703316924,1394,1393,1394,1393,172
20240516,122900,703077321,1393,1393,1393,1393,1000
20240516,122800,701684321,1395,1395,1395,1395,100
20240516,122700,701544821,1395,1393,1395,1393,505
20240516,122600,700841354,1393,1393,1393,1393,134
20240516,122500,700654692,1393,1394,1394,1393,12044
20240516,122400,683874741,1395,1394,1395,1394,451
20240516,122300,683245946,1394,1395,1395,1394,535
20240516,122200,682500151,1395,1395,1395,1395,110
20240516,122100,682346701,1396,1395,1396,1395,273
20240516,122000,681965852,1397,1397,1397,1397,13
20240516,121900,681947691,1395,1396,1396,1395,3021
20240516,121800,677733096,1396,1397,1397,1396,105
20240516,121700,677586511,1396,1396,1396,1396,0
20240516,121600,677586511,1396,1396,1396,1396,1000
20240516,121500,676190511,1395,1395,1395,1395,2980
20240516,121400,672033411,1395,1394,1396,1394,3167
20240516,121300,667617848,1394,1396,1396,1394,1306
20240516,121200,665797272,1396,1396,1396,1394,77
20240516,121100,665689924,1394,1394,1394,1394,100
20240516,121000,665550524,1395,1399,1399,1395,2186
20240516,120900,662501050,1396,1396,1396,1396,100
20240516,120800,662361450,1396,1397,1397,1395,1072
20240516,120700,660864508,1396,1396,1396,1396,100
20240516,120600,660724908,1396,1396,1396,1396,2566
20240516,120500,657142772,1396,1397,1397,1396,156
20240516,120400,656924856,1397,1397,1397,1397,662
20240516,120300,656000042,1397,1397,1397,1397,715
20240516,120200,655001187,1396,1397,1397,1396,52
20240516,120100,654928594,1396,1396,1396,1396,130
20240516,120000,654747114,1397,1397,1397,1397,3001
20240516,115900,650554717,1395,1395,1395,1395,0
20240516,115800,650554717,1395,1395,1395,1395,51
20240516,115700,650483572,1395,1395,1395,1395,53
20240516,115600,650409637,1395,1395,1396,1395,104
20240516,115500,650264553,1395,1393,1395,1393,22
20240516,115400,650233868,1393,1394,1394,1393,216
20240516,115300,649932778,1395,1396,1396,1395,72
20240516,115200,649832328,1396,1396,1396,1396,94
20240516,115100,649701104,1395,1395,1395,1395,149
20240516,115000,649493249,1395,1394,1395,1394,9077
20240516,114900,636831582,1393,1394,1395,1393,281
20240516,114800,636440021,1395,1395,1395,1393,16443
20240516,114700,613523931,1396,1397,1397,1396,1285
20240516,114600,611729847,1396,1397,1397,1396,450
20240516,114500,611101447,1397,1397,1397,1396,366
20240516,114400,610590406,1397,1397,1397,1397,819
20240516,114300,609446263,1400,1398,1400,1397,203
20240516,114200,609162660,1397,1400,1400,1397,473
20240516,114100,608500901,1400,1400,1400,1400,200
20240516,114000,608220901,1400,1400,1400,1400,1
20240516,113900,608219501,1397,1400,1400,1397,396
20240516,113800,607665689,1400,1400,1400,1400,2024
20240516,113700,604832089,1397,1397,1397,1397,143
20240516,113600,604632318,1400,1400,1400,1400,181
20240516,113500,604378918,1396,1396,1396,1396,0
20240516,113400,604378918,1396,1400,1400,1396,201
20240516,113300,604097922,1400,1400,1400,1400,221
20240516,113200,603788522,1400,1400,1400,1400,321
20240516,113100,603339122,1400,1400,1400,1400,0
20240516,113000,603339122,1400,1396,1400,1396,854
20240516,112900,602146934,1396,1401,1401,1396,6303
20240516,112800,593344859,1401,1401,1401,1401,386
20240516,112700,592804073,1401,1401,1401,1401,1
20240516,112600,592802672,1399,1399,1401,1399,1623
20240516,112500,590532093,1402,1399,1402,1399,2118
20240516,112400,587567002,1399,1402,1402,1399,11
20240516,112300,587551583,1402,1402,1402,1402,1
20240516,112200,587550181,1399,1399,1399,1399,3
20240516,112100,587545984,1399,1400,1400,1399,146
20240516,112000,587341630,1400,1403,1403,1400,165
20240516,111900,587110555,1402,1401,1402,1401,708
20240516,111800,586117943,1399,1401,1401,1399,1175
20240516,111700,584472957,1401,1401,1401,1401,5
20240516,111600,584465952,1401,1401,1401,1401,15
20240516,111500,584444937,1401,1402,1403,1401,202
20240516,111400,584161733,1403,1402,1403,1402,27
20240516,111300,584123853,1403,1403,1403,1402,3
20240516,111200,584119645,1403,1400,1403,1400,1016
20240516,111100,582695403,1400,1398,1400,1398,318
20240516,111000,582250837,1398,1398,1398,1397,280
20240516,110900,581859447,1398,1400,1400,1397,4515
20240516,110800,575547525,1398,1398,1398,1398,80
20240516,110700,575435685,1400,1400,1400,1400,1
20240516,110600,575434285,1398,1398,1398,1398,76
20240516,110500,575328037,1398,1398,1398,1398,15
20240516,110400,575307067,1398,1400,1400,1398,133
20240516,110300,575121119,1400,1399,1400,1398,7056
20240516,110200,565243625,1398,1399,1399,1398,449
20240516,110100,564615803,1399,1399,1399,1399,110
20240516,110000,564461913,1400,1398,1400,1397,173
20240516,105900,564220178,1399,1400,1400,1399,1114
20240516,105800,562661583,1400,1401,1401,1400,585
20240516,105700,561842579,1402,1403,1403,1402,4
20240516,105600,561836970,1403,1403,1403,1403,77
20240516,105500,561728939,1403,1402,1403,1402,556
20240516,105400,560948877,1402,1396,1402,1396,16493
20240516,105300,537856027,1399,1397,1399,1397,100
20240516,105200,537716151,1397,1396,1397,1396,455
20240516,105100,537080966,1396,1396,1396,1396,0
20240516,105000,537080966,1396,1396,1400,1396,2041
20240516,104900,534225729,1399,1399,1399,1396,171
20240516,104800,533986744,1399,1399,1399,1399,13
20240516,104700,533968557,1399,1397,1399,1397,1140
20240516,104600,532375969,1397,1396,1397,1396,2082
20240516,104500,529468874,1397,1397,1397,1397,607
20240516,104400,528620895,1397,1399,1399,1397,4826
20240516,104300,521877723,1399,1399,1399,1399,130
20240516,104200,521695853,1399,1399,1399,1399,16
20240516,104100,521673469,1399,1399,1399,1398,1284
20240516,104000,519878414,1399,1400,1400,1399,1227
20240516,103900,518161835,1400,1400,1400,1400,15
20240516,103800,518140835,1400,1399,1400,1399,1036
20240516,103700,516691439,1398,1401,1401,1398,2682
20240516,103600,512938957,1402,1400,1402,1400,19
20240516,103500,512912348,1400,1401,1402,1400,529
20240516,103400,512171729,1402,1402,1402,1402,0
20240516,103300,512171729,1402,1400,1402,1399,510
20240516,103200,511457735,1400,1401,1401,1400,4553
20240516,103100,505081524,1402,1402,1402,1402,124
20240516,103000,504907676,1402,1402,1402,1402,110
20240516,102900,504753456,1402,1402,1402,1402,16
20240516,102800,504731024,1401,1401,1401,1401,29
20240516,102700,504690395,1402,1402,1402,1402,1131
20240516,102600,503104733,1402,1402,1402,1402,502
20240516,102500,502400929,1400,1401,1401,1400,2719
20240516,102400,498592681,1402,1402,1402,1402,100
20240516,102300,498452481,1402,1402,1402,1402,941
20240516,102200,497133199,1403,1403,1403,1403,129
20240516,102100,496952212,1403,1402,1403,1402,1107
20240516,102000,495399183,1402,1401,1402,1401,1013
20240516,101900,493978970,1401,1401,1402,1401,260
20240516,101800,493614600,1401,1401,1402,1401,1071
20240516,101700,492114128,1401,1401,1401,1401,220
20240516,101600,491805908,1401,1401,1401,1401,100
20240516,101500,491665808,1402,1402,1402,1402,12
20240516,101400,491648984,1402,1401,1402,1401,552
20240516,101300,490875130,1401,1401,1402,1401,563
20240516,101200,490085857,1402,1402,1402,1401,844
20240516,101100,488903212,1402,1402,1402,1402,114
20240516,101000,488743384,1402,1402,1402,1402,115
20240516,100900,488582154,1402,1403,1403,1402,2551
20240516,100800,485005582,1403,1404,1404,1403,1082
20240516,100700,483487495,1404,1404,1404,1404,933
20240516,100600,482177563,1404,1404,1404,1404,200
20240516,100500,481896763,1404,1402,1404,1402,4409
20240516,100400,475714806,1402,1402,1402,1401,2418
20240516,100300,472324925,1402,1402,1402,1401,298
20240516,100200,471907325,1402,1402,1402,1401,903
20240516,100100,470642195,1402,1403,1403,1402,4008
20240516,100000,465022978,1403,1402,1403,1402,7969
20240516,095900,453850295,1402,1404,1404,1402,2630
20240516,095800,450162430,1404,1404,1405,1404,10527
20240516,095700,435372736,1402,1404,1404,1401,13834
20240516,095600,415971210,1405,1406,1406,1405,1185
20240516,095500,414306085,1406,1405,1406,1405,680
20240516,095400,413350105,1405,1405,1405,1405,570
20240516,095300,412549255,1404,1404,1405,1404,950
20240516,095200,411214955,1405,1406,1406,1404,1526
20240516,095100,409070669,1406,1406,1406,1406,30
20240516,095000,409028489,1407,1407,1407,1407,116
20240516,094900,408865277,1407,1407,1407,1407,104
20240516,094800,408718949,1407,1407,1407,1404,2494
20240516,094700,405216220,1407,1407,1407,1407,180
20240516,094600,404962960,1407,1407,1407,1407,903
20240516,094500,403692439,1405,1407,1407,1405,64
20240516,094400,403602491,1407,1405,1407,1405,3177
20240516,094300,399138798,1407,1407,1407,1406,1938
20240516,094200,396413217,1406,1408,1408,1406,3107
20240516,094100,392041749,1409,1409,1409,1409,2
20240516,094000,392038931,1409,1410,1410,1409,207
20240516,093900,391747256,1410,1410,1410,1409,20
20240516,093800,391719061,1410,1409,1410,1409,121
20240516,093700,391548562,1410,1410,1410,1409,1536
20240516,093600,389383352,1410,1410,1410,1410,376
20240516,093500,388853192,1410,1410,1411,1410,2026
20240516,093400,385995381,1410,1409,1410,1409,3052
20240516,093300,381694717,1412,1408,1412,1408,6477
20240516,093200,372557578,1409,1409,1409,1405,1586
20240516,093100,370324460,1409,1407,1409,1405,15673
20240516,093000,348266083,1407,1405,1407,1405,6476
20240516,092900,339156524,1407,1408,1408,1407,2905
20240516,092800,335069139,1408,1407,1409,1407,5260
20240516,092700,327659771,1408,1409,1409,1407,1675
20240516,092600,325302506,1410,1408,1412,1407,14287
20240516,092500,305165780,1408,1402,1408,1402,9175
20240516,092400,292279301,1401,1402,1402,1401,5649
20240516,092300,284365002,1402,1398,1402,1398,13746
20240516,092200,265122227,1399,1398,1399,1398,3481
20240516,092100,260253370,1396,1395,1396,1395,248
20240516,092000,259907239,1396,1399,1399,1395,8488
20240516,091900,248058908,1399,1399,1400,1399,465
20240516,091800,247408365,1398,1398,1399,1398,311
20240516,091700,246973586,1399,1401,1401,1399,52
20240516,091600,246900778,1401,1401,1401,1401,491
20240516,091500,246212887,1402,1395,1402,1395,2006
20240516,091400,243414473,1395,1400,1404,1395,9465
20240516,091300,230150827,1400,1398,1400,1393,5287
20240516,091200,222776146,1398,1398,1398,1398,1566
20240516,091100,220586878,1398,1400,1400,1398,8180
20240516,091000,209143813,1400,1399,1400,1399,1061
20240516,090900,207658640,1400,1404,1404,1400,9019
20240516,090800,195025290,1404,1404,1404,1403,5697
20240516,090700,187030374,1403,1403,1404,1402,4618
20240516,090600,180551670,1403,1406,1406,1403,3227
20240516,090500,176018415,1406,1413,1413,1406,8003
20240516,090400,164742633,1413,1404,1415,1404,58707
20240516,090300,82048408,1403,1404,1404,1402,26711
20240516,090200,44574228,1404,1397,1405,1397,12439
20240516,090100,27155101,1397,1393,1397,1393,6911
20240516,090000,17514888,1394,1399,1400,1394,12522