stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,213200,1635260246,1338,1338,1338,1338,12245
20240521,213100,1635260246,1338,1338,1338,1338,0
20240521,213000,1635260246,1338,1338,1338,1338,0
20240521,212900,1635260246,1338,1338,1338,1338,0
20240521,212800,1635260246,1338,1338,1338,1338,0
20240521,212700,1635260246,1338,1338,1338,1338,0
20240521,212600,1635260246,1338,1338,1338,1338,0
20240521,212500,1635260246,1338,1338,1338,1338,0
20240521,212400,1635260246,1338,1338,1338,1338,0
20240521,212300,1635260246,1338,1338,1338,1338,0
20240521,212200,1635260246,1338,1338,1338,1338,0
20240521,212100,1635260246,1338,1338,1338,1338,0
20240521,212000,1635260246,1338,1338,1338,1338,0
20240521,211900,1635260246,1338,1338,1338,1338,0
20240521,211800,1635260246,1338,1338,1338,1338,0
20240521,211700,1635260246,1338,1338,1338,1338,0
20240521,211600,1635260246,1338,1338,1338,1338,0
20240521,211500,1635260246,1338,1338,1338,1338,0
20240521,211400,1635260246,1338,1338,1338,1338,0
20240521,211300,1635260246,1338,1338,1338,1338,0
20240521,211200,1635260246,1338,1338,1338,1338,0
20240521,211100,1635260246,1338,1338,1338,1338,0
20240521,211000,1635260246,1338,1338,1338,1338,0
20240521,210900,1635260246,1338,1338,1338,1338,0
20240521,210800,1635260246,1338,1338,1338,1338,0
20240521,210700,1635260246,1338,1338,1338,1338,0
20240521,210600,1635260246,1338,1338,1338,1338,0
20240521,210500,1635260246,1338,1338,1338,1338,0
20240521,210400,1635260246,1338,1338,1338,1338,0
20240521,210300,1635260246,1338,1338,1338,1338,0
20240521,210200,1635260246,1338,1338,1338,1338,12245
20240521,210100,1635260246,1338,1338,1338,1338,0
20240521,210000,1635260246,1338,1338,1338,1338,0
20240521,205900,1635260246,1338,1338,1338,1338,0
20240521,205800,1635260246,1338,1338,1338,1338,0
20240521,205700,1635260246,1338,1338,1338,1338,0
20240521,205600,1635260246,1338,1338,1338,1338,0
20240521,205500,1635260246,1338,1338,1338,1338,0
20240521,205400,1635260246,1338,1338,1338,1338,0
20240521,205300,1635260246,1338,1338,1338,1338,0
20240521,205200,1635260246,1338,1338,1338,1338,0
20240521,205100,1635260246,1338,1338,1338,1338,0
20240521,205000,1635260246,1338,1338,1338,1338,0
20240521,204900,1635260246,1338,1338,1338,1338,0
20240521,204800,1635260246,1338,1338,1338,1338,0
20240521,204700,1635260246,1338,1338,1338,1338,0
20240521,204600,1635260246,1338,1338,1338,1338,0
20240521,204500,1635260246,1338,1338,1338,1338,0
20240521,204400,1635260246,1338,1338,1338,1338,0
20240521,204300,1635260246,1338,1338,1338,1338,0
20240521,204200,1635260246,1338,1338,1338,1338,0
20240521,204100,1635260246,1338,1338,1338,1338,0
20240521,204000,1635260246,1338,1338,1338,1338,0
20240521,203900,1635260246,1338,1338,1338,1338,0
20240521,203800,1635260246,1338,1338,1338,1338,0
20240521,203700,1635260246,1338,1338,1338,1338,0
20240521,203600,1635260246,1338,1338,1338,1338,0
20240521,203500,1635260246,1338,1338,1338,1338,0
20240521,203400,1635260246,1338,1338,1338,1338,0
20240521,203300,1635260246,1338,1338,1338,1338,0
20240521,203200,1635260246,1338,1338,1338,1338,12245
20240521,203100,1635260246,1338,1338,1338,1338,0
20240521,203000,1635260246,1338,1338,1338,1338,0
20240521,202900,1635260246,1338,1338,1338,1338,0
20240521,202800,1635260246,1338,1338,1338,1338,0
20240521,202700,1635260246,1338,1338,1338,1338,0
20240521,202600,1635260246,1338,1338,1338,1338,0
20240521,202500,1635260246,1338,1338,1338,1338,0
20240521,202400,1635260246,1338,1338,1338,1338,0
20240521,202300,1635260246,1338,1338,1338,1338,0
20240521,202200,1635260246,1338,1338,1338,1338,0
20240521,202100,1635260246,1338,1338,1338,1338,0
20240521,202000,1635260246,1338,1338,1338,1338,0
20240521,201900,1635260246,1338,1338,1338,1338,0
20240521,201800,1635260246,1338,1338,1338,1338,0
20240521,201700,1635260246,1338,1338,1338,1338,0
20240521,201600,1635260246,1338,1338,1338,1338,0
20240521,201500,1635260246,1338,1338,1338,1338,0
20240521,201400,1635260246,1338,1338,1338,1338,0
20240521,201300,1635260246,1338,1338,1338,1338,0
20240521,201200,1635260246,1338,1338,1338,1338,0
20240521,201100,1635260246,1338,1338,1338,1338,0
20240521,201000,1635260246,1338,1338,1338,1338,0
20240521,200900,1635260246,1338,1338,1338,1338,0
20240521,200800,1635260246,1338,1338,1338,1338,0
20240521,200700,1635260246,1338,1338,1338,1338,0
20240521,200600,1635260246,1338,1338,1338,1338,0
20240521,200500,1635260246,1338,1338,1338,1338,0
20240521,200400,1635260246,1338,1338,1338,1338,0
20240521,200300,1635260246,1338,1338,1338,1338,0
20240521,200200,1635260246,1338,1338,1338,1338,12245
20240521,200100,1635260246,1338,1338,1338,1338,0
20240521,200000,1635260246,1338,1338,1338,1338,0
20240521,195900,1635260246,1338,1338,1338,1338,0
20240521,195800,1635260246,1338,1338,1338,1338,0
20240521,195700,1635260246,1338,1338,1338,1338,0
20240521,195600,1635260246,1338,1338,1338,1338,0
20240521,195500,1635260246,1338,1338,1338,1338,0
20240521,195400,1635260246,1338,1338,1338,1338,0
20240521,195300,1635260246,1338,1338,1338,1338,0
20240521,195200,1635260246,1338,1338,1338,1338,0
20240521,195100,1635260246,1338,1338,1338,1338,0
20240521,195000,1635260246,1338,1338,1338,1338,0
20240521,194900,1635260246,1338,1338,1338,1338,0
20240521,194800,1635260246,1338,1338,1338,1338,0
20240521,194700,1635260246,1338,1338,1338,1338,0
20240521,194600,1635260246,1338,1338,1338,1338,0
20240521,194500,1635260246,1338,1338,1338,1338,0
20240521,194400,1635260246,1338,1338,1338,1338,0
20240521,194300,1635260246,1338,1338,1338,1338,0
20240521,194200,1635260246,1338,1338,1338,1338,0
20240521,194100,1635260246,1338,1338,1338,1338,0
20240521,194000,1635260246,1338,1338,1338,1338,0
20240521,193900,1635260246,1338,1338,1338,1338,0
20240521,193800,1635260246,1338,1338,1338,1338,0
20240521,193700,1635260246,1338,1338,1338,1338,0
20240521,193600,1635260246,1338,1338,1338,1338,0
20240521,193500,1635260246,1338,1338,1338,1338,0
20240521,193400,1635260246,1338,1338,1338,1338,0
20240521,193300,1635260246,1338,1338,1338,1338,0
20240521,193200,1635260246,1338,1338,1338,1338,12245
20240521,193100,1635260246,1338,1338,1338,1338,0
20240521,193000,1635260246,1338,1338,1338,1338,0
20240521,192900,1635260246,1338,1338,1338,1338,0
20240521,192800,1635260246,1338,1338,1338,1338,0
20240521,192700,1635260246,1338,1338,1338,1338,0
20240521,192600,1635260246,1338,1338,1338,1338,0
20240521,192500,1635260246,1338,1338,1338,1338,0
20240521,192400,1635260246,1338,1338,1338,1338,0
20240521,192300,1635260246,1338,1338,1338,1338,0
20240521,192200,1635260246,1338,1338,1338,1338,0
20240521,192100,1635260246,1338,1338,1338,1338,0
20240521,192000,1635260246,1338,1338,1338,1338,0
20240521,191900,1635260246,1338,1338,1338,1338,0
20240521,191800,1635260246,1338,1338,1338,1338,0
20240521,191700,1635260246,1338,1338,1338,1338,0
20240521,191600,1635260246,1338,1338,1338,1338,0
20240521,191500,1635260246,1338,1338,1338,1338,0
20240521,191400,1635260246,1338,1338,1338,1338,0
20240521,191300,1635260246,1338,1338,1338,1338,0
20240521,191200,1635260246,1338,1338,1338,1338,0
20240521,191100,1635260246,1338,1338,1338,1338,0
20240521,191000,1635260246,1338,1338,1338,1338,0
20240521,190900,1635260246,1338,1338,1338,1338,0
20240521,190800,1635260246,1338,1338,1338,1338,0
20240521,190700,1635260246,1338,1338,1338,1338,0
20240521,190600,1635260246,1338,1338,1338,1338,0
20240521,190500,1635260246,1338,1338,1338,1338,0
20240521,190400,1635260246,1338,1338,1338,1338,0
20240521,190300,1635260246,1338,1338,1338,1338,0
20240521,190200,1635260246,1338,1338,1338,1338,12245
20240521,190100,1635260246,1338,1338,1338,1338,0
20240521,190000,1635260246,1338,1338,1338,1338,0
20240521,185900,1635260246,1338,1338,1338,1338,0
20240521,185800,1635260246,1338,1338,1338,1338,0
20240521,185700,1635260246,1338,1338,1338,1338,0
20240521,185600,1635260246,1338,1338,1338,1338,0
20240521,185500,1635260246,1338,1338,1338,1338,0
20240521,185400,1635260246,1338,1338,1338,1338,0
20240521,185300,1635260246,1338,1338,1338,1338,0
20240521,185200,1635260246,1338,1338,1338,1338,0
20240521,185100,1635260246,1338,1338,1338,1338,0
20240521,185000,1635260246,1338,1338,1338,1338,0
20240521,184900,1635260246,1338,1338,1338,1338,0
20240521,184800,1635260246,1338,1338,1338,1338,0
20240521,184700,1635260246,1338,1338,1338,1338,0
20240521,184600,1635260246,1338,1338,1338,1338,0
20240521,184500,1635260246,1338,1338,1338,1338,0
20240521,184400,1635260246,1338,1338,1338,1338,0
20240521,184300,1635260246,1338,1338,1338,1338,0
20240521,184200,1635260246,1338,1338,1338,1338,0
20240521,184100,1635260246,1338,1338,1338,1338,0
20240521,184000,1635260246,1338,1338,1338,1338,0
20240521,183900,1635260246,1338,1338,1338,1338,0
20240521,183800,1635260246,1338,1338,1338,1338,0
20240521,183700,1635260246,1338,1338,1338,1338,0
20240521,183600,1635260246,1338,1338,1338,1338,0
20240521,183500,1635260246,1338,1338,1338,1338,0
20240521,183400,1635260246,1338,1338,1338,1338,0
20240521,183300,1635260246,1338,1338,1338,1338,0
20240521,183200,1635260246,1338,1338,1338,1338,12245
20240521,183100,1635260246,1338,1338,1338,1338,0
20240521,183000,1635260246,1338,1338,1338,1338,0
20240521,182900,1635260246,1338,1338,1338,1338,0
20240521,182800,1635260246,1338,1338,1338,1338,0
20240521,182700,1635260246,1338,1338,1338,1338,0
20240521,182600,1635260246,1338,1338,1338,1338,0
20240521,182500,1635260246,1338,1338,1338,1338,0
20240521,182400,1635260246,1338,1338,1338,1338,0
20240521,182300,1635260246,1338,1338,1338,1338,0
20240521,182200,1635260246,1338,1338,1338,1338,0
20240521,182100,1635260246,1338,1338,1338,1338,0
20240521,182000,1635260246,1338,1338,1338,1338,0
20240521,181900,1635260246,1338,1338,1338,1338,0
20240521,181800,1635260246,1338,1338,1338,1338,0
20240521,181700,1635260246,1338,1338,1338,1338,0
20240521,181600,1635260246,1338,1338,1338,1338,0
20240521,181500,1635260246,1338,1338,1338,1338,0
20240521,181400,1635260246,1338,1338,1338,1338,0
20240521,181300,1635260246,1338,1338,1338,1338,0
20240521,181200,1635260246,1338,1338,1338,1338,0
20240521,181100,1635260246,1338,1338,1338,1338,0
20240521,181000,1635260246,1338,1338,1338,1338,0
20240521,180900,1635260246,1338,1338,1338,1338,0
20240521,180800,1635260246,1338,1338,1338,1338,0
20240521,180700,1635260246,1338,1338,1338,1338,0
20240521,180600,1635260246,1338,1338,1338,1338,0
20240521,180500,1635260246,1338,1338,1338,1338,0
20240521,180400,1635260246,1338,1338,1338,1338,0
20240521,180300,1635260246,1338,1338,1338,1338,0
20240521,180200,1635260246,1338,1338,1338,1338,12245
20240521,180100,1635260246,1338,1338,1338,1338,0
20240521,180000,1635260246,1338,1338,1338,1338,0
20240521,175900,1635260246,1338,1338,1338,1338,0
20240521,175800,1635260246,1338,1338,1338,1338,0
20240521,175700,1635260246,1338,1338,1338,1338,0
20240521,175600,1635260246,1338,1338,1338,1338,0
20240521,175500,1635260246,1338,1338,1338,1338,0
20240521,175400,1635260246,1338,1338,1338,1338,0
20240521,175300,1635260246,1338,1338,1338,1338,0
20240521,175200,1635260246,1338,1338,1338,1338,0
20240521,175100,1635260246,1338,1338,1338,1338,0
20240521,175000,1635260246,1338,1338,1338,1338,0
20240521,174900,1635260246,1338,1338,1338,1338,0
20240521,174800,1635260246,1338,1338,1338,1338,0
20240521,174700,1635260246,1338,1338,1338,1338,0
20240521,174600,1635260246,1338,1338,1338,1338,0
20240521,174500,1635260246,1338,1338,1338,1338,0
20240521,174400,1635260246,1338,1338,1338,1338,0
20240521,174300,1635260246,1338,1338,1338,1338,0
20240521,174200,1635260246,1338,1338,1338,1338,0
20240521,174100,1635260246,1338,1338,1338,1338,0
20240521,174000,1635260246,1338,1338,1338,1338,0
20240521,173900,1635260246,1338,1338,1338,1338,0
20240521,173800,1635260246,1338,1338,1338,1338,0
20240521,173700,1635260246,1338,1338,1338,1338,0
20240521,173600,1635260246,1338,1338,1338,1338,0
20240521,173500,1635260246,1338,1338,1338,1338,0
20240521,173400,1635260246,1338,1338,1338,1338,0
20240521,173300,1635260246,1338,1338,1338,1338,0
20240521,173200,1635260246,1338,1338,1338,1338,12245
20240521,173100,1635260246,1338,1338,1338,1338,0
20240521,173000,1635260246,1338,1338,1338,1338,0
20240521,172900,1635260246,1338,1338,1338,1338,0
20240521,172800,1635260246,1338,1338,1338,1338,0
20240521,172700,1635260246,1338,1338,1338,1338,0
20240521,172600,1635260246,1338,1338,1338,1338,0
20240521,172500,1635260246,1338,1338,1338,1338,0
20240521,172400,1635260246,1338,1338,1338,1338,0
20240521,172300,1635260246,1338,1338,1338,1338,0
20240521,172200,1635260246,1338,1338,1338,1338,0
20240521,172100,1635260246,1338,1338,1338,1338,0
20240521,172000,1635260246,1338,1338,1338,1338,0
20240521,171900,1635260246,1338,1338,1338,1338,0
20240521,171800,1635260246,1338,1338,1338,1338,0
20240521,171700,1635260246,1338,1338,1338,1338,0
20240521,171600,1635260246,1338,1338,1338,1338,0
20240521,171500,1635260246,1338,1338,1338,1338,0
20240521,171400,1635260246,1338,1338,1338,1338,0
20240521,171300,1635260246,1338,1338,1338,1338,0
20240521,171200,1635260246,1338,1338,1338,1338,0
20240521,171100,1635260246,1338,1338,1338,1338,0
20240521,171000,1635260246,1338,1338,1338,1338,0
20240521,170900,1635260246,1338,1338,1338,1338,0
20240521,170800,1635260246,1338,1338,1338,1338,0
20240521,170700,1635260246,1338,1338,1338,1338,0
20240521,170600,1635260246,1338,1338,1338,1338,0
20240521,170500,1635260246,1338,1338,1338,1338,0
20240521,170400,1635260246,1338,1338,1338,1338,0
20240521,170300,1635260246,1338,1338,1338,1338,0
20240521,170200,1635260246,1338,1338,1338,1338,12245
20240521,170100,1635260246,1338,1338,1338,1338,0
20240521,170000,1635260246,1338,1338,1338,1338,0
20240521,165900,1635260246,1338,1338,1338,1338,0
20240521,165800,1635260246,1338,1338,1338,1338,0
20240521,165700,1635260246,1338,1338,1338,1338,0
20240521,165600,1635260246,1338,1338,1338,1338,0
20240521,165500,1635260246,1338,1338,1338,1338,0
20240521,165400,1635260246,1338,1338,1338,1338,0
20240521,165300,1635260246,1338,1338,1338,1338,0
20240521,165200,1635260246,1338,1338,1338,1338,0
20240521,165100,1635260246,1338,1338,1338,1338,0
20240521,165000,1635260246,1338,1338,1338,1338,0
20240521,164900,1635260246,1338,1338,1338,1338,0
20240521,164800,1635260246,1338,1338,1338,1338,0
20240521,164700,1635260246,1338,1338,1338,1338,0
20240521,164600,1635260246,1338,1338,1338,1338,0
20240521,164500,1635260246,1338,1338,1338,1338,0
20240521,164400,1635260246,1338,1338,1338,1338,0
20240521,164300,1635260246,1338,1338,1338,1338,0
20240521,164200,1635260246,1338,1338,1338,1338,0
20240521,164100,1635260246,1338,1338,1338,1338,0
20240521,164000,1635260246,1338,1338,1338,1338,0
20240521,163900,1635260246,1338,1338,1338,1338,0
20240521,163800,1635260246,1338,1338,1338,1338,0
20240521,163700,1635260246,1338,1338,1338,1338,0
20240521,163600,1635260246,1338,1338,1338,1338,0
20240521,163500,1635260246,1338,1338,1338,1338,0
20240521,163400,1635260246,1338,1338,1338,1338,0
20240521,163300,1635260246,1338,1338,1338,1338,0
20240521,163200,1635260246,1338,1338,1338,1338,12245
20240521,163100,1635260246,1338,1338,1338,1338,0
20240521,163000,1635260246,1338,1338,1338,1338,0
20240521,162900,1635260246,1338,1338,1338,1338,0
20240521,162800,1635260246,1338,1338,1338,1338,0
20240521,162700,1635260246,1338,1338,1338,1338,0
20240521,162600,1635260246,1338,1338,1338,1338,0
20240521,162500,1635260246,1338,1338,1338,1338,0
20240521,162400,1635260246,1338,1338,1338,1338,0
20240521,162300,1635260246,1338,1338,1338,1338,0
20240521,162200,1635260246,1338,1338,1338,1338,0
20240521,162100,1635260246,1338,1338,1338,1338,0
20240521,162000,1635260246,1338,1338,1338,1338,0
20240521,161900,1635260246,1338,1338,1338,1338,0
20240521,161800,1635260246,1338,1338,1338,1338,0
20240521,161700,1635260246,1338,1338,1338,1338,0
20240521,161600,1635260246,1338,1338,1338,1338,0
20240521,161500,1635260246,1338,1338,1338,1338,0
20240521,161400,1635260246,1338,1338,1338,1338,0
20240521,161300,1635260246,1338,1338,1338,1338,0
20240521,161200,1635260246,1338,1338,1338,1338,0
20240521,161100,1635260246,1338,1338,1338,1338,0
20240521,161000,1635260246,1338,1338,1338,1338,0
20240521,160900,1635260246,1338,1338,1338,1338,0
20240521,160800,1635260246,1338,1338,1338,1338,0
20240521,160700,1635260246,1338,1338,1338,1338,0
20240521,160600,1635260246,1338,1338,1338,1338,0
20240521,160500,1635260246,1338,1338,1338,1338,0
20240521,160400,1635260246,1338,1338,1338,1338,0
20240521,160300,1635260246,1338,1338,1338,1338,0
20240521,160200,1635260246,1338,1338,1338,1338,12245
20240521,160100,1635260246,1338,1338,1338,1338,0
20240521,160000,1635260246,1338,1338,1338,1338,0
20240521,155900,1635260246,1338,1338,1338,1338,0
20240521,155800,1635260246,1338,1338,1338,1338,0
20240521,155700,1635260246,1338,1338,1338,1338,0
20240521,155600,1635260246,1338,1338,1338,1338,0
20240521,155500,1635260246,1338,1338,1338,1338,0
20240521,155400,1635260246,1338,1338,1338,1338,0
20240521,155300,1635260246,1338,1338,1338,1338,0
20240521,155200,1635260246,1338,1338,1338,1338,0
20240521,155100,1635260246,1338,1338,1338,1338,0
20240521,155000,1635260246,1338,1338,1338,1338,0
20240521,154900,1635260246,1338,1338,1338,1338,0
20240521,154800,1635260246,1338,1338,1338,1338,0
20240521,154700,1635260246,1338,1338,1338,1338,0
20240521,154600,1635260246,1338,1338,1338,1338,0
20240521,154500,1635260246,1338,1338,1338,1338,0
20240521,154400,1635260246,1338,1338,1338,1338,0
20240521,154300,1635260246,1338,1338,1338,1338,0
20240521,154200,1635260246,1338,1338,1338,1338,0
20240521,154100,1635260246,1338,1338,1338,1338,0
20240521,154000,1635260246,1338,1338,1338,1338,0
20240521,153900,1635260246,1338,1338,1338,1338,0
20240521,153800,1635260246,1338,1338,1338,1338,0
20240521,153700,1635260246,1338,1338,1338,1338,0
20240521,153600,1635260246,1338,1338,1338,1338,0
20240521,153500,1635260246,1338,1338,1338,1338,0
20240521,153400,1635260246,1338,1338,1338,1338,0
20240521,153300,1635260246,1338,1338,1338,1338,0
20240521,153200,1635260246,1338,1338,1338,1338,12245
20240521,153100,1635260246,1338,1338,1338,1338,0
20240521,153000,1635260246,1338,1338,1338,1338,12245
20240521,152900,1618876436,1340,1340,1340,1340,0
20240521,152800,1618876436,1340,1340,1340,1340,0
20240521,152700,1618876436,1340,1340,1340,1340,0
20240521,152600,1618876436,1340,1340,1340,1340,0
20240521,152500,1618876436,1340,1340,1340,1340,0
20240521,152400,1618876436,1340,1340,1340,1340,0
20240521,152300,1618876436,1340,1340,1340,1340,0
20240521,152200,1618876436,1340,1340,1340,1340,0
20240521,152100,1618876436,1340,1340,1340,1340,0
20240521,152000,1618876436,1340,1340,1340,1340,0
20240521,151900,1618876436,1340,1339,1340,1338,4833
20240521,151800,1612406201,1340,1339,1340,1339,455
20240521,151700,1611796512,1339,1338,1339,1338,558
20240521,151600,1611049727,1338,1338,1339,1338,2437
20240521,151500,1607789020,1338,1338,1339,1338,2112
20240521,151400,1604963078,1338,1338,1339,1338,2183
20240521,151300,1602042023,1338,1338,1339,1338,6232
20240521,151200,1593703494,1339,1339,1340,1338,20924
20240521,151100,1565686463,1339,1340,1340,1339,3721
20240521,151000,1560701156,1341,1340,1341,1339,37437
20240521,150900,1510532462,1341,1341,1341,1340,937
20240521,150800,1509276358,1340,1341,1341,1340,18607
20240521,150700,1484342858,1340,1341,1341,1340,757
20240521,150600,1483327771,1341,1340,1341,1340,579
20240521,150500,1482551401,1341,1342,1342,1340,924
20240521,150400,1481312632,1340,1340,1342,1340,10081
20240521,150300,1467796259,1340,1341,1341,1340,11120
20240521,150200,1452884359,1341,1341,1341,1341,8040
20240521,150100,1442102719,1342,1342,1343,1341,392
20240521,150000,1441576734,1343,1341,1343,1341,195
20240521,145900,1441315056,1343,1343,1343,1341,188
20240521,145800,1441062772,1341,1342,1343,1341,1058
20240521,145700,1439643928,1341,1342,1342,1341,1693
20240521,145600,1437372021,1342,1343,1343,1342,21007
20240521,145500,1409170613,1343,1343,1344,1343,1086
20240521,145400,1407711090,1344,1343,1344,1343,183
20240521,145300,1407465271,1344,1343,1344,1343,4164
20240521,145200,1401873018,1343,1343,1343,1343,4315
20240521,145100,1396077973,1343,1343,1343,1343,588
20240521,145000,1395288289,1343,1343,1343,1343,516
20240521,144900,1394595301,1343,1343,1343,1343,6
20240521,144800,1394587243,1343,1343,1344,1343,1508
20240521,144700,1392560610,1343,1343,1343,1343,8010
20240521,144600,1381803180,1343,1343,1343,1343,10
20240521,144500,1381789750,1343,1344,1344,1343,1063
20240521,144400,1380361141,1344,1344,1344,1344,1121
20240521,144300,1378854517,1344,1344,1344,1344,0
20240521,144200,1378854517,1344,1343,1344,1343,850
20240521,144100,1377712467,1343,1343,1343,1343,0
20240521,144000,1377712467,1343,1343,1343,1343,878
20240521,143900,1376533313,1343,1342,1343,1342,73
20240521,143800,1376435327,1342,1343,1343,1342,104
20240521,143700,1376295714,1343,1343,1343,1343,4440
20240521,143600,1370332794,1343,1343,1343,1343,275
20240521,143500,1369963469,1344,1344,1344,1344,62
20240521,143400,1369880141,1343,1343,1343,1343,1
20240521,143300,1369878798,1346,1343,1346,1343,118
20240521,143200,1369720309,1343,1343,1343,1343,1873
20240521,143100,1367204870,1343,1343,1343,1343,1471
20240521,143000,1365229317,1343,1343,1346,1343,179
20240521,142900,1364988546,1345,1345,1345,1345,12
20240521,142800,1364972406,1347,1344,1347,1344,1000
20240521,142700,1363626666,1343,1342,1343,1342,892
20240521,142600,1362428880,1342,1342,1342,1342,3510
20240521,142500,1357718460,1342,1343,1343,1342,90
20240521,142400,1357597622,1343,1342,1344,1342,177
20240521,142300,1357359862,1344,1342,1344,1342,96
20240521,142200,1357231018,1342,1343,1343,1342,1515
20240521,142100,1355197878,1342,1342,1342,1342,116
20240521,142000,1355042206,1342,1343,1343,1342,231
20240521,141900,1354731994,1342,1344,1344,1342,82
20240521,141800,1354621930,1343,1344,1344,1342,136
20240521,141700,1354439311,1344,1343,1344,1342,1245
20240521,141600,1352768434,1342,1342,1342,1342,0
20240521,141500,1352768434,1342,1343,1344,1342,221
20240521,141400,1352471646,1343,1344,1344,1343,6328
20240521,141300,1343973102,1344,1344,1344,1343,602
20240521,141200,1343164115,1344,1343,1344,1343,1873
20240521,141100,1340648210,1344,1343,1344,1343,1129
20240521,141000,1339131919,1344,1345,1345,1343,27709
20240521,140900,1301891832,1345,1345,1345,1344,11757
20240521,140800,1286085216,1345,1346,1346,1345,121
20240521,140700,1285922370,1345,1346,1346,1345,60
20240521,140600,1285841643,1346,1346,1346,1346,54
20240521,140500,1285768959,1347,1346,1347,1345,630
20240521,140400,1284921501,1346,1346,1346,1346,3
20240521,140300,1284917463,1346,1345,1346,1344,78
20240521,140200,1284812599,1345,1345,1345,1345,436
20240521,140100,1284226179,1344,1344,1344,1344,59
20240521,140000,1284146883,1344,1345,1345,1344,1555
20240521,135900,1282055772,1345,1345,1345,1345,19075
20240521,135800,1256399897,1345,1345,1345,1345,1174
20240521,135700,1254820867,1345,1346,1346,1345,171
20240521,135600,1254590862,1346,1346,1346,1345,1045
20240521,135500,1253185292,1346,1346,1346,1345,1096
20240521,135400,1251710106,1345,1346,1346,1345,76
20240521,135300,1251607870,1346,1345,1346,1345,1988
20240521,135200,1248933749,1345,1346,1346,1345,828
20240521,135100,1247819851,1346,1346,1346,1345,22
20240521,135000,1247790241,1345,1346,1346,1345,887
20240521,134900,1246596399,1345,1346,1346,1345,147
20240521,134800,1246398562,1346,1346,1346,1345,6561
20240521,134700,1237568978,1346,1346,1346,1346,3173
20240521,134600,1233298120,1346,1345,1346,1345,7016
20240521,134500,1223854784,1346,1346,1346,1346,10637
20240521,134400,1209537382,1346,1346,1346,1346,1100
20240521,134300,1208056782,1347,1347,1347,1347,8
20240521,134200,1208046006,1348,1347,1348,1347,1016
20240521,134100,1206677453,1346,1346,1347,1346,109
20240521,134000,1206530729,1347,1348,1348,1347,671
20240521,133900,1205626792,1348,1348,1348,1348,779
20240521,133800,1204576700,1348,1347,1348,1347,3
20240521,133700,1204572658,1347,1348,1348,1347,4543
20240521,133600,1198453233,1348,1348,1348,1348,3
20240521,133500,1198449189,1348,1348,1348,1348,14
20240521,133400,1198430317,1348,1348,1348,1348,135
20240521,133300,1198248337,1348,1348,1348,1347,4154
20240521,133200,1192652293,1348,1347,1349,1346,3581
20240521,133100,1187828222,1346,1346,1347,1346,1824
20240521,133000,1185372796,1347,1347,1347,1347,11666
20240521,132900,1169658694,1347,1347,1347,1347,10010
20240521,132800,1156175224,1346,1346,1346,1346,15
20240521,132700,1156155034,1346,1347,1347,1346,915
20240521,132600,1154923429,1346,1345,1346,1345,7419
20240521,132500,1144944201,1345,1346,1346,1345,15436
20240521,132400,1124182028,1346,1346,1346,1346,14662
20240521,132300,1104446976,1346,1346,1346,1346,0
20240521,132200,1104446976,1346,1347,1347,1346,4837
20240521,132100,1097936253,1347,1349,1349,1347,18341
20240521,132000,1073224813,1349,1349,1349,1349,44
20240521,131900,1073165457,1349,1349,1349,1349,2001
20240521,131800,1070466108,1349,1348,1349,1348,3649
20240521,131700,1065547251,1347,1347,1347,1347,1728
20240521,131600,1063219635,1347,1347,1347,1347,1406
20240521,131500,1061325753,1347,1347,1347,1346,551
20240521,131400,1060583822,1347,1347,1347,1346,743
20240521,131300,1059583526,1347,1347,1347,1347,10466
20240521,131200,1045485824,1347,1347,1348,1347,1090
20240521,131100,1044017583,1348,1348,1348,1348,388
20240521,131000,1043494559,1347,1347,1348,1347,5204
20240521,130900,1036484585,1347,1348,1348,1347,80
20240521,130800,1036376815,1348,1348,1348,1348,590
20240521,130700,1035581495,1347,1347,1347,1347,771
20240521,130600,1034542958,1347,1348,1348,1347,481
20240521,130500,1033894626,1347,1348,1348,1347,1121
20240521,130400,1032383668,1348,1348,1348,1347,177
20240521,130300,1032145131,1348,1349,1349,1348,136
20240521,130200,1031961767,1349,1349,1349,1348,67
20240521,130100,1031871414,1349,1348,1349,1348,8
20240521,130000,1031860629,1348,1348,1349,1348,102
20240521,125900,1031723132,1348,1348,1348,1348,103
20240521,125800,1031584288,1348,1347,1348,1347,55
20240521,125700,1031510202,1348,1348,1348,1348,218
20240521,125600,1031216338,1348,1348,1348,1348,100
20240521,125500,1031081538,1348,1348,1348,1347,953
20240521,125400,1029796947,1348,1348,1349,1348,580
20240521,125300,1029014807,1347,1347,1347,1347,53
20240521,125200,1028943416,1347,1348,1349,1347,2758
20240521,125100,1025227080,1347,1347,1348,1347,1302
20240521,125000,1023473083,1348,1347,1349,1347,1038
20240521,124900,1022072877,1347,1347,1347,1347,0
20240521,124800,1022072877,1347,1347,1349,1347,255
20240521,124700,1021729390,1347,1347,1347,1347,731
20240521,124600,1020744733,1347,1348,1348,1347,6244
20240521,124500,1012333923,1348,1348,1348,1348,430
20240521,124400,1011754283,1350,1350,1350,1350,90
20240521,124300,1011632783,1348,1349,1350,1348,6602
20240521,124200,1002720344,1349,1349,1349,1349,1285
20240521,124100,1000986879,1348,1348,1348,1347,2834
20240521,124000,997166701,1348,1349,1349,1348,5181
20240521,123900,990181707,1349,1348,1349,1348,9142
20240521,123800,977853217,1348,1349,1349,1348,3054
20240521,123700,973736375,1349,1349,1349,1349,16310
20240521,123600,951734185,1349,1350,1350,1349,55
20240521,123500,951659989,1350,1350,1350,1349,9021
20240521,123400,939490639,1349,1350,1350,1349,1682
20240521,123300,937219943,1349,1350,1350,1349,8645
20240521,123200,925549247,1349,1349,1350,1349,501
20240521,123100,924873285,1350,1349,1350,1349,7653
20240521,123000,914541990,1350,1349,1350,1349,579
20240521,122900,913760909,1349,1350,1350,1348,1184
20240521,122800,912163637,1350,1350,1350,1350,0
20240521,122700,912163637,1350,1349,1350,1348,779
20240521,122600,911112076,1349,1350,1350,1349,7417
20240521,122500,901106538,1349,1350,1351,1349,3004
20240521,122400,897050694,1350,1351,1351,1350,472
20240521,122300,896413484,1351,1351,1351,1350,1216
20240521,122200,894771705,1350,1349,1350,1349,19
20240521,122100,894746073,1349,1350,1350,1349,1462
20240521,122000,892772427,1350,1350,1350,1350,2619
20240521,121900,889236777,1350,1351,1351,1349,83295
20240521,121800,776776388,1351,1352,1352,1351,3533
20240521,121700,772002406,1353,1352,1353,1352,99
20240521,121600,771868513,1352,1352,1352,1352,1485
20240521,121500,769860793,1352,1352,1352,1352,576
20240521,121400,769082041,1352,1351,1353,1351,183
20240521,121300,768834765,1352,1352,1352,1352,104
20240521,121200,768694157,1351,1351,1351,1351,53
20240521,121100,768622554,1351,1351,1351,1351,2707
20240521,121000,764965397,1351,1351,1351,1351,4000
20240521,120900,759561397,1351,1351,1351,1351,54
20240521,120800,759488443,1351,1352,1352,1351,6371
20240521,120700,750874900,1353,1353,1353,1352,65
20240521,120600,750787009,1353,1353,1353,1352,79
20240521,120500,750680181,1353,1352,1353,1352,149
20240521,120400,750478637,1353,1353,1353,1352,216
20240521,120300,750186589,1352,1353,1353,1352,13850
20240521,120200,731460889,1352,1353,1353,1352,57
20240521,120100,731383823,1353,1352,1353,1352,57
20240521,120000,731306722,1352,1353,1353,1352,1036
20240521,115900,729905068,1353,1353,1353,1353,4
20240521,115800,729899656,1354,1354,1354,1354,10009
20240521,115700,716347470,1352,1353,1353,1352,553
20240521,115600,715599314,1352,1352,1352,1352,0
20240521,115500,715599314,1352,1353,1353,1352,1154
20240521,115400,714038006,1353,1353,1353,1353,168
20240521,115300,713810702,1353,1352,1353,1352,669
20240521,115200,712905599,1353,1352,1353,1352,5984
20240521,115100,704814768,1352,1352,1352,1352,13
20240521,115000,704797192,1352,1353,1353,1352,4281
20240521,114900,699009081,1353,1352,1353,1352,18911
20240521,114800,673441401,1353,1352,1353,1352,264
20240521,114700,673084263,1352,1353,1353,1352,260
20240521,114600,672732543,1353,1353,1353,1352,1983
20240521,114500,670049574,1353,1353,1353,1353,53
20240521,114400,669977865,1353,1354,1354,1353,61
20240521,114300,669895331,1354,1353,1354,1353,1808
20240521,114200,667449087,1353,1353,1353,1353,5113
20240521,114100,660531198,1353,1353,1354,1353,116
20240521,114000,660374191,1353,1353,1353,1353,0
20240521,113900,660374191,1353,1353,1353,1353,422
20240521,113800,659803225,1353,1353,1353,1353,83
20240521,113700,659690926,1353,1353,1354,1353,181
20240521,113600,659446032,1353,1353,1353,1353,54
20240521,113500,659372970,1353,1353,1353,1353,0
20240521,113400,659372970,1353,1353,1353,1353,1
20240521,113300,659371617,1353,1353,1353,1353,932
20240521,113200,658110621,1353,1353,1353,1352,3001
20240521,113100,654050598,1353,1353,1353,1352,2410
20240521,113000,650791946,1352,1353,1353,1352,392
20240521,112900,650261670,1354,1352,1354,1352,306
20240521,112800,649847706,1353,1353,1354,1353,1055
20240521,112700,648420288,1353,1353,1353,1352,1174
20240521,112600,646831879,1352,1353,1353,1352,414
20240521,112500,646271791,1354,1354,1354,1353,13709
20240521,112400,627723340,1354,1354,1354,1353,320
20240521,112300,627290126,1354,1353,1354,1353,1393
20240521,112200,625405204,1354,1354,1354,1353,534
20240521,112100,624682191,1353,1354,1354,1353,479
20240521,112000,624033729,1354,1354,1354,1354,663
20240521,111900,623136027,1353,1353,1353,1353,84
20240521,111800,623022375,1353,1354,1354,1353,6365
20240521,111700,614405391,1354,1353,1354,1353,63
20240521,111600,614320142,1354,1353,1354,1353,1091
20240521,111500,612842929,1354,1354,1354,1354,848
20240521,111400,611694737,1353,1353,1354,1353,191
20240521,111300,611436309,1353,1354,1354,1353,13434
20240521,111200,593260022,1354,1355,1355,1353,17641
20240521,111100,569390996,1354,1355,1355,1354,1769
20240521,111000,566994770,1355,1354,1355,1354,2252
20240521,110900,563943469,1354,1354,1354,1353,1675
20240521,110800,561675598,1354,1354,1354,1354,7689
20240521,110700,551264692,1355,1355,1355,1354,850
20240521,110600,550113240,1355,1354,1355,1354,2014
20240521,110500,547386280,1354,1355,1355,1354,2221
20240521,110400,544378991,1355,1355,1355,1355,678
20240521,110300,543460301,1355,1354,1356,1354,133
20240521,110200,543280169,1355,1356,1356,1355,52
20240521,110100,543209708,1356,1356,1356,1356,7
20240521,110000,543200216,1355,1354,1355,1354,1705
20240521,105900,540891450,1355,1354,1355,1354,2
20240521,105800,540888741,1356,1354,1356,1353,777
20240521,105700,539836993,1356,1354,1356,1353,16494
20240521,105600,517501149,1354,1355,1356,1354,4906
20240521,105500,510856422,1355,1355,1355,1354,4648
20240521,105400,504559601,1355,1354,1355,1354,1788
20240521,105300,502137011,1354,1355,1355,1354,5490
20240521,105200,494699357,1355,1355,1355,1355,54
20240521,105100,494626187,1354,1354,1354,1354,0
20240521,105000,494626187,1354,1354,1355,1354,2927
20240521,104900,490662929,1355,1354,1355,1354,2212
20240521,104800,487666729,1355,1354,1355,1354,1055
20240521,104700,486238258,1355,1355,1355,1355,2973
20240521,104600,482209843,1355,1356,1356,1355,2159
20240521,104500,479283040,1357,1357,1357,1357,67
20240521,104400,479192121,1356,1356,1356,1356,0
20240521,104300,479192121,1356,1356,1356,1356,53
20240521,104200,479120253,1356,1356,1358,1356,257
20240521,104100,478771412,1356,1355,1356,1355,296
20240521,104000,478370186,1355,1356,1356,1355,66
20240521,103900,478280749,1356,1356,1356,1356,102
20240521,103800,478142437,1354,1356,1357,1354,7600
20240521,103700,467838531,1357,1356,1357,1356,2942
20240521,103600,463847176,1356,1356,1356,1356,4271
20240521,103500,458055700,1356,1357,1357,1356,450
20240521,103400,457445400,1356,1356,1356,1356,0
20240521,103300,457445400,1356,1357,1357,1356,74
20240521,103200,457345046,1357,1356,1357,1356,435
20240521,103100,456754810,1357,1356,1357,1356,153
20240521,103000,456547242,1357,1357,1358,1357,106
20240521,102900,456403398,1356,1356,1356,1356,0
20240521,102800,456403398,1356,1358,1358,1356,306
20240521,102700,455988162,1359,1360,1360,1359,160
20240521,102600,455770714,1357,1356,1360,1356,1099
20240521,102500,454280393,1355,1355,1356,1355,3106
20240521,102400,450071132,1356,1355,1356,1355,56
20240521,102300,449995251,1355,1356,1356,1355,3167
20240521,102200,445700966,1355,1356,1356,1355,54
20240521,102100,445627744,1356,1355,1356,1355,1662
20240521,102000,443375684,1355,1355,1355,1354,511
20240521,101900,442683779,1355,1354,1355,1354,428
20240521,101800,442103912,1355,1356,1356,1355,2892
20240521,101700,438185051,1355,1355,1355,1354,37470
20240521,101600,387413750,1355,1356,1356,1355,463
20240521,101500,386786075,1356,1357,1357,1356,1121
20240521,101400,385264889,1357,1356,1357,1355,724
20240521,101300,384283187,1356,1356,1356,1356,1
20240521,101200,384281831,1355,1354,1355,1354,12973
20240521,101100,366703613,1355,1356,1356,1355,12353
20240521,101000,349965129,1358,1358,1358,1358,29
20240521,100900,349925747,1356,1357,1358,1356,3064
20240521,100800,345765059,1357,1357,1357,1355,3382
20240521,100700,341179366,1358,1357,1358,1357,201
20240521,100600,340906462,1358,1357,1361,1357,5028
20240521,100500,334067302,1357,1356,1357,1356,793
20240521,100400,332991678,1356,1356,1358,1355,9189
20240521,100300,320531433,1356,1358,1358,1356,17656
20240521,100200,296587831,1358,1357,1358,1356,547
20240521,100100,295845414,1357,1357,1357,1357,1268
20240521,100000,294124738,1358,1356,1358,1356,2075
20240521,095900,291310009,1357,1358,1358,1356,2881
20240521,095800,287401762,1358,1357,1359,1356,2677
20240521,095700,283769176,1357,1358,1358,1357,2156
20240521,095600,280842382,1358,1357,1358,1357,450
20240521,095500,280231342,1357,1358,1358,1357,86
20240521,095400,280114638,1357,1358,1358,1357,61
20240521,095300,280031860,1358,1358,1358,1357,332
20240521,095200,279581094,1357,1358,1358,1357,3580
20240521,095100,274722933,1358,1359,1359,1358,3075
20240521,095000,270547016,1359,1359,1359,1358,212
20240521,094900,270259101,1359,1359,1359,1358,87
20240521,094800,270140927,1357,1358,1359,1357,11836
20240521,094700,254068939,1358,1359,1359,1358,1087
20240521,094600,252592713,1359,1359,1359,1359,105
20240521,094500,252450018,1358,1360,1360,1358,2680
20240521,094400,248807922,1359,1359,1360,1359,1010
20240521,094300,247435312,1360,1359,1360,1359,359
20240521,094200,246947421,1359,1360,1361,1359,433
20240521,094100,246358617,1360,1361,1361,1360,1509
20240521,094000,244306124,1360,1361,1362,1360,265
20240521,093900,243945516,1360,1359,1360,1359,3456
20240521,093800,239246236,1359,1359,1359,1358,241
20240521,093700,238918861,1359,1359,1359,1358,159
20240521,093600,238702930,1360,1359,1360,1359,1027
20240521,093500,237307125,1359,1359,1359,1359,473
20240521,093400,236664318,1361,1358,1361,1358,812
20240521,093300,235561586,1357,1361,1361,1357,56
20240521,093200,235485586,1357,1360,1360,1356,3982
20240521,093100,230082164,1360,1357,1360,1357,3680
20240521,093000,225084767,1357,1357,1357,1357,372
20240521,092900,224579963,1357,1358,1358,1356,5343
20240521,092800,217331834,1358,1358,1358,1357,2518
20240521,092700,213912466,1357,1358,1358,1357,1437
20240521,092600,211962104,1358,1358,1358,1357,5182
20240521,092500,204927587,1358,1361,1361,1358,2581
20240521,092400,201421322,1361,1359,1361,1359,3552
20240521,092300,196594128,1361,1359,1361,1359,146
20240521,092200,196395562,1359,1360,1360,1359,3710
20240521,092100,191353512,1360,1360,1362,1359,3483
20240521,092000,186616516,1360,1361,1361,1360,8824
20240521,091900,174615643,1360,1361,1362,1360,5468
20240521,091800,167176478,1361,1361,1361,1361,1746
20240521,091700,164800172,1361,1362,1362,1360,442
20240521,091600,164198715,1362,1360,1362,1360,195
20240521,091500,163933281,1360,1361,1363,1360,5903
20240521,091400,155902850,1361,1362,1364,1360,28522
20240521,091300,117100520,1362,1364,1364,1362,4179
20240521,091200,111404449,1364,1364,1364,1363,3398
20240521,091100,106770709,1364,1365,1365,1364,5293
20240521,091000,99547025,1365,1365,1366,1364,5413
20240521,090900,92160959,1365,1365,1366,1364,2203
20240521,090800,89154212,1365,1365,1366,1365,867
20240521,090700,87970639,1364,1368,1370,1364,31276
20240521,090600,45202461,1370,1370,1370,1368,5023
20240521,090500,38327764,1370,1372,1372,1370,68
20240521,090400,38234602,1372,1372,1372,1368,751
20240521,090300,37206413,1372,1368,1372,1368,1769
20240521,090200,34786181,1368,1371,1371,1368,5209
20240521,090100,27656372,1370,1372,1372,1368,5058
20240521,090000,20727680,1374,1371,1375,1371,15117