stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,214400,756610358,1333,1333,1333,1333,8533
20240529,214300,756610358,1333,1333,1333,1333,0
20240529,214200,756610358,1333,1333,1333,1333,0
20240529,214100,756610358,1333,1333,1333,1333,0
20240529,214000,756610358,1333,1333,1333,1333,0
20240529,213900,756610358,1333,1333,1333,1333,0
20240529,213800,756610358,1333,1333,1333,1333,0
20240529,213700,756610358,1333,1333,1333,1333,0
20240529,213600,756610358,1333,1333,1333,1333,0
20240529,213500,756610358,1333,1333,1333,1333,0
20240529,213400,756610358,1333,1333,1333,1333,0
20240529,213300,756610358,1333,1333,1333,1333,0
20240529,213200,756610358,1333,1333,1333,1333,0
20240529,213100,756610358,1333,1333,1333,1333,0
20240529,213000,756610358,1333,1333,1333,1333,0
20240529,212900,756610358,1333,1333,1333,1333,0
20240529,212800,756610358,1333,1333,1333,1333,0
20240529,212700,756610358,1333,1333,1333,1333,0
20240529,212600,756610358,1333,1333,1333,1333,0
20240529,212500,756610358,1333,1333,1333,1333,0
20240529,212400,756610358,1333,1333,1333,1333,0
20240529,212300,756610358,1333,1333,1333,1333,0
20240529,212200,756610358,1333,1333,1333,1333,0
20240529,212100,756610358,1333,1333,1333,1333,0
20240529,212000,756610358,1333,1333,1333,1333,0
20240529,211900,756610358,1333,1333,1333,1333,0
20240529,211800,756610358,1333,1333,1333,1333,0
20240529,211700,756610358,1333,1333,1333,1333,0
20240529,211600,756610358,1333,1333,1333,1333,0
20240529,211500,756610358,1333,1333,1333,1333,0
20240529,211400,756610358,1333,1333,1333,1333,8533
20240529,211300,756610358,1333,1333,1333,1333,0
20240529,211200,756610358,1333,1333,1333,1333,0
20240529,211100,756610358,1333,1333,1333,1333,0
20240529,211000,756610358,1333,1333,1333,1333,0
20240529,210900,756610358,1333,1333,1333,1333,0
20240529,210800,756610358,1333,1333,1333,1333,0
20240529,210700,756610358,1333,1333,1333,1333,0
20240529,210600,756610358,1333,1333,1333,1333,0
20240529,210500,756610358,1333,1333,1333,1333,0
20240529,210400,756610358,1333,1333,1333,1333,0
20240529,210300,756610358,1333,1333,1333,1333,0
20240529,210200,756610358,1333,1333,1333,1333,0
20240529,210100,756610358,1333,1333,1333,1333,0
20240529,210000,756610358,1333,1333,1333,1333,0
20240529,205900,756610358,1333,1333,1333,1333,0
20240529,205800,756610358,1333,1333,1333,1333,0
20240529,205700,756610358,1333,1333,1333,1333,0
20240529,205600,756610358,1333,1333,1333,1333,0
20240529,205500,756610358,1333,1333,1333,1333,0
20240529,205400,756610358,1333,1333,1333,1333,0
20240529,205300,756610358,1333,1333,1333,1333,0
20240529,205200,756610358,1333,1333,1333,1333,0
20240529,205100,756610358,1333,1333,1333,1333,0
20240529,205000,756610358,1333,1333,1333,1333,0
20240529,204900,756610358,1333,1333,1333,1333,0
20240529,204800,756610358,1333,1333,1333,1333,0
20240529,204700,756610358,1333,1333,1333,1333,0
20240529,204600,756610358,1333,1333,1333,1333,0
20240529,204500,756610358,1333,1333,1333,1333,0
20240529,204400,756610358,1333,1333,1333,1333,8533
20240529,204300,756610358,1333,1333,1333,1333,0
20240529,204200,756610358,1333,1333,1333,1333,0
20240529,204100,756610358,1333,1333,1333,1333,0
20240529,204000,756610358,1333,1333,1333,1333,0
20240529,203900,756610358,1333,1333,1333,1333,0
20240529,203800,756610358,1333,1333,1333,1333,0
20240529,203700,756610358,1333,1333,1333,1333,0
20240529,203600,756610358,1333,1333,1333,1333,0
20240529,203500,756610358,1333,1333,1333,1333,0
20240529,203400,756610358,1333,1333,1333,1333,0
20240529,203300,756610358,1333,1333,1333,1333,0
20240529,203200,756610358,1333,1333,1333,1333,0
20240529,203100,756610358,1333,1333,1333,1333,0
20240529,203000,756610358,1333,1333,1333,1333,0
20240529,202900,756610358,1333,1333,1333,1333,0
20240529,202800,756610358,1333,1333,1333,1333,0
20240529,202700,756610358,1333,1333,1333,1333,0
20240529,202600,756610358,1333,1333,1333,1333,0
20240529,202500,756610358,1333,1333,1333,1333,0
20240529,202400,756610358,1333,1333,1333,1333,0
20240529,202300,756610358,1333,1333,1333,1333,0
20240529,202200,756610358,1333,1333,1333,1333,0
20240529,202100,756610358,1333,1333,1333,1333,0
20240529,202000,756610358,1333,1333,1333,1333,0
20240529,201900,756610358,1333,1333,1333,1333,0
20240529,201800,756610358,1333,1333,1333,1333,0
20240529,201700,756610358,1333,1333,1333,1333,0
20240529,201600,756610358,1333,1333,1333,1333,0
20240529,201500,756610358,1333,1333,1333,1333,0
20240529,201400,756610358,1333,1333,1333,1333,8533
20240529,201300,756610358,1333,1333,1333,1333,0
20240529,201200,756610358,1333,1333,1333,1333,0
20240529,201100,756610358,1333,1333,1333,1333,0
20240529,201000,756610358,1333,1333,1333,1333,0
20240529,200900,756610358,1333,1333,1333,1333,0
20240529,200800,756610358,1333,1333,1333,1333,0
20240529,200700,756610358,1333,1333,1333,1333,0
20240529,200600,756610358,1333,1333,1333,1333,0
20240529,200500,756610358,1333,1333,1333,1333,0
20240529,200400,756610358,1333,1333,1333,1333,0
20240529,200300,756610358,1333,1333,1333,1333,0
20240529,200200,756610358,1333,1333,1333,1333,0
20240529,200100,756610358,1333,1333,1333,1333,0
20240529,200000,756610358,1333,1333,1333,1333,0
20240529,195900,756610358,1333,1333,1333,1333,0
20240529,195800,756610358,1333,1333,1333,1333,0
20240529,195700,756610358,1333,1333,1333,1333,0
20240529,195600,756610358,1333,1333,1333,1333,0
20240529,195500,756610358,1333,1333,1333,1333,0
20240529,195400,756610358,1333,1333,1333,1333,0
20240529,195300,756610358,1333,1333,1333,1333,0
20240529,195200,756610358,1333,1333,1333,1333,0
20240529,195100,756610358,1333,1333,1333,1333,0
20240529,195000,756610358,1333,1333,1333,1333,0
20240529,194900,756610358,1333,1333,1333,1333,0
20240529,194800,756610358,1333,1333,1333,1333,0
20240529,194700,756610358,1333,1333,1333,1333,0
20240529,194600,756610358,1333,1333,1333,1333,0
20240529,194500,756610358,1333,1333,1333,1333,0
20240529,194400,756610358,1333,1333,1333,1333,8533
20240529,194300,756610358,1333,1333,1333,1333,0
20240529,194200,756610358,1333,1333,1333,1333,0
20240529,194100,756610358,1333,1333,1333,1333,0
20240529,194000,756610358,1333,1333,1333,1333,0
20240529,193900,756610358,1333,1333,1333,1333,0
20240529,193800,756610358,1333,1333,1333,1333,0
20240529,193700,756610358,1333,1333,1333,1333,0
20240529,193600,756610358,1333,1333,1333,1333,0
20240529,193500,756610358,1333,1333,1333,1333,0
20240529,193400,756610358,1333,1333,1333,1333,0
20240529,193300,756610358,1333,1333,1333,1333,0
20240529,193200,756610358,1333,1333,1333,1333,0
20240529,193100,756610358,1333,1333,1333,1333,0
20240529,193000,756610358,1333,1333,1333,1333,0
20240529,192900,756610358,1333,1333,1333,1333,0
20240529,192800,756610358,1333,1333,1333,1333,0
20240529,192700,756610358,1333,1333,1333,1333,0
20240529,192600,756610358,1333,1333,1333,1333,0
20240529,192500,756610358,1333,1333,1333,1333,0
20240529,192400,756610358,1333,1333,1333,1333,0
20240529,192300,756610358,1333,1333,1333,1333,0
20240529,192200,756610358,1333,1333,1333,1333,0
20240529,192100,756610358,1333,1333,1333,1333,0
20240529,192000,756610358,1333,1333,1333,1333,0
20240529,191900,756610358,1333,1333,1333,1333,0
20240529,191800,756610358,1333,1333,1333,1333,0
20240529,191700,756610358,1333,1333,1333,1333,0
20240529,191600,756610358,1333,1333,1333,1333,0
20240529,191500,756610358,1333,1333,1333,1333,0
20240529,191400,756610358,1333,1333,1333,1333,8533
20240529,191300,756610358,1333,1333,1333,1333,0
20240529,191200,756610358,1333,1333,1333,1333,0
20240529,191100,756610358,1333,1333,1333,1333,0
20240529,191000,756610358,1333,1333,1333,1333,0
20240529,190900,756610358,1333,1333,1333,1333,0
20240529,190800,756610358,1333,1333,1333,1333,0
20240529,190700,756610358,1333,1333,1333,1333,0
20240529,190600,756610358,1333,1333,1333,1333,0
20240529,190500,756610358,1333,1333,1333,1333,0
20240529,190400,756610358,1333,1333,1333,1333,0
20240529,190300,756610358,1333,1333,1333,1333,0
20240529,190200,756610358,1333,1333,1333,1333,0
20240529,190100,756610358,1333,1333,1333,1333,0
20240529,190000,756610358,1333,1333,1333,1333,0
20240529,185900,756610358,1333,1333,1333,1333,0
20240529,185800,756610358,1333,1333,1333,1333,0
20240529,185700,756610358,1333,1333,1333,1333,0
20240529,185600,756610358,1333,1333,1333,1333,0
20240529,185500,756610358,1333,1333,1333,1333,0
20240529,185400,756610358,1333,1333,1333,1333,0
20240529,185300,756610358,1333,1333,1333,1333,0
20240529,185200,756610358,1333,1333,1333,1333,0
20240529,185100,756610358,1333,1333,1333,1333,0
20240529,185000,756610358,1333,1333,1333,1333,0
20240529,184900,756610358,1333,1333,1333,1333,0
20240529,184800,756610358,1333,1333,1333,1333,0
20240529,184700,756610358,1333,1333,1333,1333,0
20240529,184600,756610358,1333,1333,1333,1333,0
20240529,184500,756610358,1333,1333,1333,1333,0
20240529,184400,756610358,1333,1333,1333,1333,8533
20240529,184300,756610358,1333,1333,1333,1333,0
20240529,184200,756610358,1333,1333,1333,1333,0
20240529,184100,756610358,1333,1333,1333,1333,0
20240529,184000,756610358,1333,1333,1333,1333,0
20240529,183900,756610358,1333,1333,1333,1333,0
20240529,183800,756610358,1333,1333,1333,1333,0
20240529,183700,756610358,1333,1333,1333,1333,0
20240529,183600,756610358,1333,1333,1333,1333,0
20240529,183500,756610358,1333,1333,1333,1333,0
20240529,183400,756610358,1333,1333,1333,1333,0
20240529,183300,756610358,1333,1333,1333,1333,0
20240529,183200,756610358,1333,1333,1333,1333,0
20240529,183100,756610358,1333,1333,1333,1333,0
20240529,183000,756610358,1333,1333,1333,1333,0
20240529,182900,756610358,1333,1333,1333,1333,0
20240529,182800,756610358,1333,1333,1333,1333,0
20240529,182700,756610358,1333,1333,1333,1333,0
20240529,182600,756610358,1333,1333,1333,1333,0
20240529,182500,756610358,1333,1333,1333,1333,0
20240529,182400,756610358,1333,1333,1333,1333,0
20240529,182300,756610358,1333,1333,1333,1333,0
20240529,182200,756610358,1333,1333,1333,1333,0
20240529,182100,756610358,1333,1333,1333,1333,0
20240529,182000,756610358,1333,1333,1333,1333,0
20240529,181900,756610358,1333,1333,1333,1333,0
20240529,181800,756610358,1333,1333,1333,1333,0
20240529,181700,756610358,1333,1333,1333,1333,0
20240529,181600,756610358,1333,1333,1333,1333,0
20240529,181500,756610358,1333,1333,1333,1333,0
20240529,181400,756610358,1333,1333,1333,1333,8533
20240529,181300,756610358,1333,1333,1333,1333,0
20240529,181200,756610358,1333,1333,1333,1333,0
20240529,181100,756610358,1333,1333,1333,1333,0
20240529,181000,756610358,1333,1333,1333,1333,0
20240529,180900,756610358,1333,1333,1333,1333,0
20240529,180800,756610358,1333,1333,1333,1333,0
20240529,180700,756610358,1333,1333,1333,1333,0
20240529,180600,756610358,1333,1333,1333,1333,0
20240529,180500,756610358,1333,1333,1333,1333,0
20240529,180400,756610358,1333,1333,1333,1333,0
20240529,180300,756610358,1333,1333,1333,1333,0
20240529,180200,756610358,1333,1333,1333,1333,0
20240529,180100,756610358,1333,1333,1333,1333,0
20240529,180000,756610358,1333,1333,1333,1333,0
20240529,175900,756610358,1333,1333,1333,1333,0
20240529,175800,756610358,1333,1333,1333,1333,0
20240529,175700,756610358,1333,1333,1333,1333,0
20240529,175600,756610358,1333,1333,1333,1333,0
20240529,175500,756610358,1333,1333,1333,1333,0
20240529,175400,756610358,1333,1333,1333,1333,0
20240529,175300,756610358,1333,1333,1333,1333,0
20240529,175200,756610358,1333,1333,1333,1333,0
20240529,175100,756610358,1333,1333,1333,1333,0
20240529,175000,756610358,1333,1333,1333,1333,0
20240529,174900,756610358,1333,1333,1333,1333,0
20240529,174800,756610358,1333,1333,1333,1333,0
20240529,174700,756610358,1333,1333,1333,1333,0
20240529,174600,756610358,1333,1333,1333,1333,0
20240529,174500,756610358,1333,1333,1333,1333,0
20240529,174400,756610358,1333,1333,1333,1333,8533
20240529,174300,756610358,1333,1333,1333,1333,0
20240529,174200,756610358,1333,1333,1333,1333,0
20240529,174100,756610358,1333,1333,1333,1333,0
20240529,174000,756610358,1333,1333,1333,1333,0
20240529,173900,756610358,1333,1333,1333,1333,0
20240529,173800,756610358,1333,1333,1333,1333,0
20240529,173700,756610358,1333,1333,1333,1333,0
20240529,173600,756610358,1333,1333,1333,1333,0
20240529,173500,756610358,1333,1333,1333,1333,0
20240529,173400,756610358,1333,1333,1333,1333,0
20240529,173300,756610358,1333,1333,1333,1333,0
20240529,173200,756610358,1333,1333,1333,1333,0
20240529,173100,756610358,1333,1333,1333,1333,0
20240529,173000,756610358,1333,1333,1333,1333,0
20240529,172900,756610358,1333,1333,1333,1333,0
20240529,172800,756610358,1333,1333,1333,1333,0
20240529,172700,756610358,1333,1333,1333,1333,0
20240529,172600,756610358,1333,1333,1333,1333,0
20240529,172500,756610358,1333,1333,1333,1333,0
20240529,172400,756610358,1333,1333,1333,1333,0
20240529,172300,756610358,1333,1333,1333,1333,0
20240529,172200,756610358,1333,1333,1333,1333,0
20240529,172100,756610358,1333,1333,1333,1333,0
20240529,172000,756610358,1333,1333,1333,1333,0
20240529,171900,756610358,1333,1333,1333,1333,0
20240529,171800,756610358,1333,1333,1333,1333,0
20240529,171700,756610358,1333,1333,1333,1333,0
20240529,171600,756610358,1333,1333,1333,1333,0
20240529,171500,756610358,1333,1333,1333,1333,0
20240529,171400,756610358,1333,1333,1333,1333,8533
20240529,171300,756610358,1333,1333,1333,1333,0
20240529,171200,756610358,1333,1333,1333,1333,0
20240529,171100,756610358,1333,1333,1333,1333,0
20240529,171000,756610358,1333,1333,1333,1333,0
20240529,170900,756610358,1333,1333,1333,1333,0
20240529,170800,756610358,1333,1333,1333,1333,0
20240529,170700,756610358,1333,1333,1333,1333,0
20240529,170600,756610358,1333,1333,1333,1333,0
20240529,170500,756610358,1333,1333,1333,1333,0
20240529,170400,756610358,1333,1333,1333,1333,0
20240529,170300,756610358,1333,1333,1333,1333,0
20240529,170200,756610358,1333,1333,1333,1333,0
20240529,170100,756610358,1333,1333,1333,1333,0
20240529,170000,756610358,1333,1333,1333,1333,0
20240529,165900,756610358,1333,1333,1333,1333,0
20240529,165800,756610358,1333,1333,1333,1333,0
20240529,165700,756610358,1333,1333,1333,1333,0
20240529,165600,756610358,1333,1333,1333,1333,0
20240529,165500,756610358,1333,1333,1333,1333,0
20240529,165400,756610358,1333,1333,1333,1333,0
20240529,165300,756610358,1333,1333,1333,1333,0
20240529,165200,756610358,1333,1333,1333,1333,0
20240529,165100,756610358,1333,1333,1333,1333,0
20240529,165000,756610358,1333,1333,1333,1333,0
20240529,164900,756610358,1333,1333,1333,1333,0
20240529,164800,756610358,1333,1333,1333,1333,0
20240529,164700,756610358,1333,1333,1333,1333,0
20240529,164600,756610358,1333,1333,1333,1333,0
20240529,164500,756610358,1333,1333,1333,1333,0
20240529,164400,756610358,1333,1333,1333,1333,8533
20240529,164300,756610358,1333,1333,1333,1333,0
20240529,164200,756610358,1333,1333,1333,1333,0
20240529,164100,756610358,1333,1333,1333,1333,0
20240529,164000,756610358,1333,1333,1333,1333,0
20240529,163900,756610358,1333,1333,1333,1333,0
20240529,163800,756610358,1333,1333,1333,1333,0
20240529,163700,756610358,1333,1333,1333,1333,0
20240529,163600,756610358,1333,1333,1333,1333,0
20240529,163500,756610358,1333,1333,1333,1333,0
20240529,163400,756610358,1333,1333,1333,1333,0
20240529,163300,756610358,1333,1333,1333,1333,0
20240529,163200,756610358,1333,1333,1333,1333,0
20240529,163100,756610358,1333,1333,1333,1333,0
20240529,163000,756610358,1333,1333,1333,1333,0
20240529,162900,756610358,1333,1333,1333,1333,0
20240529,162800,756610358,1333,1333,1333,1333,0
20240529,162700,756610358,1333,1333,1333,1333,0
20240529,162600,756610358,1333,1333,1333,1333,0
20240529,162500,756610358,1333,1333,1333,1333,0
20240529,162400,756610358,1333,1333,1333,1333,0
20240529,162300,756610358,1333,1333,1333,1333,0
20240529,162200,756610358,1333,1333,1333,1333,0
20240529,162100,756610358,1333,1333,1333,1333,0
20240529,162000,756610358,1333,1333,1333,1333,0
20240529,161900,756610358,1333,1333,1333,1333,0
20240529,161800,756610358,1333,1333,1333,1333,0
20240529,161700,756610358,1333,1333,1333,1333,0
20240529,161600,756610358,1333,1333,1333,1333,0
20240529,161500,756610358,1333,1333,1333,1333,0
20240529,161400,756610358,1333,1333,1333,1333,8533
20240529,161300,756610358,1333,1333,1333,1333,0
20240529,161200,756610358,1333,1333,1333,1333,0
20240529,161100,756610358,1333,1333,1333,1333,0
20240529,161000,756610358,1333,1333,1333,1333,0
20240529,160900,756610358,1333,1333,1333,1333,0
20240529,160800,756610358,1333,1333,1333,1333,0
20240529,160700,756610358,1333,1333,1333,1333,0
20240529,160600,756610358,1333,1333,1333,1333,0
20240529,160500,756610358,1333,1333,1333,1333,0
20240529,160400,756610358,1333,1333,1333,1333,0
20240529,160300,756610358,1333,1333,1333,1333,0
20240529,160200,756610358,1333,1333,1333,1333,0
20240529,160100,756610358,1333,1333,1333,1333,0
20240529,160000,756610358,1333,1333,1333,1333,0
20240529,155900,756610358,1333,1333,1333,1333,0
20240529,155800,756610358,1333,1333,1333,1333,0
20240529,155700,756610358,1333,1333,1333,1333,0
20240529,155600,756610358,1333,1333,1333,1333,0
20240529,155500,756610358,1333,1333,1333,1333,0
20240529,155400,756610358,1333,1333,1333,1333,0
20240529,155300,756610358,1333,1333,1333,1333,0
20240529,155200,756610358,1333,1333,1333,1333,0
20240529,155100,756610358,1333,1333,1333,1333,0
20240529,155000,756610358,1333,1333,1333,1333,0
20240529,154900,756610358,1333,1333,1333,1333,0
20240529,154800,756610358,1333,1333,1333,1333,0
20240529,154700,756610358,1333,1333,1333,1333,0
20240529,154600,756610358,1333,1333,1333,1333,0
20240529,154500,756610358,1333,1333,1333,1333,0
20240529,154400,756610358,1333,1333,1333,1333,8533
20240529,154300,756610358,1333,1333,1333,1333,0
20240529,154200,756610358,1333,1333,1333,1333,0
20240529,154100,756610358,1333,1333,1333,1333,0
20240529,154000,756610358,1333,1333,1333,1333,0
20240529,153900,756610358,1333,1333,1333,1333,0
20240529,153800,756610358,1333,1333,1333,1333,0
20240529,153700,756610358,1333,1333,1333,1333,0
20240529,153600,756610358,1333,1333,1333,1333,0
20240529,153500,756610358,1333,1333,1333,1333,0
20240529,153400,756610358,1333,1333,1333,1333,0
20240529,153300,756610358,1333,1333,1333,1333,0
20240529,153200,756610358,1333,1333,1333,1333,0
20240529,153100,756610358,1333,1333,1333,1333,0
20240529,153000,756610358,1333,1333,1333,1333,8533
20240529,152900,745235869,1335,1335,1335,1335,0
20240529,152800,745235869,1335,1335,1335,1335,0
20240529,152700,745235869,1335,1335,1335,1335,0
20240529,152600,745235869,1335,1335,1335,1335,0
20240529,152500,745235869,1335,1335,1335,1335,0
20240529,152400,745235869,1335,1335,1335,1335,0
20240529,152300,745235869,1335,1335,1335,1335,0
20240529,152200,745235869,1335,1335,1335,1335,0
20240529,152100,745235869,1335,1335,1335,1335,0
20240529,152000,745235869,1335,1335,1335,1335,0
20240529,151900,745235869,1335,1330,1336,1330,1697
20240529,151800,742976188,1330,1331,1331,1329,6868
20240529,151700,733839489,1331,1331,1331,1331,2823
20240529,151600,730082076,1332,1334,1334,1332,3012
20240529,151500,726067080,1337,1331,1337,1331,2011
20240529,151400,723380907,1331,1336,1336,1331,2812
20240529,151300,719632594,1336,1336,1336,1335,2310
20240529,151200,716546769,1336,1336,1336,1336,1145
20240529,151100,715017049,1335,1335,1335,1335,12273
20240529,151000,698632594,1336,1336,1337,1336,2190
20240529,150900,695704754,1336,1336,1337,1336,217
20240529,150800,695414841,1336,1334,1336,1334,2730
20240529,150700,691770495,1333,1332,1333,1332,3397
20240529,150600,687244036,1332,1330,1332,1329,3641
20240529,150500,682400255,1331,1334,1334,1331,994
20240529,150400,681077047,1334,1334,1334,1334,6
20240529,150300,681069043,1335,1333,1336,1333,261
20240529,150200,680720672,1333,1330,1333,1330,1636
20240529,150100,678543364,1330,1329,1330,1327,3340
20240529,150000,674101170,1327,1326,1331,1326,3013
20240529,145900,670105877,1326,1331,1331,1326,23732
20240529,145800,638608243,1331,1331,1331,1330,6
20240529,145700,638600260,1330,1330,1330,1330,721
20240529,145600,637641330,1330,1332,1332,1330,2892
20240529,145500,633791574,1333,1333,1333,1333,505
20240529,145400,633118409,1333,1335,1335,1333,124
20240529,145300,632953009,1334,1335,1335,1334,330
20240529,145200,632512469,1336,1336,1336,1336,2
20240529,145100,632509797,1336,1337,1337,1336,48
20240529,145000,632445666,1338,1338,1338,1337,192
20240529,144900,632188859,1338,1338,1338,1338,1
20240529,144800,632187521,1337,1339,1339,1337,533
20240529,144700,631474449,1339,1340,1340,1338,100
20240529,144600,631340609,1341,1341,1341,1341,456
20240529,144500,630729113,1341,1342,1342,1338,2776
20240529,144400,627006952,1342,1341,1342,1341,917
20240529,144300,625777170,1341,1341,1342,1341,1753
20240529,144200,623426026,1341,1340,1341,1340,566
20240529,144100,622667085,1340,1340,1340,1340,53
20240529,144000,622596065,1340,1340,1340,1340,201
20240529,143900,622326725,1340,1341,1341,1340,351
20240529,143800,621856285,1341,1341,1341,1341,25
20240529,143700,621822760,1341,1341,1342,1341,1115
20240529,143600,620326545,1341,1341,1341,1341,2142
20240529,143500,617454123,1342,1341,1342,1341,782
20240529,143400,616404941,1341,1341,1342,1341,3874
20240529,143300,611209078,1341,1338,1341,1338,2509
20240529,143200,607845778,1338,1340,1340,1338,2700
20240529,143100,604229778,1340,1336,1340,1336,6450
20240529,143000,595596877,1336,1337,1338,1336,439
20240529,142900,595009934,1336,1336,1336,1332,2813
20240529,142800,591252552,1336,1335,1336,1335,301
20240529,142700,590850716,1334,1333,1334,1332,200
20240529,142600,590583920,1334,1332,1334,1332,739
20240529,142500,589599196,1332,1329,1332,1329,3267
20240529,142400,585252036,1328,1328,1328,1328,2521
20240529,142300,581904148,1328,1327,1328,1327,412
20240529,142200,581357412,1328,1328,1328,1328,0
20240529,142100,581357412,1328,1328,1329,1327,6867
20240529,142000,572239896,1328,1328,1328,1328,0
20240529,141900,572239896,1328,1328,1328,1327,305
20240529,141800,571835006,1327,1327,1327,1327,500
20240529,141700,571171506,1328,1328,1328,1328,267
20240529,141600,570816930,1328,1328,1328,1328,169
20240529,141500,570592498,1328,1328,1328,1328,0
20240529,141400,570592498,1328,1327,1328,1327,64
20240529,141300,570507566,1327,1327,1327,1327,2734
20240529,141200,566879548,1327,1327,1327,1327,3
20240529,141100,566875567,1326,1327,1327,1326,230
20240529,141000,566570487,1327,1327,1327,1327,3
20240529,140900,566566506,1326,1327,1327,1326,202
20240529,140800,566298652,1327,1328,1328,1327,41
20240529,140700,566244243,1327,1327,1327,1327,1795
20240529,140600,563862278,1327,1327,1327,1327,930
20240529,140500,562628168,1327,1327,1327,1327,0
20240529,140400,562628168,1327,1327,1327,1327,4
20240529,140300,562622860,1327,1327,1327,1327,34
20240529,140200,562577742,1327,1326,1327,1326,1359
20240529,140100,560775706,1325,1325,1325,1325,500
20240529,140000,560113206,1326,1326,1326,1326,0
20240529,135900,560113206,1326,1326,1326,1326,10
20240529,135800,560099946,1326,1326,1326,1326,145
20240529,135700,559907676,1327,1327,1327,1327,839
20240529,135600,558794323,1326,1326,1326,1326,0
20240529,135500,558794323,1326,1326,1326,1326,3083
20240529,135400,554706265,1326,1326,1326,1326,13
20240529,135300,554689027,1326,1326,1326,1326,1
20240529,135200,554687701,1326,1326,1326,1325,71
20240529,135100,554593556,1326,1326,1326,1325,123
20240529,135000,554430579,1326,1325,1326,1325,102
20240529,134900,554295329,1326,1326,1326,1326,10
20240529,134800,554282069,1325,1326,1326,1325,1014
20240529,134700,552937518,1325,1325,1325,1325,1
20240529,134600,552936193,1325,1326,1326,1325,5
20240529,134500,552929564,1325,1325,1326,1325,6
20240529,134400,552921613,1325,1325,1325,1325,162
20240529,134300,552706963,1325,1326,1326,1325,6055
20240529,134200,544684084,1326,1326,1326,1326,335
20240529,134100,544239874,1326,1327,1327,1326,5040
20240529,134000,537556794,1327,1327,1327,1327,0
20240529,133900,537556794,1327,1327,1327,1327,0
20240529,133800,537556794,1327,1327,1327,1327,0
20240529,133700,537556794,1327,1327,1327,1327,5
20240529,133600,537550159,1326,1326,1326,1326,200
20240529,133500,537284959,1326,1327,1327,1326,357
20240529,133400,536811527,1326,1327,1327,1326,196
20240529,133300,536551451,1326,1327,1327,1326,2707
20240529,133200,532961962,1327,1327,1327,1327,0
20240529,133100,532961962,1327,1327,1327,1327,21
20240529,133000,532934095,1326,1327,1327,1326,995
20240529,132900,531614723,1327,1327,1327,1326,219
20240529,132800,531324113,1327,1326,1327,1326,319
20240529,132700,530900900,1327,1327,1327,1326,1586
20240529,132600,528797801,1327,1327,1327,1327,21
20240529,132500,528769934,1327,1327,1327,1327,0
20240529,132400,528769934,1327,1327,1327,1327,3
20240529,132300,528765953,1327,1327,1327,1327,7
20240529,132200,528756664,1326,1327,1327,1326,22
20240529,132100,528727491,1327,1327,1327,1326,179
20240529,132000,528490133,1327,1327,1327,1327,21
20240529,131900,528462266,1327,1327,1327,1326,226
20240529,131800,528162389,1327,1327,1327,1327,21
20240529,131700,528134522,1327,1327,1327,1327,7
20240529,131600,528125233,1327,1326,1327,1326,307
20240529,131500,527718139,1326,1327,1327,1326,2638
20240529,131400,524218149,1326,1328,1328,1326,58
20240529,131300,524141180,1328,1328,1328,1327,341
20240529,131200,523688371,1328,1328,1328,1327,221
20240529,131100,523394994,1328,1327,1328,1327,47
20240529,131000,523332608,1328,1328,1328,1328,6
20240529,130900,523324640,1328,1328,1328,1328,0
20240529,130800,523324640,1328,1328,1328,1328,1
20240529,130700,523323312,1327,1328,1328,1325,2375
20240529,130600,520175875,1327,1327,1327,1327,1005
20240529,130500,518842240,1327,1327,1327,1327,3
20240529,130400,518838259,1327,1326,1327,1326,914
20240529,130300,517626249,1326,1326,1326,1326,0
20240529,130200,517626249,1326,1326,1326,1326,37
20240529,130100,517577187,1325,1326,1326,1325,5003
20240529,130000,510948209,1326,1326,1326,1326,3
20240529,125900,510944231,1326,1326,1327,1325,2993
20240529,125800,506977512,1326,1327,1327,1326,2143
20240529,125700,504135875,1326,1327,1327,1326,1198
20240529,125600,502547129,1327,1328,1328,1327,1885
20240529,125500,500045649,1327,1327,1328,1327,33
20240529,125400,500001828,1328,1328,1328,1328,114
20240529,125300,499850436,1328,1328,1328,1328,22
20240529,125200,499821220,1328,1327,1328,1327,505
20240529,125100,499151080,1328,1328,1328,1328,21
20240529,125000,499123192,1328,1328,1328,1328,5004
20240529,124900,492477880,1328,1328,1328,1327,446
20240529,124800,491885932,1327,1327,1327,1327,314
20240529,124700,491469254,1326,1327,1327,1326,439
20240529,124600,490886935,1327,1327,1327,1327,0
20240529,124500,490886935,1327,1325,1327,1325,2
20240529,124400,490884283,1325,1325,1325,1325,40
20240529,124300,490831283,1325,1326,1326,1325,800
20240529,124200,489771282,1325,1325,1325,1325,3
20240529,124100,489767307,1325,1326,1326,1325,83
20240529,124000,489657270,1327,1327,1327,1327,1
20240529,123900,489655943,1325,1327,1327,1325,4
20240529,123800,489650639,1327,1327,1327,1327,110
20240529,123700,489504669,1327,1327,1327,1327,271
20240529,123600,489145052,1325,1327,1327,1325,4053
20240529,123500,483772836,1329,1329,1329,1329,8
20240529,123400,483762204,1329,1328,1329,1328,10000
20240529,123300,470472783,1327,1327,1327,1327,0
20240529,123200,470472783,1327,1327,1327,1327,3
20240529,123100,470468802,1328,1328,1328,1328,0
20240529,123000,470468802,1328,1327,1328,1327,4
20240529,122900,470463493,1327,1328,1328,1327,69
20240529,122800,470371863,1328,1328,1328,1328,200
20240529,122700,470106263,1326,1327,1328,1326,144
20240529,122600,469915230,1327,1327,1327,1327,110
20240529,122500,469769260,1326,1326,1326,1326,1
20240529,122400,469767934,1325,1325,1325,1325,0
20240529,122300,469767934,1325,1325,1325,1324,154
20240529,122200,469563984,1325,1325,1325,1324,1569
20240529,122100,467486079,1325,1325,1325,1325,8410
20240529,122000,456342829,1326,1328,1328,1326,113
20240529,121900,456192899,1325,1328,1328,1325,1113
20240529,121800,454717170,1325,1327,1327,1325,16142
20240529,121700,433313208,1327,1327,1327,1327,0
20240529,121600,433313208,1327,1328,1328,1327,1102
20240529,121500,431850852,1327,1327,1327,1327,1073
20240529,121400,430426981,1327,1327,1327,1327,3033
20240529,121300,426402190,1326,1326,1326,1326,0
20240529,121200,426402190,1326,1326,1326,1326,103
20240529,121100,426265612,1326,1326,1326,1326,376
20240529,121000,425767036,1327,1327,1327,1326,705
20240529,120900,424832201,1327,1327,1327,1326,2805
20240529,120800,421110538,1327,1327,1327,1327,50
20240529,120700,421044188,1327,1327,1327,1326,112
20240529,120600,420895565,1327,1327,1327,1327,679
20240529,120500,419994532,1327,1328,1328,1327,81
20240529,120400,419887029,1328,1329,1329,1327,3714
20240529,120300,414957591,1328,1328,1328,1328,876
20240529,120200,413794263,1328,1328,1328,1328,23
20240529,120100,413763719,1328,1328,1328,1328,100
20240529,120000,413630919,1328,1328,1328,1328,0
20240529,115900,413630919,1328,1329,1329,1328,25
20240529,115800,413597717,1329,1328,1329,1328,75
20240529,115700,413498067,1328,1328,1328,1328,2339
20240529,115600,410391875,1328,1328,1328,1328,93
20240529,115500,410268371,1328,1328,1328,1328,2
20240529,115400,410265715,1328,1327,1328,1327,48
20240529,115300,410202009,1327,1327,1327,1327,1016
20240529,115200,408853777,1327,1327,1328,1327,3927
20240529,115100,403642638,1328,1328,1328,1328,213
20240529,115000,403359774,1328,1329,1329,1328,327
20240529,114900,402925425,1328,1330,1330,1327,13914
20240529,114800,384448670,1329,1330,1330,1329,200
20240529,114700,384182770,1330,1330,1330,1330,0
20240529,114600,384182770,1330,1330,1330,1330,142
20240529,114500,383993910,1330,1332,1332,1330,8723
20240529,114400,372390648,1331,1331,1331,1331,570
20240529,114300,371631978,1331,1331,1331,1331,30
20240529,114200,371592048,1330,1330,1330,1330,189
20240529,114100,371340678,1330,1331,1331,1330,111
20240529,114000,371192948,1331,1331,1331,1331,1017
20240529,113900,369839321,1331,1330,1331,1330,74
20240529,113800,369740898,1330,1330,1330,1330,2983
20240529,113700,365773508,1330,1330,1330,1330,5
20240529,113600,365766858,1330,1330,1330,1330,802
20240529,113500,364700198,1330,1330,1330,1330,100
20240529,113400,364567198,1330,1331,1331,1330,661
20240529,113300,363688065,1331,1331,1331,1330,715
20240529,113200,362737090,1330,1330,1330,1330,70
20240529,113100,362643990,1330,1330,1331,1330,585
20240529,113000,361865938,1331,1331,1331,1331,1001
20240529,112900,360533607,1331,1333,1333,1331,5093
20240529,112800,353753929,1333,1333,1333,1333,1018
20240529,112700,352396935,1333,1333,1333,1333,0
20240529,112600,352396935,1333,1333,1333,1333,447
20240529,112500,351801084,1332,1333,1333,1332,218
20240529,112400,351510491,1332,1331,1332,1331,506
20240529,112300,350836539,1331,1331,1331,1331,532
20240529,112200,350128447,1330,1331,1331,1330,7005
20240529,112100,340804798,1330,1331,1331,1330,9599
20240529,112000,328038108,1331,1331,1331,1331,93
20240529,111900,327914325,1331,1331,1331,1331,23
20240529,111800,327883712,1330,1331,1331,1330,2762
20240529,111700,324209750,1331,1331,1331,1331,1308
20240529,111600,322468802,1331,1331,1331,1330,3062
20240529,111500,318396280,1331,1331,1331,1331,5310
20240529,111400,311328670,1331,1332,1332,1331,1612
20240529,111300,309183084,1332,1331,1332,1331,618
20240529,111200,308359929,1331,1331,1331,1331,62
20240529,111100,308277407,1331,1331,1331,1331,1003
20240529,111000,306942414,1332,1332,1332,1332,2
20240529,110900,306939750,1333,1333,1333,1333,0
20240529,110800,306939750,1333,1331,1333,1331,3534
20240529,110700,302235986,1331,1332,1332,1331,3419
20240529,110600,297683461,1333,1333,1333,1333,124
20240529,110500,297518169,1334,1334,1334,1334,74
20240529,110400,297419453,1334,1333,1334,1333,120
20240529,110300,297259401,1334,1334,1334,1334,2
20240529,110200,297256733,1334,1333,1334,1333,25
20240529,110100,297223406,1334,1334,1334,1334,0
20240529,110000,297223406,1334,1334,1334,1334,0
20240529,105900,297223406,1334,1334,1334,1334,10
20240529,105800,297210066,1333,1333,1333,1332,103
20240529,105700,297072768,1333,1332,1333,1332,131
20240529,105600,296898175,1332,1332,1332,1332,30
20240529,105500,296858215,1333,1333,1333,1333,140
20240529,105400,296671595,1333,1332,1333,1332,55
20240529,105300,296598333,1332,1332,1332,1332,0
20240529,105200,296598333,1332,1332,1332,1332,10
20240529,105100,296585013,1332,1332,1332,1332,1
20240529,105000,296583681,1333,1333,1333,1333,124
20240529,104900,296418389,1333,1332,1333,1332,478
20240529,104800,295781616,1332,1332,1332,1332,76
20240529,104700,295680384,1332,1334,1334,1331,12578
20240529,104600,278935675,1334,1334,1334,1334,10
20240529,104500,278922335,1334,1334,1334,1334,60
20240529,104400,278842295,1334,1334,1334,1334,1
20240529,104300,278840961,1333,1333,1333,1333,1
20240529,104200,278839628,1333,1333,1333,1333,1
20240529,104100,278838295,1333,1333,1333,1332,1324
20240529,104000,277074584,1334,1334,1334,1333,986
20240529,103900,275760159,1334,1334,1334,1333,32
20240529,103800,275717491,1333,1334,1334,1333,3
20240529,103700,275713490,1334,1334,1334,1333,4666
20240529,103600,269493462,1334,1336,1336,1334,1870
20240529,103500,266996964,1337,1336,1337,1336,31
20240529,103400,266955547,1336,1336,1336,1336,0
20240529,103300,266955547,1336,1336,1336,1336,30
20240529,103200,266915467,1337,1337,1337,1337,1
20240529,103100,266914130,1337,1337,1337,1337,65
20240529,103000,266827225,1337,1337,1337,1337,1
20240529,102900,266825888,1337,1337,1337,1337,2
20240529,102800,266823214,1338,1336,1338,1335,477
20240529,102700,266186084,1336,1336,1336,1336,188
20240529,102600,265934916,1336,1336,1336,1336,3
20240529,102500,265930908,1335,1335,1335,1335,95
20240529,102400,265804083,1335,1334,1335,1334,1408
20240529,102300,263925805,1333,1333,1333,1333,0
20240529,102200,263925805,1333,1333,1333,1333,0
20240529,102100,263925805,1333,1333,1334,1333,4638
20240529,102000,257743342,1333,1333,1333,1333,10
20240529,101900,257730012,1334,1334,1334,1334,1001
20240529,101800,256394678,1334,1334,1334,1334,700
20240529,101700,255460878,1332,1333,1333,1332,5420
20240529,101600,248241318,1333,1333,1333,1333,1142
20240529,101500,246719032,1333,1333,1333,1333,0
20240529,101400,246719032,1333,1333,1333,1333,0
20240529,101300,246719032,1333,1334,1334,1333,217
20240529,101200,246429765,1334,1334,1334,1334,134
20240529,101100,246251009,1334,1334,1334,1334,120
20240529,101000,246090929,1333,1332,1333,1332,664
20240529,100900,245205961,1333,1333,1333,1333,827
20240529,100800,244103570,1333,1333,1333,1333,7
20240529,100700,244094239,1333,1333,1333,1333,144
20240529,100600,243902287,1333,1333,1333,1333,58
20240529,100500,243824973,1332,1333,1333,1332,6604
20240529,100400,235028442,1333,1332,1333,1332,2263
20240529,100300,232014086,1333,1334,1335,1333,4752
20240529,100200,225679662,1335,1335,1335,1335,22
20240529,100100,225650292,1336,1336,1336,1334,10
20240529,100000,225636940,1333,1336,1336,1333,3026
20240529,095900,221600835,1337,1337,1337,1337,1103
20240529,095800,220126124,1337,1336,1337,1336,151
20240529,095700,219924387,1335,1334,1335,1334,2353
20240529,095600,216784137,1334,1335,1335,1334,143
20240529,095500,216593292,1335,1335,1335,1334,312
20240529,095400,216176882,1335,1335,1335,1335,11500
20240529,095300,200824382,1335,1334,1335,1334,69
20240529,095200,200732334,1334,1333,1334,1333,102
20240529,095100,200596268,1333,1334,1334,1333,1320
20240529,095000,198836707,1333,1333,1334,1332,1704
20240529,094900,196565274,1333,1332,1334,1331,1231
20240529,094800,194926608,1334,1334,1334,1334,160
20240529,094700,194713168,1334,1332,1334,1332,3026
20240529,094600,190682528,1332,1332,1332,1330,3792
20240529,094500,185635751,1330,1332,1332,1330,1432
20240529,094400,183729086,1332,1335,1335,1332,5838
20240529,094300,175949499,1335,1335,1335,1335,6
20240529,094200,175941489,1335,1334,1335,1334,689
20240529,094100,175022348,1334,1334,1335,1332,320
20240529,094000,174595491,1334,1334,1335,1333,1587
20240529,093900,172478511,1334,1334,1334,1334,10
20240529,093800,172465171,1334,1335,1335,1334,680
20240529,093700,171557541,1335,1335,1335,1330,16102
20240529,093600,150119085,1335,1333,1335,1333,1631
20240529,093500,147944390,1333,1333,1333,1332,6171
20240529,093400,139719447,1333,1336,1336,1333,6439
20240529,093300,131126454,1336,1337,1337,1336,3068
20240529,093200,127027570,1337,1337,1337,1337,298
20240529,093100,126629144,1336,1337,1337,1335,4065
20240529,093000,121198419,1337,1337,1337,1337,2011
20240529,092900,118509712,1337,1337,1337,1337,518
20240529,092800,117817146,1337,1337,1337,1337,485
20240529,092700,117168701,1337,1337,1337,1337,2055
20240529,092600,114421166,1337,1337,1337,1337,355
20240529,092500,113946531,1337,1338,1338,1337,46
20240529,092400,113885028,1337,1338,1338,1336,2100
20240529,092300,111077388,1338,1338,1338,1338,200
20240529,092200,110809788,1338,1338,1338,1338,2274
20240529,092100,107767176,1338,1338,1338,1338,1079
20240529,092000,106323474,1338,1339,1339,1338,243
20240529,091900,105998337,1338,1338,1339,1338,4621
20240529,091800,99815422,1339,1339,1339,1339,1853
20240529,091700,97334255,1340,1339,1340,1339,539
20240529,091600,96612532,1339,1340,1340,1339,1169
20240529,091500,95046179,1339,1339,1339,1339,138
20240529,091400,94861397,1338,1340,1340,1338,177
20240529,091300,94624323,1342,1342,1342,1342,5
20240529,091200,94617613,1338,1336,1339,1336,3969
20240529,091100,89306783,1336,1338,1338,1336,84
20240529,091000,89194491,1338,1336,1338,1336,204
20240529,090900,88921939,1337,1337,1338,1337,3082
20240529,090800,84801205,1337,1337,1337,1336,42
20240529,090700,84745052,1335,1334,1335,1332,4613
20240529,090600,78592292,1334,1339,1339,1334,11454
20240529,090500,63278603,1342,1342,1342,1342,1507
20240529,090400,61256209,1338,1338,1338,1338,2389
20240529,090300,58059727,1338,1349,1349,1338,20733
20240529,090200,30256669,1349,1341,1376,1341,14957
20240529,090100,9872700,1349,1342,1349,1341,89
20240529,090000,9753179,1341,1341,1349,1341,7021