stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,191500,123345379700,18100,18100,18100,18100,211238
20240516,191400,123345379700,18100,18100,18100,18100,0
20240516,191300,123345379700,18100,18100,18100,18100,0
20240516,191200,123345379700,18100,18100,18100,18100,0
20240516,191100,123345379700,18100,18100,18100,18100,0
20240516,191000,123345379700,18100,18100,18100,18100,0
20240516,190900,123345379700,18100,18100,18100,18100,0
20240516,190800,123345379700,18100,18100,18100,18100,0
20240516,190700,123345379700,18100,18100,18100,18100,0
20240516,190600,123345379700,18100,18100,18100,18100,0
20240516,190500,123345379700,18100,18100,18100,18100,0
20240516,190400,123345379700,18100,18100,18100,18100,0
20240516,190300,123345379700,18100,18100,18100,18100,0
20240516,190200,123345379700,18100,18100,18100,18100,0
20240516,190100,123345379700,18100,18100,18100,18100,0
20240516,190000,123345379700,18100,18100,18100,18100,0
20240516,185900,123345379700,18100,18100,18100,18100,0
20240516,185800,123345379700,18100,18100,18100,18100,0
20240516,185700,123345379700,18100,18100,18100,18100,0
20240516,185600,123345379700,18100,18100,18100,18100,0
20240516,185500,123345379700,18100,18100,18100,18100,0
20240516,185400,123345379700,18100,18100,18100,18100,0
20240516,185300,123345379700,18100,18100,18100,18100,0
20240516,185200,123345379700,18100,18100,18100,18100,0
20240516,185100,123345379700,18100,18100,18100,18100,0
20240516,185000,123345379700,18100,18100,18100,18100,0
20240516,184900,123345379700,18100,18100,18100,18100,0
20240516,184800,123345379700,18100,18100,18100,18100,0
20240516,184700,123345379700,18100,18100,18100,18100,0
20240516,184600,123345379700,18100,18100,18100,18100,0
20240516,184500,123345379700,18100,18100,18100,18100,211238
20240516,184400,123345379700,18100,18100,18100,18100,0
20240516,184300,123345379700,18100,18100,18100,18100,0
20240516,184200,123345379700,18100,18100,18100,18100,0
20240516,184100,123345379700,18100,18100,18100,18100,0
20240516,184000,123345379700,18100,18100,18100,18100,0
20240516,183900,123345379700,18100,18100,18100,18100,0
20240516,183800,123345379700,18100,18100,18100,18100,0
20240516,183700,123345379700,18100,18100,18100,18100,0
20240516,183600,123345379700,18100,18100,18100,18100,0
20240516,183500,123345379700,18100,18100,18100,18100,0
20240516,183400,123345379700,18100,18100,18100,18100,0
20240516,183300,123345379700,18100,18100,18100,18100,0
20240516,183200,123345379700,18100,18100,18100,18100,0
20240516,183100,123345379700,18100,18100,18100,18100,0
20240516,183000,123345379700,18100,18100,18100,18100,0
20240516,182900,123345379700,18100,18100,18100,18100,0
20240516,182800,123345379700,18100,18100,18100,18100,0
20240516,182700,123345379700,18100,18100,18100,18100,0
20240516,182600,123345379700,18100,18100,18100,18100,0
20240516,182500,123345379700,18100,18100,18100,18100,0
20240516,182400,123345379700,18100,18100,18100,18100,0
20240516,182300,123345379700,18100,18100,18100,18100,0
20240516,182200,123345379700,18100,18100,18100,18100,0
20240516,182100,123345379700,18100,18100,18100,18100,0
20240516,182000,123345379700,18100,18100,18100,18100,0
20240516,181900,123345379700,18100,18100,18100,18100,0
20240516,181800,123345379700,18100,18100,18100,18100,0
20240516,181700,123345379700,18100,18100,18100,18100,0
20240516,181600,123345379700,18100,18100,18100,18100,0
20240516,181500,123345379700,18100,18100,18100,18100,211238
20240516,181400,123345379700,18100,18100,18100,18100,0
20240516,181300,123345379700,18100,18100,18100,18100,0
20240516,181200,123345379700,18100,18100,18100,18100,0
20240516,181100,123345379700,18100,18100,18100,18100,0
20240516,181000,123345379700,18100,18100,18100,18100,0
20240516,180900,123345379700,18100,18100,18100,18100,0
20240516,180800,123345379700,18100,18100,18100,18100,0
20240516,180700,123345379700,18100,18100,18100,18100,0
20240516,180600,123345379700,18100,18100,18100,18100,0
20240516,180500,123345379700,18100,18100,18100,18100,0
20240516,180400,123345379700,18100,18100,18100,18100,0
20240516,180300,123345379700,18100,18100,18100,18100,0
20240516,180200,123345379700,18100,18100,18100,18100,0
20240516,180100,123345379700,18100,18100,18100,18100,0
20240516,180000,123345379700,18100,18100,18100,18100,0
20240516,175900,123345379700,18100,18100,18100,18100,0
20240516,175800,123345379700,18100,18100,18100,18100,0
20240516,175700,123345379700,18100,18100,18100,18100,0
20240516,175600,123345379700,18100,18100,18100,18100,0
20240516,175500,123345379700,18100,18100,18100,18100,0
20240516,175400,123345379700,18100,18100,18100,18100,0
20240516,175300,123345379700,18100,18100,18100,18100,0
20240516,175200,123345379700,18100,18100,18100,18100,0
20240516,175100,123345379700,18100,18100,18100,18100,0
20240516,175000,123345379700,18100,18100,18100,18100,0
20240516,174900,123345379700,18100,18100,18100,18100,0
20240516,174800,123345379700,18100,18100,18100,18100,0
20240516,174700,123345379700,18100,18100,18100,18100,0
20240516,174600,123345379700,18100,18100,18100,18100,0
20240516,174500,123345379700,18100,18100,18100,18100,211238
20240516,174400,123345379700,18100,18100,18100,18100,0
20240516,174300,123345379700,18100,18100,18100,18100,0
20240516,174200,123345379700,18100,18100,18100,18100,0
20240516,174100,123345379700,18100,18100,18100,18100,0
20240516,174000,123345379700,18100,18100,18100,18100,0
20240516,173900,123345379700,18100,18100,18100,18100,0
20240516,173800,123345379700,18100,18100,18100,18100,0
20240516,173700,123345379700,18100,18100,18100,18100,0
20240516,173600,123345379700,18100,18100,18100,18100,0
20240516,173500,123345379700,18100,18100,18100,18100,0
20240516,173400,123345379700,18100,18100,18100,18100,0
20240516,173300,123345379700,18100,18100,18100,18100,0
20240516,173200,123345379700,18100,18100,18100,18100,0
20240516,173100,123345379700,18100,18100,18100,18100,0
20240516,173000,123345379700,18100,18100,18100,18100,0
20240516,172900,123345379700,18100,18100,18100,18100,0
20240516,172800,123345379700,18100,18100,18100,18100,0
20240516,172700,123345379700,18100,18100,18100,18100,0
20240516,172600,123345379700,18100,18100,18100,18100,0
20240516,172500,123345379700,18100,18100,18100,18100,0
20240516,172400,123345379700,18100,18100,18100,18100,0
20240516,172300,123345379700,18100,18100,18100,18100,0
20240516,172200,123345379700,18100,18100,18100,18100,0
20240516,172100,123345379700,18100,18100,18100,18100,0
20240516,172000,123345379700,18100,18100,18100,18100,0
20240516,171900,123345379700,18100,18100,18100,18100,0
20240516,171800,123345379700,18100,18100,18100,18100,0
20240516,171700,123345379700,18100,18100,18100,18100,0
20240516,171600,123345379700,18100,18100,18100,18100,0
20240516,171500,123345379700,18100,18100,18100,18100,211238
20240516,171400,123345379700,18100,18100,18100,18100,0
20240516,171300,123345379700,18100,18100,18100,18100,0
20240516,171200,123345379700,18100,18100,18100,18100,0
20240516,171100,123345379700,18100,18100,18100,18100,0
20240516,171000,123345379700,18100,18100,18100,18100,0
20240516,170900,123345379700,18100,18100,18100,18100,0
20240516,170800,123345379700,18100,18100,18100,18100,0
20240516,170700,123345379700,18100,18100,18100,18100,0
20240516,170600,123345379700,18100,18100,18100,18100,0
20240516,170500,123345379700,18100,18100,18100,18100,0
20240516,170400,123345379700,18100,18100,18100,18100,0
20240516,170300,123345379700,18100,18100,18100,18100,0
20240516,170200,123345379700,18100,18100,18100,18100,0
20240516,170100,123345379700,18100,18100,18100,18100,0
20240516,170000,123345379700,18100,18100,18100,18100,0
20240516,165900,123345379700,18100,18100,18100,18100,0
20240516,165800,123345379700,18100,18100,18100,18100,0
20240516,165700,123345379700,18100,18100,18100,18100,0
20240516,165600,123345379700,18100,18100,18100,18100,0
20240516,165500,123345379700,18100,18100,18100,18100,0
20240516,165400,123345379700,18100,18100,18100,18100,0
20240516,165300,123345379700,18100,18100,18100,18100,0
20240516,165200,123345379700,18100,18100,18100,18100,0
20240516,165100,123345379700,18100,18100,18100,18100,0
20240516,165000,123345379700,18100,18100,18100,18100,0
20240516,164900,123345379700,18100,18100,18100,18100,0
20240516,164800,123345379700,18100,18100,18100,18100,0
20240516,164700,123345379700,18100,18100,18100,18100,0
20240516,164600,123345379700,18100,18100,18100,18100,0
20240516,164500,123345379700,18100,18100,18100,18100,211238
20240516,164400,123345379700,18100,18100,18100,18100,0
20240516,164300,123345379700,18100,18100,18100,18100,0
20240516,164200,123345379700,18100,18100,18100,18100,0
20240516,164100,123345379700,18100,18100,18100,18100,0
20240516,164000,123345379700,18100,18100,18100,18100,0
20240516,163900,123345379700,18100,18100,18100,18100,0
20240516,163800,123345379700,18100,18100,18100,18100,0
20240516,163700,123345379700,18100,18100,18100,18100,0
20240516,163600,123345379700,18100,18100,18100,18100,0
20240516,163500,123345379700,18100,18100,18100,18100,0
20240516,163400,123345379700,18100,18100,18100,18100,0
20240516,163300,123345379700,18100,18100,18100,18100,0
20240516,163200,123345379700,18100,18100,18100,18100,0
20240516,163100,123345379700,18100,18100,18100,18100,0
20240516,163000,123345379700,18100,18100,18100,18100,0
20240516,162900,123345379700,18100,18100,18100,18100,0
20240516,162800,123345379700,18100,18100,18100,18100,0
20240516,162700,123345379700,18100,18100,18100,18100,0
20240516,162600,123345379700,18100,18100,18100,18100,0
20240516,162500,123345379700,18100,18100,18100,18100,0
20240516,162400,123345379700,18100,18100,18100,18100,0
20240516,162300,123345379700,18100,18100,18100,18100,0
20240516,162200,123345379700,18100,18100,18100,18100,0
20240516,162100,123345379700,18100,18100,18100,18100,0
20240516,162000,123345379700,18100,18100,18100,18100,0
20240516,161900,123345379700,18100,18100,18100,18100,0
20240516,161800,123345379700,18100,18100,18100,18100,0
20240516,161700,123345379700,18100,18100,18100,18100,0
20240516,161600,123345379700,18100,18100,18100,18100,0
20240516,161500,123345379700,18100,18100,18100,18100,211238
20240516,161400,123345379700,18100,18100,18100,18100,0
20240516,161300,123345379700,18100,18100,18100,18100,0
20240516,161200,123345379700,18100,18100,18100,18100,0
20240516,161100,123345379700,18100,18100,18100,18100,0
20240516,161000,123345379700,18100,18100,18100,18100,0
20240516,160900,123345379700,18100,18100,18100,18100,0
20240516,160800,123345379700,18100,18100,18100,18100,0
20240516,160700,123345379700,18100,18100,18100,18100,0
20240516,160600,123345379700,18100,18100,18100,18100,0
20240516,160500,123345379700,18100,18100,18100,18100,0
20240516,160400,123345379700,18100,18100,18100,18100,0
20240516,160300,123345379700,18100,18100,18100,18100,0
20240516,160200,123345379700,18100,18100,18100,18100,0
20240516,160100,123345379700,18100,18100,18100,18100,0
20240516,160000,123345379700,18100,18100,18100,18100,0
20240516,155900,123345379700,18100,18100,18100,18100,0
20240516,155800,123345379700,18100,18100,18100,18100,0
20240516,155700,123345379700,18100,18100,18100,18100,0
20240516,155600,123345379700,18100,18100,18100,18100,0
20240516,155500,123345379700,18100,18100,18100,18100,0
20240516,155400,123345379700,18100,18100,18100,18100,0
20240516,155300,123345379700,18100,18100,18100,18100,0
20240516,155200,123345379700,18100,18100,18100,18100,0
20240516,155100,123345379700,18100,18100,18100,18100,0
20240516,155000,123345379700,18100,18100,18100,18100,0
20240516,154900,123345379700,18100,18100,18100,18100,0
20240516,154800,123345379700,18100,18100,18100,18100,0
20240516,154700,123345379700,18100,18100,18100,18100,0
20240516,154600,123345379700,18100,18100,18100,18100,0
20240516,154500,123345379700,18100,18100,18100,18100,211238
20240516,154400,123345379700,18100,18100,18100,18100,0
20240516,154300,123345379700,18100,18100,18100,18100,0
20240516,154200,123345379700,18100,18100,18100,18100,0
20240516,154100,123345379700,18100,18100,18100,18100,0
20240516,154000,123345379700,18100,18100,18100,18100,0
20240516,153900,123345379700,18100,18100,18100,18100,0
20240516,153800,123345379700,18100,18100,18100,18100,0
20240516,153700,123345379700,18100,18100,18100,18100,0
20240516,153600,123345379700,18100,18100,18100,18100,0
20240516,153500,123345379700,18100,18100,18100,18100,0
20240516,153400,123345379700,18100,18100,18100,18100,0
20240516,153300,123345379700,18100,18100,18100,18100,0
20240516,153200,123345379700,18100,18100,18100,18100,0
20240516,153100,123345379700,18100,18100,18100,18100,0
20240516,153000,123345379700,18100,18100,18100,18100,211238
20240516,152900,119521971900,18070,18070,18070,18070,0
20240516,152800,119521971900,18070,18070,18070,18070,0
20240516,152700,119521971900,18070,18070,18070,18070,0
20240516,152600,119521971900,18070,18070,18070,18070,0
20240516,152500,119521971900,18070,18070,18070,18070,0
20240516,152400,119521971900,18070,18070,18070,18070,0
20240516,152300,119521971900,18070,18070,18070,18070,0
20240516,152200,119521971900,18070,18070,18070,18070,0
20240516,152100,119521971900,18070,18070,18070,18070,0
20240516,152000,119521971900,18070,18070,18070,18070,0
20240516,151900,119521971900,18070,18060,18070,18050,19487
20240516,151800,119169983900,18060,18050,18070,18050,23686
20240516,151700,118742364760,18060,18080,18080,18050,12882
20240516,151600,118509630180,18070,18080,18080,18070,7630
20240516,151500,118371721820,18070,18070,18090,18070,8713
20240516,151400,118214222280,18070,18080,18090,18070,11774
20240516,151300,118001344910,18080,18090,18090,18080,4717
20240516,151200,117916041310,18080,18080,18090,18080,7265
20240516,151100,117784648870,18080,18080,18090,18070,4237
20240516,151000,117708032390,18070,18070,18090,18070,5805
20240516,150900,117603072370,18070,18080,18090,18070,6285
20240516,150800,117489460360,18080,18080,18090,18070,3293
20240516,150700,117429922080,18090,18070,18090,18070,8090
20240516,150600,117283616060,18080,18070,18080,18070,10381
20240516,150500,117095986990,18080,18070,18080,18070,4906
20240516,150400,117007313460,18080,18070,18080,18060,12234
20240516,150300,116786252350,18060,18070,18080,18060,18988
20240516,150200,116443205370,18070,18070,18080,18070,7110
20240516,150100,116314702770,18070,18100,18100,18070,21337
20240516,150000,115928811370,18100,18100,18100,18090,3306
20240516,145900,115868997670,18100,18100,18100,18090,7304
20240516,145800,115736843920,18100,18100,18100,18090,7202
20240516,145700,115606498420,18100,18110,18120,18090,13194
20240516,145600,115367665110,18120,18110,18120,18090,9417
20240516,145500,115197158710,18100,18110,18120,18100,3123
20240516,145400,115140612290,18110,18110,18120,18100,5821
20240516,145300,115035215010,18100,18100,18110,18100,10042
20240516,145200,114853391240,18100,18110,18120,18100,4011
20240516,145100,114780751390,18110,18110,18120,18100,7686
20240516,145000,114641571720,18100,18090,18110,18090,3947
20240516,144900,114570144060,18090,18100,18110,18090,6233
20240516,144800,114457328350,18090,18100,18100,18090,2127
20240516,144700,114418835590,18090,18090,18110,18090,5132
20240516,144600,114325956600,18100,18110,18110,18090,5931
20240516,144500,114218588330,18100,18100,18110,18100,3954
20240516,144400,114147004730,18100,18110,18120,18100,7023
20240516,144300,114019796450,18110,18100,18120,18090,8675
20240516,144200,113862754580,18090,18090,18100,18090,7297
20240516,144100,113730734930,18090,18100,18100,18090,5540
20240516,144000,113630471380,18090,18100,18100,18090,5679
20240516,143900,113527695510,18090,18100,18100,18080,9292
20240516,143800,113359586360,18090,18080,18100,18080,10639
20240516,143700,113167153340,18080,18070,18090,18070,22676
20240516,143600,112757288900,18070,18110,18120,18070,28027
20240516,143500,112250164130,18100,18140,18140,18100,17306
20240516,143400,111936707970,18130,18120,18130,18120,5010
20240516,143300,111845892440,18120,18140,18140,18120,7380
20240516,143200,111712081030,18130,18140,18150,18130,4210
20240516,143100,111635716360,18130,18160,18160,18130,11602
20240516,143000,111425207670,18150,18170,18170,18150,9329
20240516,142900,111255758500,18160,18180,18180,18160,9577
20240516,142800,111081736990,18170,18180,18190,18170,7143
20240516,142700,110951912350,18180,18180,18190,18170,6501
20240516,142600,110833702510,18180,18180,18190,18170,12981
20240516,142500,110597712220,18170,18180,18180,18170,8035
20240516,142400,110451648150,18170,18180,18180,18170,3889
20240516,142300,110380958820,18170,18180,18190,18170,37309
20240516,142200,109702508620,18180,18190,18190,18180,7281
20240516,142100,109570089580,18180,18190,18190,18180,4776
20240516,142000,109483240760,18180,18180,18190,18180,6641
20240516,141900,109362446190,18180,18180,18190,18170,44875
20240516,141800,108546556680,18170,18170,18180,18160,21360
20240516,141700,108158362360,18160,18170,18170,18160,6599
20240516,141600,108038475050,18160,18180,18180,18160,15251
20240516,141500,107761307790,18170,18180,18180,18170,12826
20240516,141400,107528218440,18170,18180,18180,18170,6240
20240516,141300,107414822850,18170,18180,18180,18170,12583
20240516,141200,107186173890,18170,18180,18180,18170,6207
20240516,141100,107073335880,18180,18180,18180,18170,11866
20240516,141000,106857615360,18170,18180,18180,18170,4281
20240516,140900,106779798270,18170,18170,18180,18160,14733
20240516,140800,106512072280,18170,18170,18170,18160,4013
20240516,140700,106439159550,18160,18160,18170,18160,5085
20240516,140600,106346800720,18160,18140,18160,18130,5763
20240516,140500,106242213430,18130,18140,18140,18130,2644
20240516,140400,106194252270,18130,18120,18150,18110,8335
20240516,140300,106043119810,18120,18120,18130,18110,5663
20240516,140200,105940511590,18120,18130,18130,18120,7237
20240516,140100,105809355680,18120,18130,18140,18120,10911
20240516,140000,105611559840,18130,18150,18160,18130,15038
20240516,135900,105338749310,18150,18170,18170,18150,8814
20240516,135800,105178696500,18160,18160,18170,18150,4689
20240516,135700,105093535860,18170,18160,18170,18160,5491
20240516,135600,104993795690,18170,18170,18180,18150,30734
20240516,135500,104435482970,18170,18180,18180,18170,4475
20240516,135400,104354131430,18180,18180,18180,18170,4053
20240516,135300,104280458100,18180,18180,18180,18170,5260
20240516,135200,104184846140,18180,18180,18180,18170,4062
20240516,135100,104111002550,18180,18180,18180,18170,11367
20240516,135000,103904393510,18180,18160,18180,18160,11760
20240516,134900,103690703090,18160,18170,18170,18160,5138
20240516,134800,103597355750,18160,18170,18180,18160,12858
20240516,134700,103363724170,18170,18170,18180,18170,7468
20240516,134600,103227993410,18170,18180,18180,18170,4448
20240516,134500,103147135270,18180,18180,18180,18170,8189
20240516,134400,102998285180,18180,18180,18180,18160,38768
20240516,134300,102293644480,18180,18170,18180,18170,16519
20240516,134200,101993401990,18180,18170,18180,18170,9507
20240516,134100,101820628370,18180,18170,18180,18170,4671
20240516,134000,101735718940,18170,18180,18180,18170,4720
20240516,133900,101649926160,18170,18170,18180,18170,7421
20240516,133800,101515041190,18170,18180,18180,18170,11171
20240516,133700,101311964030,18180,18170,18180,18170,12616
20240516,133600,101082686300,18180,18170,18180,18160,27096
20240516,133500,100590301980,18170,18170,18170,18160,6472
20240516,133400,100472724710,18160,18160,18170,18160,1578
20240516,133300,100444060180,18160,18160,18170,18150,5666
20240516,133200,100341174060,18150,18150,18160,18150,4082
20240516,133100,100267067500,18160,18170,18170,18150,6263
20240516,133000,100153321010,18170,18160,18170,18160,9840
20240516,132900,99974539040,18160,18170,18170,18150,4053
20240516,132800,99900926660,18170,18150,18180,18150,10789
20240516,132700,99704913590,18150,18170,18180,18150,14349
20240516,132600,99444273070,18180,18170,18180,18160,12716
20240516,132500,99213255880,18170,18170,18180,18170,15452
20240516,132400,98932394390,18180,18170,18180,18170,7004
20240516,132300,98805114760,18180,18170,18180,18160,6877
20240516,132200,98680150790,18170,18170,18170,18160,7402
20240516,132100,98545661850,18160,18160,18180,18160,15595
20240516,132000,98262325830,18170,18160,18170,18160,4332
20240516,131900,98183636520,18160,18170,18170,18160,4766
20240516,131800,98097057210,18160,18160,18180,18150,18172
20240516,131700,97766820060,18150,18160,18170,18130,14746
20240516,131600,97499210950,18150,18180,18180,18150,17924
20240516,131500,97173553410,18180,18170,18180,18170,6536
20240516,131400,97054748430,18170,18160,18180,18160,16569
20240516,131300,96753682280,18160,18170,18170,18160,16501
20240516,131200,96453866460,18160,18150,18170,18140,44822
20240516,131100,95640076780,18150,18140,18150,18140,6989
20240516,131000,95513240040,18150,18150,18150,18140,6939
20240516,130900,95387312010,18140,18140,18150,18130,26817
20240516,130800,94900726050,18130,18140,18140,18120,7135
20240516,130700,94771348300,18130,18120,18140,18120,16937
20240516,130600,94464302800,18110,18120,18120,18110,3844
20240516,130500,94394669760,18110,18120,18130,18110,9032
20240516,130400,94231016010,18110,18100,18120,18090,9465
20240516,130300,94059659600,18090,18100,18110,18080,5565
20240516,130200,93958945960,18110,18090,18110,18080,4086
20240516,130100,93885000920,18080,18080,18110,18070,8714
20240516,130000,93727465320,18080,18120,18130,18080,9151
20240516,125900,93561780270,18130,18110,18130,18100,9284
20240516,125800,93393567840,18110,18080,18110,18070,8225
20240516,125700,93244767950,18080,18100,18110,18070,18585
20240516,125600,92908547880,18100,18110,18110,18100,6046
20240516,125500,92799071830,18100,18110,18120,18100,9734
20240516,125400,92622789920,18120,18120,18130,18110,13872
20240516,125300,92371497030,18120,18130,18140,18120,5553
20240516,125200,92270814580,18130,18130,18140,18120,6292
20240516,125100,92156725470,18130,18130,18130,18120,6594
20240516,125000,92037192380,18120,18120,18130,18120,3079
20240516,124900,91981385820,18130,18140,18150,18120,10131
20240516,124800,91797706710,18140,18130,18150,18120,28990
20240516,124700,91271834080,18130,18130,18140,18120,5300
20240516,124600,91175735710,18140,18130,18140,18120,5446
20240516,124500,91076990820,18130,18130,18140,18120,4566
20240516,124400,90994212810,18130,18130,18140,18120,5182
20240516,124300,90900255490,18120,18130,18130,18120,2401
20240516,124200,90856735610,18130,18130,18140,18120,5691
20240516,124100,90753577090,18130,18140,18150,18130,3953
20240516,124000,90681882700,18140,18150,18150,18130,8675
20240516,123900,90524512280,18140,18150,18150,18130,9722
20240516,123800,90348146150,18150,18140,18150,18140,5615
20240516,123700,90246262800,18140,18150,18160,18120,5300
20240516,123600,90150103010,18150,18150,18160,18140,4029
20240516,123500,90076974230,18150,18130,18150,18120,25350
20240516,123400,89617021510,18130,18130,18140,18120,6936
20240516,123300,89491263070,18140,18130,18140,18120,5411
20240516,123200,89393167640,18130,18130,18140,18120,2684
20240516,123100,89344496610,18130,18140,18140,18130,6398
20240516,123000,89228472070,18130,18110,18140,18110,10289
20240516,122900,89041953650,18110,18130,18140,18110,4142
20240516,122800,88966869260,18130,18120,18140,18120,7834
20240516,122700,88824860770,18130,18120,18140,18120,5083
20240516,122600,88732714210,18130,18130,18140,18120,7566
20240516,122500,88595533620,18130,18140,18150,18130,3152
20240516,122400,88538344070,18140,18130,18140,18120,7597
20240516,122300,88400598470,18120,18140,18140,18120,4144
20240516,122200,88325485190,18140,18130,18150,18120,16704
20240516,122100,88022563780,18130,18140,18150,18110,10708
20240516,122000,87828421940,18150,18170,18170,18140,14776
20240516,121900,87560120130,18160,18160,18170,18160,3462
20240516,121800,87497232370,18160,18170,18170,18150,7779
20240516,121700,87355965070,18160,18140,18160,18140,62945
20240516,121600,86213433160,18140,18140,18150,18130,6670
20240516,121500,86092452050,18140,18140,18150,18130,14321
20240516,121400,85832657730,18140,18140,18150,18130,19880
20240516,121300,85472089510,18140,18130,18150,18120,32844
20240516,121200,84876438970,18130,18110,18130,18110,15665
20240516,121100,84592579610,18110,18100,18120,18090,90933
20240516,121000,82946451130,18100,18090,18100,18080,10619
20240516,120900,82754318850,18090,18080,18100,18080,19835
20240516,120800,82395577590,18080,18080,18090,18070,4002
20240516,120700,82323221330,18080,18090,18100,18080,11438
20240516,120600,82116287930,18080,18090,18100,18080,26809
20240516,120500,81631210970,18100,18070,18100,18070,35938
20240516,120400,80981157160,18070,18070,18080,18070,7207
20240516,120300,80850893810,18070,18070,18080,18060,10864
20240516,120200,80654573010,18070,18080,18090,18070,13118
20240516,120100,80417413500,18090,18060,18090,18060,18578
20240516,120000,80081554850,18060,18070,18070,18040,14137
20240516,115900,79826294530,18060,18070,18070,18060,4966
20240516,115800,79736571150,18060,18060,18070,18050,6492
20240516,115700,79619318730,18060,18060,18070,18050,2225
20240516,115600,79579132290,18050,18060,18060,18050,9079
20240516,115500,79415172890,18050,18060,18060,18050,4467
20240516,115400,79334538460,18060,18050,18060,18040,3889
20240516,115300,79264333340,18050,18050,18060,18050,4182
20240516,115200,79188833910,18050,18030,18050,18030,13147
20240516,115100,78951608040,18030,18030,18040,18030,5014
20240516,115000,78861183600,18020,18030,18040,18020,3696
20240516,114900,78794545940,18020,18020,18040,18020,6983
20240516,114800,78668658440,18020,18000,18030,18000,1613
20240516,114700,78639593580,18000,18010,18030,18000,24498
20240516,114600,78198451200,18010,18040,18040,18010,6572
20240516,114500,78080010550,18030,18030,18040,18030,2824
20240516,114400,78029080710,18030,18030,18040,18030,2966
20240516,114300,77975591490,18030,18040,18050,18030,9717
20240516,114200,77800335460,18040,18050,18050,18040,1570
20240516,114100,77772009140,18040,18050,18050,18040,5119
20240516,114000,77679651830,18050,18040,18050,18040,2170
20240516,113900,77640487690,18040,18040,18050,18030,2917
20240516,113800,77587864740,18040,18030,18050,18020,6400
20240516,113700,77472439930,18030,18030,18040,18010,2360
20240516,113600,77429909260,18020,18020,18050,18010,9958
20240516,113500,77250511240,18020,18040,18050,18020,16034
20240516,113400,76961437820,18030,18060,18060,18030,2100
20240516,113300,76923543750,18050,18070,18080,18040,5245
20240516,113200,76828813530,18080,18070,18080,18060,3305
20240516,113100,76769080170,18070,18070,18080,18060,16894
20240516,113000,76463854910,18060,18050,18070,18050,7342
20240516,112900,76331252300,18050,18050,18060,18000,21805
20240516,112800,75938128020,18060,18050,18060,18040,6038
20240516,112700,75829117350,18050,18050,18050,18040,4319
20240516,112600,75751178710,18040,18060,18060,18040,12416
20240516,112500,75527075030,18070,18090,18090,18060,7313
20240516,112400,75394867960,18080,18070,18090,18070,14562
20240516,112300,75131635480,18070,18050,18070,18050,6939
20240516,112200,75006319300,18050,18050,18060,18050,6391
20240516,112100,74890941790,18050,18070,18070,18040,8675
20240516,112000,74734324740,18060,18040,18070,18040,25428
20240516,111900,74275268020,18030,18040,18050,18030,9864
20240516,111800,74097314240,18030,18020,18040,18020,7529
20240516,111700,73961572120,18030,18020,18030,18000,18462
20240516,111600,73628920720,18010,18010,18020,18000,3075
20240516,111500,73573539240,18000,17990,18010,17990,25747
20240516,111400,73110104580,17990,17990,18000,17990,1893
20240516,111300,73076035330,18000,18000,18000,17980,3333
20240516,111200,73016073140,17990,17990,18000,17990,5839
20240516,111100,72911007890,18000,17970,18000,17960,5694
20240516,111000,72808567050,17970,17990,18000,17960,16552
20240516,110900,72510932420,17980,17990,18000,17980,10389
20240516,110800,72324052880,17980,17990,17990,17980,4375
20240516,110700,72245383070,17980,17980,17990,17980,3875
20240516,110600,72175709980,17980,17980,17990,17980,3757
20240516,110500,72108139590,17990,17970,17990,17970,4263
20240516,110400,72031497390,17970,17960,17970,17950,6088
20240516,110300,71922119700,17960,17970,17980,17930,31215
20240516,110200,71362019640,17970,17960,17980,17950,6523
20240516,110100,71244817090,17960,17950,17970,17940,3398
20240516,110000,71183790710,17950,17940,17960,17940,4977
20240516,105900,71094478610,17950,17950,17960,17940,3617
20240516,105800,71029575280,17940,17950,17970,17940,4203
20240516,105700,70954135920,17950,17940,17950,17930,5302
20240516,105600,70859008010,17950,17930,17950,17930,3833
20240516,105500,70790243030,17930,17930,17940,17920,11831
20240516,105400,70578209890,17920,17950,17960,17920,31845
20240516,105300,70007179410,17950,17960,17970,17940,9207
20240516,105200,69841873870,17970,17980,17980,17960,2798
20240516,105100,69791594270,17980,17980,17980,17960,1362
20240516,105000,69767118290,17980,17970,17980,17960,3584
20240516,104900,69702704680,17960,17960,17990,17950,4956
20240516,104800,69613651960,17960,17990,17990,17950,14990
20240516,104700,69344326250,17990,18000,18010,17980,9588
20240516,104600,69171729460,18000,18010,18020,18000,11221
20240516,104500,68969625670,18020,18000,18020,18000,13354
20240516,104400,68729145880,18000,17990,18010,17980,47603
20240516,104300,67872309360,17990,17980,17990,17970,10787
20240516,104200,67678353820,17970,17980,17980,17970,3818
20240516,104100,67609727860,17970,17960,17980,17960,5154
20240516,104000,67517108640,17960,17940,17970,17940,11942
20240516,103900,67302740290,17950,17960,17970,17940,10067
20240516,103800,67121996340,17960,17950,17970,17950,2971
20240516,103700,67068620030,17960,17970,17970,17950,10977
20240516,103600,66871500420,17970,17970,17980,17960,9643
20240516,103500,66698192180,17980,17970,17980,17970,4070
20240516,103400,66625037690,17970,17950,17970,17950,5212
20240516,103300,66531417040,17950,17950,17960,17940,6699
20240516,103200,66411184730,17940,17950,17950,17940,7653
20240516,103100,66273834410,17960,17970,17970,17950,7509
20240516,103000,66138965330,17980,17970,17990,17970,2932
20240516,102900,66086258790,17970,17960,17970,17960,3392
20240516,102800,66025334330,17960,17980,17980,17960,15196
20240516,102700,65752368030,17980,17980,17990,17970,6645
20240516,102600,65632894740,17990,18000,18000,17980,17418
20240516,102500,65319537410,18000,18000,18000,17990,5038
20240516,102400,65228880730,17990,18000,18000,17990,4422
20240516,102300,65149291630,18000,17990,18000,17980,15372
20240516,102200,64872730000,17980,17960,17990,17950,7507
20240516,102100,64737796190,17960,17940,17970,17940,7611
20240516,102000,64601183940,17940,17960,17970,17930,33980
20240516,101900,63991241040,17960,17960,17970,17960,8250
20240516,101800,63843022230,17970,17960,17980,17960,8097
20240516,101700,63697540090,17960,17970,17990,17960,11137
20240516,101600,63497375950,17980,17980,17980,17970,8611
20240516,101500,63342597840,17970,17970,17980,17970,8378
20240516,101400,63192025210,17970,17990,17990,17970,8329
20240516,101300,63042289480,17990,17990,18000,17980,12416
20240516,101200,62818935330,18000,17990,18000,17990,12067
20240516,101100,62601821570,18000,17980,18010,17980,16094
20240516,101000,62312285090,17990,18010,18010,17980,63295
20240516,100900,61173082630,18010,18010,18020,18000,16859
20240516,100800,60869459600,18010,18030,18030,18010,10171
20240516,100700,60686222830,18020,18020,18030,18010,16588
20240516,100600,60387376550,18020,18020,18030,18000,24006
20240516,100500,59955006690,18020,18040,18050,18020,16929
20240516,100400,59649788900,18030,18040,18050,18030,8092
20240516,100300,59503809520,18040,18050,18070,18040,17417
20240516,100200,59189424960,18050,18060,18060,18030,30274
20240516,100100,58643007950,18050,18060,18070,18050,17919
20240516,100000,58319432640,18050,18070,18080,18050,22840
20240516,095900,57906948960,18070,18090,18090,18070,15200
20240516,095800,57632205040,18090,18090,18100,18080,10657
20240516,095700,57439394490,18100,18090,18110,18090,20957
20240516,095600,57060109210,18090,18090,18110,18080,19536
20240516,095500,56706527000,18090,18100,18100,18080,16986
20240516,095400,56399174050,18100,18100,18110,18100,14455
20240516,095300,56137465490,18100,18120,18120,18100,13986
20240516,095200,55884178570,18120,18140,18140,18110,8828
20240516,095100,55724169310,18140,18110,18150,18110,16339
20240516,095000,55427818170,18120,18140,18140,18110,10748
20240516,094900,55233039770,18140,18130,18150,18130,21432
20240516,094800,54844270870,18140,18100,18140,18090,15687
20240516,094700,54560133180,18090,18120,18120,18090,14574
20240516,094600,54296257370,18120,18080,18120,18080,32913
20240516,094500,53700697990,18090,18090,18100,18080,28259
20240516,094400,53189594040,18080,18110,18120,18080,55264
20240516,094300,52189375380,18110,18150,18160,18100,42362
20240516,094200,51421623890,18150,18180,18180,18130,29840
20240516,094100,50880086290,18180,18190,18200,18160,35837
20240516,094000,50228370570,18190,18170,18190,18150,64097
20240516,093900,49063812490,18160,18190,18200,18160,45958
20240516,093800,48228631760,18190,18200,18230,18180,114214
20240516,093700,46149283760,18200,18190,18200,18180,126995
20240516,093600,43838233620,18190,18170,18200,18170,84495
20240516,093500,42301601950,18170,18140,18180,18140,107662
20240516,093400,40346843390,18140,18120,18140,18110,80489
20240516,093300,38887481410,18120,18110,18120,18100,31033
20240516,093200,38325376260,18110,18110,18120,18090,37234
20240516,093100,37651080350,18100,18100,18120,18090,36239
20240516,093000,36994753430,18100,18090,18110,18080,84390
20240516,092900,35467490480,18080,18080,18100,18070,36589
20240516,092800,34805752290,18080,18070,18090,18070,30914
20240516,092700,34246998590,18070,18060,18070,18050,41270
20240516,092600,33501611510,18060,18040,18060,18030,24766
20240516,092500,33054676230,18030,18080,18080,18030,30952
20240516,092400,32495891920,18070,18090,18090,18060,32471
20240516,092300,31908904290,18090,18060,18100,18060,22796
20240516,092200,31496687450,18070,18100,18110,18060,28179
20240516,092100,30986903890,18110,18110,18130,18090,40573
20240516,092000,30251855160,18110,18100,18150,18090,98706
20240516,091900,28462323610,18100,18140,18150,18060,67995
20240516,091800,27230859870,18130,17990,18150,17980,471387
20240516,091700,18719969270,17980,17950,17990,17940,49581
20240516,091600,17829320720,17940,17940,17950,17920,24022
20240516,091500,17398475220,17940,17920,17940,17920,18152
20240516,091400,17073033250,17920,17910,17930,17910,19787
20240516,091300,16718459160,17910,17900,17920,17900,51461
20240516,091200,15797037760,17900,17910,17940,17900,37560
20240516,091100,15124233530,17910,17960,17970,17910,30574
20240516,091000,14575784380,17960,17980,17990,17950,33867
20240516,090900,13967124210,17980,17980,17990,17980,33803
20240516,090800,13359100470,17990,17980,17990,17970,35185
20240516,090700,12726197340,17980,17990,18000,17970,33580
20240516,090600,12122114650,17990,17980,18000,17960,41566
20240516,090500,11374386490,17990,17970,18000,17970,38985
20240516,090400,10672990110,17970,18020,18030,17960,66226
20240516,090300,9481262550,18020,18010,18040,18010,86004
20240516,090200,7931197290,18010,18020,18050,18000,106081
20240516,090100,6018824360,18020,17910,18040,17890,206851
20240516,090000,2297314630,17890,17890,17920,17860,127502