stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,191500,132192039800,18060,18060,18060,18060,119900
20240522,191400,132192039800,18060,18060,18060,18060,0
20240522,191300,132192039800,18060,18060,18060,18060,0
20240522,191200,132192039800,18060,18060,18060,18060,0
20240522,191100,132192039800,18060,18060,18060,18060,0
20240522,191000,132192039800,18060,18060,18060,18060,0
20240522,190900,132192039800,18060,18060,18060,18060,0
20240522,190800,132192039800,18060,18060,18060,18060,0
20240522,190700,132192039800,18060,18060,18060,18060,0
20240522,190600,132192039800,18060,18060,18060,18060,0
20240522,190500,132192039800,18060,18060,18060,18060,0
20240522,190400,132192039800,18060,18060,18060,18060,0
20240522,190300,132192039800,18060,18060,18060,18060,0
20240522,190200,132192039800,18060,18060,18060,18060,0
20240522,190100,132192039800,18060,18060,18060,18060,0
20240522,190000,132192039800,18060,18060,18060,18060,0
20240522,185900,132192039800,18060,18060,18060,18060,0
20240522,185800,132192039800,18060,18060,18060,18060,0
20240522,185700,132192039800,18060,18060,18060,18060,0
20240522,185600,132192039800,18060,18060,18060,18060,0
20240522,185500,132192039800,18060,18060,18060,18060,0
20240522,185400,132192039800,18060,18060,18060,18060,0
20240522,185300,132192039800,18060,18060,18060,18060,0
20240522,185200,132192039800,18060,18060,18060,18060,0
20240522,185100,132192039800,18060,18060,18060,18060,0
20240522,185000,132192039800,18060,18060,18060,18060,0
20240522,184900,132192039800,18060,18060,18060,18060,0
20240522,184800,132192039800,18060,18060,18060,18060,0
20240522,184700,132192039800,18060,18060,18060,18060,0
20240522,184600,132192039800,18060,18060,18060,18060,0
20240522,184500,132192039800,18060,18060,18060,18060,119900
20240522,184400,132192039800,18060,18060,18060,18060,0
20240522,184300,132192039800,18060,18060,18060,18060,0
20240522,184200,132192039800,18060,18060,18060,18060,0
20240522,184100,132192039800,18060,18060,18060,18060,0
20240522,184000,132192039800,18060,18060,18060,18060,0
20240522,183900,132192039800,18060,18060,18060,18060,0
20240522,183800,132192039800,18060,18060,18060,18060,0
20240522,183700,132192039800,18060,18060,18060,18060,0
20240522,183600,132192039800,18060,18060,18060,18060,0
20240522,183500,132192039800,18060,18060,18060,18060,0
20240522,183400,132192039800,18060,18060,18060,18060,0
20240522,183300,132192039800,18060,18060,18060,18060,0
20240522,183200,132192039800,18060,18060,18060,18060,0
20240522,183100,132192039800,18060,18060,18060,18060,0
20240522,183000,132192039800,18060,18060,18060,18060,0
20240522,182900,132192039800,18060,18060,18060,18060,0
20240522,182800,132192039800,18060,18060,18060,18060,0
20240522,182700,132192039800,18060,18060,18060,18060,0
20240522,182600,132192039800,18060,18060,18060,18060,0
20240522,182500,132192039800,18060,18060,18060,18060,0
20240522,182400,132192039800,18060,18060,18060,18060,0
20240522,182300,132192039800,18060,18060,18060,18060,0
20240522,182200,132192039800,18060,18060,18060,18060,0
20240522,182100,132192039800,18060,18060,18060,18060,0
20240522,182000,132192039800,18060,18060,18060,18060,0
20240522,181900,132192039800,18060,18060,18060,18060,0
20240522,181800,132192039800,18060,18060,18060,18060,0
20240522,181700,132192039800,18060,18060,18060,18060,0
20240522,181600,132192039800,18060,18060,18060,18060,0
20240522,181500,132192039800,18060,18060,18060,18060,119900
20240522,181400,132192039800,18060,18060,18060,18060,0
20240522,181300,132192039800,18060,18060,18060,18060,0
20240522,181200,132192039800,18060,18060,18060,18060,0
20240522,181100,132192039800,18060,18060,18060,18060,0
20240522,181000,132192039800,18060,18060,18060,18060,0
20240522,180900,132192039800,18060,18060,18060,18060,0
20240522,180800,132192039800,18060,18060,18060,18060,0
20240522,180700,132192039800,18060,18060,18060,18060,0
20240522,180600,132192039800,18060,18060,18060,18060,0
20240522,180500,132192039800,18060,18060,18060,18060,0
20240522,180400,132192039800,18060,18060,18060,18060,0
20240522,180300,132192039800,18060,18060,18060,18060,0
20240522,180200,132192039800,18060,18060,18060,18060,0
20240522,180100,132192039800,18060,18060,18060,18060,0
20240522,180000,132192039800,18060,18060,18060,18060,0
20240522,175900,132192039800,18060,18060,18060,18060,0
20240522,175800,132192039800,18060,18060,18060,18060,0
20240522,175700,132192039800,18060,18060,18060,18060,0
20240522,175600,132192039800,18060,18060,18060,18060,0
20240522,175500,132192039800,18060,18060,18060,18060,0
20240522,175400,132192039800,18060,18060,18060,18060,0
20240522,175300,132192039800,18060,18060,18060,18060,0
20240522,175200,132192039800,18060,18060,18060,18060,0
20240522,175100,132192039800,18060,18060,18060,18060,0
20240522,175000,132192039800,18060,18060,18060,18060,0
20240522,174900,132192039800,18060,18060,18060,18060,0
20240522,174800,132192039800,18060,18060,18060,18060,0
20240522,174700,132192039800,18060,18060,18060,18060,0
20240522,174600,132192039800,18060,18060,18060,18060,0
20240522,174500,132192039800,18060,18060,18060,18060,119900
20240522,174400,132192039800,18060,18060,18060,18060,0
20240522,174300,132192039800,18060,18060,18060,18060,0
20240522,174200,132192039800,18060,18060,18060,18060,0
20240522,174100,132192039800,18060,18060,18060,18060,0
20240522,174000,132192039800,18060,18060,18060,18060,0
20240522,173900,132192039800,18060,18060,18060,18060,0
20240522,173800,132192039800,18060,18060,18060,18060,0
20240522,173700,132192039800,18060,18060,18060,18060,0
20240522,173600,132192039800,18060,18060,18060,18060,0
20240522,173500,132192039800,18060,18060,18060,18060,0
20240522,173400,132192039800,18060,18060,18060,18060,0
20240522,173300,132192039800,18060,18060,18060,18060,0
20240522,173200,132192039800,18060,18060,18060,18060,0
20240522,173100,132192039800,18060,18060,18060,18060,0
20240522,173000,132192039800,18060,18060,18060,18060,0
20240522,172900,132192039800,18060,18060,18060,18060,0
20240522,172800,132192039800,18060,18060,18060,18060,0
20240522,172700,132192039800,18060,18060,18060,18060,0
20240522,172600,132192039800,18060,18060,18060,18060,0
20240522,172500,132192039800,18060,18060,18060,18060,0
20240522,172400,132192039800,18060,18060,18060,18060,0
20240522,172300,132192039800,18060,18060,18060,18060,0
20240522,172200,132192039800,18060,18060,18060,18060,0
20240522,172100,132192039800,18060,18060,18060,18060,0
20240522,172000,132192039800,18060,18060,18060,18060,0
20240522,171900,132192039800,18060,18060,18060,18060,0
20240522,171800,132192039800,18060,18060,18060,18060,0
20240522,171700,132192039800,18060,18060,18060,18060,0
20240522,171600,132192039800,18060,18060,18060,18060,0
20240522,171500,132192039800,18060,18060,18060,18060,119900
20240522,171400,132192039800,18060,18060,18060,18060,0
20240522,171300,132192039800,18060,18060,18060,18060,0
20240522,171200,132192039800,18060,18060,18060,18060,0
20240522,171100,132192039800,18060,18060,18060,18060,0
20240522,171000,132192039800,18060,18060,18060,18060,0
20240522,170900,132192039800,18060,18060,18060,18060,0
20240522,170800,132192039800,18060,18060,18060,18060,0
20240522,170700,132192039800,18060,18060,18060,18060,0
20240522,170600,132192039800,18060,18060,18060,18060,0
20240522,170500,132192039800,18060,18060,18060,18060,0
20240522,170400,132192039800,18060,18060,18060,18060,0
20240522,170300,132192039800,18060,18060,18060,18060,0
20240522,170200,132192039800,18060,18060,18060,18060,0
20240522,170100,132192039800,18060,18060,18060,18060,0
20240522,170000,132192039800,18060,18060,18060,18060,0
20240522,165900,132192039800,18060,18060,18060,18060,0
20240522,165800,132192039800,18060,18060,18060,18060,0
20240522,165700,132192039800,18060,18060,18060,18060,0
20240522,165600,132192039800,18060,18060,18060,18060,0
20240522,165500,132192039800,18060,18060,18060,18060,0
20240522,165400,132192039800,18060,18060,18060,18060,0
20240522,165300,132192039800,18060,18060,18060,18060,0
20240522,165200,132192039800,18060,18060,18060,18060,0
20240522,165100,132192039800,18060,18060,18060,18060,0
20240522,165000,132192039800,18060,18060,18060,18060,0
20240522,164900,132192039800,18060,18060,18060,18060,0
20240522,164800,132192039800,18060,18060,18060,18060,0
20240522,164700,132192039800,18060,18060,18060,18060,0
20240522,164600,132192039800,18060,18060,18060,18060,0
20240522,164500,132192039800,18060,18060,18060,18060,119900
20240522,164400,132192039800,18060,18060,18060,18060,0
20240522,164300,132192039800,18060,18060,18060,18060,0
20240522,164200,132192039800,18060,18060,18060,18060,0
20240522,164100,132192039800,18060,18060,18060,18060,0
20240522,164000,132192039800,18060,18060,18060,18060,0
20240522,163900,132192039800,18060,18060,18060,18060,0
20240522,163800,132192039800,18060,18060,18060,18060,0
20240522,163700,132192039800,18060,18060,18060,18060,0
20240522,163600,132192039800,18060,18060,18060,18060,0
20240522,163500,132192039800,18060,18060,18060,18060,0
20240522,163400,132192039800,18060,18060,18060,18060,0
20240522,163300,132192039800,18060,18060,18060,18060,0
20240522,163200,132192039800,18060,18060,18060,18060,0
20240522,163100,132192039800,18060,18060,18060,18060,0
20240522,163000,132192039800,18060,18060,18060,18060,0
20240522,162900,132192039800,18060,18060,18060,18060,0
20240522,162800,132192039800,18060,18060,18060,18060,0
20240522,162700,132192039800,18060,18060,18060,18060,0
20240522,162600,132192039800,18060,18060,18060,18060,0
20240522,162500,132192039800,18060,18060,18060,18060,0
20240522,162400,132192039800,18060,18060,18060,18060,0
20240522,162300,132192039800,18060,18060,18060,18060,0
20240522,162200,132192039800,18060,18060,18060,18060,0
20240522,162100,132192039800,18060,18060,18060,18060,0
20240522,162000,132192039800,18060,18060,18060,18060,0
20240522,161900,132192039800,18060,18060,18060,18060,0
20240522,161800,132192039800,18060,18060,18060,18060,0
20240522,161700,132192039800,18060,18060,18060,18060,0
20240522,161600,132192039800,18060,18060,18060,18060,0
20240522,161500,132192039800,18060,18060,18060,18060,119900
20240522,161400,132192039800,18060,18060,18060,18060,0
20240522,161300,132192039800,18060,18060,18060,18060,0
20240522,161200,132192039800,18060,18060,18060,18060,0
20240522,161100,132192039800,18060,18060,18060,18060,0
20240522,161000,132192039800,18060,18060,18060,18060,0
20240522,160900,132192039800,18060,18060,18060,18060,0
20240522,160800,132192039800,18060,18060,18060,18060,0
20240522,160700,132192039800,18060,18060,18060,18060,0
20240522,160600,132192039800,18060,18060,18060,18060,0
20240522,160500,132192039800,18060,18060,18060,18060,0
20240522,160400,132192039800,18060,18060,18060,18060,0
20240522,160300,132192039800,18060,18060,18060,18060,0
20240522,160200,132192039800,18060,18060,18060,18060,0
20240522,160100,132192039800,18060,18060,18060,18060,0
20240522,160000,132192039800,18060,18060,18060,18060,0
20240522,155900,132192039800,18060,18060,18060,18060,0
20240522,155800,132192039800,18060,18060,18060,18060,0
20240522,155700,132192039800,18060,18060,18060,18060,0
20240522,155600,132192039800,18060,18060,18060,18060,0
20240522,155500,132192039800,18060,18060,18060,18060,0
20240522,155400,132192039800,18060,18060,18060,18060,0
20240522,155300,132192039800,18060,18060,18060,18060,0
20240522,155200,132192039800,18060,18060,18060,18060,0
20240522,155100,132192039800,18060,18060,18060,18060,0
20240522,155000,132192039800,18060,18060,18060,18060,0
20240522,154900,132192039800,18060,18060,18060,18060,0
20240522,154800,132192039800,18060,18060,18060,18060,0
20240522,154700,132192039800,18060,18060,18060,18060,0
20240522,154600,132192039800,18060,18060,18060,18060,0
20240522,154500,132192039800,18060,18060,18060,18060,119900
20240522,154400,132192039800,18060,18060,18060,18060,0
20240522,154300,132192039800,18060,18060,18060,18060,0
20240522,154200,132192039800,18060,18060,18060,18060,0
20240522,154100,132192039800,18060,18060,18060,18060,0
20240522,154000,132192039800,18060,18060,18060,18060,0
20240522,153900,132192039800,18060,18060,18060,18060,0
20240522,153800,132192039800,18060,18060,18060,18060,0
20240522,153700,132192039800,18060,18060,18060,18060,0
20240522,153600,132192039800,18060,18060,18060,18060,0
20240522,153500,132192039800,18060,18060,18060,18060,0
20240522,153400,132192039800,18060,18060,18060,18060,0
20240522,153300,132192039800,18060,18060,18060,18060,0
20240522,153200,132192039800,18060,18060,18060,18060,0
20240522,153100,132192039800,18060,18060,18060,18060,0
20240522,153000,132192039800,18060,18060,18060,18060,119900
20240522,152900,130026645800,18050,18050,18050,18050,0
20240522,152800,130026645800,18050,18050,18050,18050,0
20240522,152700,130026645800,18050,18050,18050,18050,0
20240522,152600,130026645800,18050,18050,18050,18050,0
20240522,152500,130026645800,18050,18050,18050,18050,0
20240522,152400,130026645800,18050,18050,18050,18050,0
20240522,152300,130026645800,18050,18050,18050,18050,0
20240522,152200,130026645800,18050,18050,18050,18050,0
20240522,152100,130026645800,18050,18050,18050,18050,0
20240522,152000,130026645800,18050,18050,18050,18050,0
20240522,151900,130026645800,18050,18060,18060,18040,12322
20240522,151800,129804209830,18060,18050,18060,18050,4564
20240522,151700,129721792700,18060,18040,18060,18040,7588
20240522,151600,129584827600,18050,18040,18050,18030,3774
20240522,151500,129516731650,18040,18040,18050,18030,9042
20240522,151400,129353649140,18030,18030,18050,18020,19942
20240522,151300,128994051520,18030,18030,18040,18020,26062
20240522,151200,128524186190,18030,18040,18050,18030,21655
20240522,151100,128133671890,18040,18050,18060,18040,19164
20240522,151000,127787922130,18050,18060,18060,18050,9279
20240522,150900,127620419240,18060,18050,18060,18050,7055
20240522,150800,127493048180,18060,18050,18060,18040,11603
20240522,150700,127283676090,18050,18060,18080,18040,35058
20240522,150600,126650754380,18060,18070,18080,18060,18611
20240522,150500,126314590670,18070,18070,18070,18060,3892
20240522,150400,126244267750,18070,18060,18070,18050,3519
20240522,150300,126180706780,18060,18060,18070,18050,56594
20240522,150200,125158585650,18070,18080,18080,18060,6821
20240522,150100,125035329450,18080,18120,18120,18070,38213
20240522,150000,124344286020,18120,18100,18120,18100,6734
20240522,145900,124222326050,18110,18110,18110,18100,6025
20240522,145800,124113225720,18110,18110,18110,18100,3828
20240522,145700,124043922700,18110,18110,18110,18100,10335
20240522,145600,123856782230,18100,18100,18110,18090,5345
20240522,145500,123760037930,18100,18090,18110,18090,10754
20240522,145400,123565403320,18090,18100,18100,18090,2621
20240522,145300,123517972400,18090,18090,18100,18080,6157
20240522,145200,123406579090,18100,18100,18100,18080,10979
20240522,145100,123207969760,18100,18090,18100,18090,1612
20240522,145000,123178796770,18090,18090,18100,18070,4937
20240522,144900,123089489260,18090,18070,18090,18070,5223
20240522,144800,122995076940,18080,18090,18090,18070,17465
20240522,144700,122679267560,18100,18100,18100,18090,5106
20240522,144600,122586876790,18090,18090,18100,18090,4444
20240522,144500,122506472310,18090,18100,18100,18090,4768
20240522,144400,122420193490,18100,18100,18100,18090,2516
20240522,144300,122374665910,18100,18100,18100,18090,4537
20240522,144200,122292576540,18100,18090,18110,18090,4199
20240522,144100,122216565260,18090,18100,18110,18090,11402
20240522,144000,122010216850,18110,18100,18110,18100,2195
20240522,143900,121970473780,18110,18100,18110,18090,5531
20240522,143800,121870352040,18100,18090,18100,18090,4666
20240522,143700,121785900290,18100,18100,18100,18090,2442
20240522,143600,121741710210,18090,18120,18120,18090,13724
20240522,143500,121493223610,18110,18120,18130,18110,5305
20240522,143400,121397107280,18120,18120,18130,18110,4758
20240522,143300,121310882740,18120,18110,18130,18100,5343
20240522,143200,121214082780,18110,18100,18110,18100,4409
20240522,143100,121134255770,18100,18100,18110,18090,4890
20240522,143000,121045750520,18100,18090,18100,18090,3884
20240522,142900,120975464100,18090,18090,18100,18080,3879
20240522,142800,120905290320,18080,18080,18090,18080,8684
20240522,142700,120748211950,18080,18070,18090,18060,17390
20240522,142600,120433910550,18070,18070,18080,18060,8150
20240522,142500,120286679770,18070,18070,18080,18070,10486
20240522,142400,120097185490,18070,18080,18090,18070,6518
20240522,142300,119979378290,18090,18080,18090,18070,9190
20240522,142200,119813221870,18080,18100,18100,18080,27534
20240522,142100,119315182190,18100,18110,18110,18090,33383
20240522,142000,118711058930,18110,18130,18130,18100,22571
20240522,141900,118302227720,18130,18120,18130,18110,1770
20240522,141800,118270144640,18120,18130,18140,18110,11355
20240522,141700,118064371230,18130,18130,18140,18120,6638
20240522,141600,117944048750,18130,18120,18130,18120,4306
20240522,141500,117865990590,18120,18130,18140,18120,5942
20240522,141400,117758263870,18130,18120,18130,18120,7751
20240522,141300,117617799590,18120,18140,18140,18120,9006
20240522,141200,117454548720,18140,18120,18140,18110,8828
20240522,141100,117294566890,18120,18130,18130,18110,15720
20240522,141000,117009693830,18130,18160,18160,18120,35667
20240522,140900,116362672140,18160,18170,18170,18150,13379
20240522,140800,116119738030,18160,18180,18180,18160,6783
20240522,140700,115996512610,18180,18200,18210,18170,26175
20240522,140600,115520640660,18200,18200,18200,18190,5116
20240522,140500,115427544340,18200,18190,18200,18180,7885
20240522,140400,115284116090,18190,18190,18210,18180,8587
20240522,140300,115127936720,18190,18210,18220,18190,17740
20240522,140200,114804979460,18200,18190,18220,18190,26625
20240522,140100,114320264510,18190,18200,18210,18180,13884
20240522,140000,114067654350,18190,18180,18200,18160,7137
20240522,135900,113937857460,18180,18190,18190,18160,15579
20240522,135800,113654725460,18180,18170,18200,18170,7746
20240522,135700,113513832450,18180,18190,18190,18180,4961
20240522,135600,113423632750,18180,18200,18200,18180,7968
20240522,135500,113278679940,18190,18190,18200,18190,4717
20240522,135400,113192865860,18190,18180,18200,18180,2172
20240522,135300,113153360980,18180,18170,18200,18150,12789
20240522,135200,112920860460,18170,18160,18180,18150,9973
20240522,135100,112739712930,18170,18160,18170,18160,7855
20240522,135000,112597039270,18150,18170,18170,18150,9664
20240522,134900,112421531810,18160,18180,18180,18160,10991
20240522,134800,112221888880,18170,18200,18200,18160,27512
20240522,134700,111721736770,18190,18200,18200,18190,7910
20240522,134600,111577815360,18190,18210,18220,18190,8993
20240522,134500,111414112170,18200,18230,18240,18200,16910
20240522,134400,111105833490,18220,18240,18240,18220,11863
20240522,134300,110889547810,18240,18210,18240,18210,6092
20240522,134200,110778509830,18210,18210,18220,18200,8317
20240522,134100,110627075400,18200,18200,18210,18180,8322
20240522,134000,110475635000,18190,18210,18210,18190,8910
20240522,133900,110313496600,18200,18210,18210,18200,9154
20240522,133800,110146826050,18200,18190,18210,18190,10473
20240522,133700,109956228480,18190,18190,18200,18180,9465
20240522,133600,109784043770,18180,18190,18200,18180,7272
20240522,133500,109651740560,18180,18190,18200,18180,11032
20240522,133400,109451118940,18180,18180,18200,18150,16467
20240522,133300,109151862030,18180,18200,18200,18170,16242
20240522,133200,108856458440,18200,18190,18210,18190,8561
20240522,133100,108700648660,18200,18240,18240,18190,20263
20240522,133000,108331681760,18230,18220,18240,18210,9647
20240522,132900,108155892400,18210,18210,18230,18190,15966
20240522,132800,107865153160,18200,18160,18230,18140,22314
20240522,132700,107459022500,18160,18200,18210,18140,77185
20240522,132600,106055609910,18200,18220,18240,18200,18893
20240522,132500,105711448740,18220,18220,18230,18200,16149
20240522,132400,105417300420,18220,18270,18270,18210,79552
20240522,132300,103966424900,18260,18280,18280,18250,16148
20240522,132200,103671606330,18260,18290,18290,18260,23535
20240522,132100,103241556330,18290,18280,18300,18280,13936
20240522,132000,102986621620,18280,18280,18290,18270,8527
20240522,131900,102830753310,18260,18280,18280,18250,34530
20240522,131800,102200156870,18270,18310,18310,18270,17650
20240522,131700,101877305340,18310,18330,18340,18300,28364
20240522,131600,101357486110,18330,18300,18330,18300,33113
20240522,131500,100751032610,18300,18320,18320,18300,33473
20240522,131400,100138212140,18310,18330,18330,18310,20835
20240522,131300,99756514620,18320,18330,18340,18310,28308
20240522,131200,99237873890,18330,18360,18360,18310,38119
20240522,131100,98539337760,18350,18370,18380,18330,68999
20240522,131000,97272212230,18370,18360,18380,18350,61517
20240522,130900,96142340700,18360,18340,18360,18330,85138
20240522,130800,94580386900,18340,18300,18340,18290,204608
20240522,130700,90834456990,18300,18270,18300,18260,135933
20240522,130600,88348799400,18270,18270,18280,18260,61454
20240522,130500,87225712190,18270,18240,18270,18240,132281
20240522,130400,84811270740,18250,18240,18250,18240,16733
20240522,130300,84505931760,18240,18240,18250,18230,40279
20240522,130200,83771170600,18240,18240,18240,18230,29338
20240522,130100,83236066800,18240,18230,18240,18220,22818
20240522,130000,82819997280,18230,18210,18230,18210,50101
20240522,125900,81906795870,18220,18200,18220,18190,105953
20240522,125800,79978016440,18190,18180,18190,18180,23741
20240522,125700,79546214460,18180,18180,18190,18180,1948
20240522,125600,79510785180,18190,18180,18190,18180,3373
20240522,125500,79449449880,18190,18190,18190,18180,3248
20240522,125400,79390391430,18180,18180,18190,18180,4378
20240522,125300,79310772250,18180,18190,18190,18180,4459
20240522,125200,79229668910,18190,18190,18200,18180,6374
20240522,125100,79113727500,18200,18200,18200,18170,26538
20240522,125000,78631069900,18200,18190,18200,18190,9536
20240522,124900,78457517900,18190,18180,18190,18180,22419
20240522,124800,78049728710,18190,18180,18190,18180,2212
20240522,124700,78009499020,18190,18180,18190,18180,3226
20240522,124600,77950837720,18180,18190,18190,18180,1860
20240522,124500,77917007030,18190,18180,18190,18170,7263
20240522,124400,77784965870,18180,18170,18180,18170,2467
20240522,124300,77740132740,18170,18170,18180,18170,3927
20240522,124200,77668743620,18170,18180,18180,18170,3932
20240522,124100,77597291040,18180,18170,18180,18170,3901
20240522,124000,77526384730,18170,18160,18180,18150,15329
20240522,123900,77247969700,18160,18160,18160,18150,6812
20240522,123800,77124273440,18160,18150,18160,18150,2657
20240522,123700,77076030800,18160,18150,18160,18150,1833
20240522,123600,77042756450,18160,18150,18160,18150,3389
20240522,123500,76981225880,18150,18150,18160,18150,1951
20240522,123400,76945806720,18150,18140,18160,18140,5303
20240522,123300,76849560880,18140,18150,18150,18140,1287
20240522,123200,76826207500,18140,18130,18150,18130,12745
20240522,123100,76594959860,18130,18130,18140,18130,1761
20240522,123000,76563025700,18130,18130,18140,18130,2850
20240522,122900,76511334780,18130,18120,18140,18120,9068
20240522,122800,76347000860,18120,18140,18140,18120,3764
20240522,122700,76278762800,18130,18130,18140,18130,2418
20240522,122600,76234916820,18130,18140,18140,18130,3170
20240522,122500,76177438370,18130,18130,18140,18130,2184
20240522,122400,76137833240,18140,18120,18140,18120,14757
20240522,122300,75870293660,18120,18130,18130,18120,2618
20240522,122200,75822844910,18130,18130,18140,18120,4040
20240522,122100,75749611520,18130,18130,18140,18120,4242
20240522,122000,75672721360,18130,18120,18140,18120,3404
20240522,121900,75611015490,18140,18140,18140,18120,6221
20240522,121800,75498219760,18130,18120,18140,18110,2622
20240522,121700,75450675910,18110,18110,18130,18100,4042
20240522,121600,75377465660,18110,18100,18110,18090,2383
20240522,121500,75334331170,18100,18080,18100,18080,6642
20240522,121400,75214174550,18080,18120,18120,18080,42198
20240522,121300,74450555810,18110,18130,18130,18110,39397
20240522,121200,73736707870,18120,18150,18150,18120,10303
20240522,121100,73549898180,18140,18140,18150,18140,6583
20240522,121000,73430476830,18140,18140,18150,18140,8904
20240522,120900,73268952870,18140,18140,18150,18140,5677
20240522,120800,73165929860,18150,18150,18160,18150,10789
20240522,120700,72970092290,18150,18160,18170,18150,7782
20240522,120600,72828776250,18170,18170,18170,18160,14098
20240522,120500,72572666320,18180,18190,18190,18170,5155
20240522,120400,72478956490,18180,18180,18190,18180,11016
20240522,120300,72278675600,18190,18190,18190,18180,3353
20240522,120200,72217697970,18180,18180,18190,18180,3437
20240522,120100,72155187980,18180,18190,18190,18180,1640
20240522,120000,72125364050,18190,18190,18200,18180,11279
20240522,115900,71920206200,18190,18190,18190,18180,1964
20240522,115800,71884494160,18180,18190,18190,18180,6380
20240522,115700,71768488510,18180,18180,18190,18180,4394
20240522,115600,71688582560,18190,18180,18190,18170,8324
20240522,115500,71537252890,18180,18180,18190,18180,1918
20240522,115400,71502372220,18190,18180,18190,18180,5361
20240522,115300,71404862530,18190,18180,18190,18180,3655
20240522,115200,71338393830,18180,18180,18190,18180,7046
20240522,115100,71210280530,18180,18170,18190,18170,6454
20240522,115000,71092894470,18170,18180,18190,18170,5657
20240522,114900,70990040030,18180,18180,18190,18170,3983
20240522,114800,70917626880,18170,18180,18180,18170,1651
20240522,114700,70887617270,18180,18180,18190,18170,7206
20240522,114600,70756602500,18170,18170,18180,18170,6092
20240522,114500,70645861670,18170,18170,18180,18170,1849
20240522,114400,70612256270,18170,18170,18180,18170,2868
20240522,114300,70560131240,18170,18180,18180,18160,4167
20240522,114200,70484405150,18170,18180,18180,18160,3752
20240522,114100,70416214990,18170,18170,18180,18170,5805
20240522,114000,70310727480,18180,18170,18180,18170,3689
20240522,113900,70243676510,18170,18170,18180,18160,13432
20240522,113800,69999615620,18180,18190,18190,18170,6608
20240522,113700,69879489420,18180,18180,18190,18180,5399
20240522,113600,69781318390,18180,18180,18190,18180,2385
20240522,113500,69737954200,18190,18190,18190,18180,3257
20240522,113400,69678716580,18190,18180,18200,18180,3283
20240522,113300,69618996420,18190,18190,18200,18180,18383
20240522,113200,69284639100,18180,18180,18190,18180,8833
20240522,113100,69123987580,18180,18180,18190,18180,6329
20240522,113000,69008905140,18180,18180,18190,18180,6753
20240522,112900,68886082350,18190,18180,18190,18180,4181
20240522,112800,68810052120,18180,18180,18190,18180,5008
20240522,112700,68718990860,18190,18190,18190,18180,3692
20240522,112600,68651850740,18180,18200,18200,18180,4099
20240522,112500,68577288240,18190,18200,18200,18190,19688
20240522,112400,68219147380,18190,18190,18200,18190,8387
20240522,112300,68066557600,18190,18190,18200,18180,12331
20240522,112200,67842221780,18190,18190,18190,18180,8857
20240522,112100,67681134260,18180,18180,18190,18170,3574
20240522,112000,67616146920,18180,18180,18190,18170,6497
20240522,111900,67498027210,18180,18190,18190,18170,8382
20240522,111800,67345655920,18180,18190,18190,18180,2782
20240522,111700,67295065060,18190,18190,18190,18180,6550
20240522,111600,67175964170,18190,18190,18190,18180,14386
20240522,111500,66914390960,18190,18200,18200,18180,5150
20240522,111400,66820705220,18190,18190,18200,18180,5033
20240522,111300,66729152990,18180,18200,18200,18180,14814
20240522,111200,66459602840,18200,18190,18200,18180,8522
20240522,111100,66304552290,18180,18190,18200,18180,7881
20240522,111000,66161195240,18200,18190,18200,18180,11862
20240522,110900,65945413920,18190,18190,18200,18180,5111
20240522,110800,65852445030,18190,18190,18200,18190,5606
20240522,110700,65750461710,18190,18190,18200,18190,5828
20240522,110600,65644425320,18190,18140,18200,18140,15936
20240522,110500,65354869010,18140,18160,18160,18140,13411
20240522,110400,65111515590,18160,18170,18180,18150,13168
20240522,110300,64872330180,18180,18200,18200,18170,13459
20240522,110200,64627512760,18190,18210,18210,18190,17711
20240522,110100,64305129230,18210,18200,18210,18190,61419
20240522,110000,63187203270,18200,18200,18200,18190,20324
20240522,105900,62817337400,18190,18200,18200,18190,10565
20240522,105800,62625071090,18200,18180,18200,18180,27948
20240522,105700,62116737080,18180,18180,18190,18180,8732
20240522,105600,61957971130,18180,18180,18190,18170,21719
20240522,105500,61563061280,18170,18170,18180,18160,9954
20240522,105400,61382206030,18170,18160,18180,18160,11538
20240522,105300,61172561960,18170,18160,18170,18150,5668
20240522,105200,61069653150,18160,18160,18170,18140,4235
20240522,105100,60992768930,18160,18140,18170,18130,27320
20240522,105000,60496508380,18130,18150,18170,18130,17088
20240522,104900,60186320620,18150,18160,18170,18150,9603
20240522,104800,60011933910,18150,18150,18160,18150,7914
20240522,104700,59868268990,18160,18150,18160,18140,12560
20240522,104600,59640303340,18160,18150,18160,18150,5490
20240522,104500,59540616510,18160,18130,18160,18130,24464
20240522,104400,59096664490,18130,18130,18140,18120,7087
20240522,104300,58968167490,18120,18120,18130,18120,3001
20240522,104200,58913765990,18120,18120,18130,18120,6588
20240522,104100,58794363750,18130,18130,18130,18120,6406
20240522,104000,58678265520,18120,18110,18130,18110,10105
20240522,103900,58495150170,18110,18110,18120,18100,6237
20240522,103800,58382193810,18110,18110,18110,18100,1443
20240522,103700,58356065630,18100,18090,18110,18090,10455
20240522,103600,58166870410,18100,18090,18110,18090,3602
20240522,103500,58101672870,18100,18110,18120,18090,10412
20240522,103400,57913188120,18100,18080,18110,18080,8315
20240522,103300,57762698450,18080,18070,18100,18060,18150
20240522,103200,57434648210,18070,18090,18090,18060,7512
20240522,103100,57298877900,18080,18100,18100,18080,11280
20240522,103000,57094797730,18090,18100,18100,18090,3923
20240522,102900,57023813910,18090,18080,18100,18080,3805
20240522,102800,56954979570,18090,18100,18110,18080,16637
20240522,102700,56653926460,18110,18100,18110,18100,4458
20240522,102600,56573207900,18100,18110,18110,18100,7777
20240522,102500,56432403710,18100,18100,18110,18090,5837
20240522,102400,56326760740,18100,18100,18100,18090,3262
20240522,102300,56267724930,18100,18100,18110,18090,11137
20240522,102200,56066141320,18090,18100,18110,18090,12055
20240522,102100,55847965900,18100,18090,18110,18090,18249
20240522,102000,55517643170,18100,18060,18100,18060,7013
20240522,101900,55390855100,18060,18040,18070,18030,13197
20240522,101800,55152765180,18030,18050,18050,18030,9572
20240522,101700,54980122710,18040,18050,18060,18030,19946
20240522,101600,54620186240,18060,18080,18090,18050,13508
20240522,101500,54376197530,18070,18090,18100,18070,15903
20240522,101400,54088641370,18090,18080,18100,18070,21600
20240522,101300,53698005300,18090,18090,18100,18080,9974
20240522,101200,53517533520,18100,18100,18100,18080,6275
20240522,101100,53404011520,18100,18100,18120,18090,8920
20240522,101000,53242550740,18110,18120,18120,18090,13892
20240522,100900,52990996450,18110,18060,18130,18060,15912
20240522,100800,52703086740,18060,18070,18080,18060,6688
20240522,100700,52582250120,18070,18060,18070,18060,10822
20240522,100600,52386758450,18060,18070,18070,18050,10364
20240522,100500,52199600560,18060,18110,18120,18050,49884
20240522,100400,51297821230,18120,18150,18160,18100,24808
20240522,100300,50848274870,18150,18170,18180,18140,22932
20240522,100200,50431872600,18170,18150,18180,18150,10871
20240522,100100,50234380680,18160,18140,18160,18130,13137
20240522,100000,49996031370,18150,18170,18180,18140,20253
20240522,095900,49628312040,18170,18170,18180,18170,8021
20240522,095800,49482540220,18170,18140,18170,18130,15097
20240522,095700,49208439370,18140,18140,18150,18120,11417
20240522,095600,49001401430,18140,18110,18150,18100,11458
20240522,095500,48793803650,18110,18160,18170,18100,47620
20240522,095400,47931012230,18170,18140,18170,18130,34318
20240522,095300,47308467770,18140,18180,18200,18140,37305
20240522,095200,46630877890,18190,18220,18220,18150,47263
20240522,095100,45771448240,18220,18240,18250,18220,58975
20240522,095000,44695586000,18240,18240,18250,18240,76219
20240522,094900,43304876550,18250,18240,18250,18230,66410
20240522,094800,42093339390,18230,18230,18240,18220,46230
20240522,094700,41250605800,18230,18230,18240,18220,44469
20240522,094600,40439825230,18230,18180,18230,18180,178363
20240522,094500,37192945750,18180,18180,18190,18170,42889
20240522,094400,36413087900,18180,18170,18180,18170,37529
20240522,094300,35730876260,18180,18170,18180,18160,12505
20240522,094200,35503620450,18170,18130,18180,18130,23417
20240522,094100,35078195100,18130,18150,18160,18130,17676
20240522,094000,34757458290,18150,18170,18180,18150,13517
20240522,093900,34511944420,18170,18180,18190,18160,21944
20240522,093800,34113098530,18180,18140,18190,18140,25315
20240522,093700,33653101080,18140,18130,18150,18130,10788
20240522,093600,33457438430,18130,18120,18160,18110,18415
20240522,093500,33123386130,18120,18110,18130,18100,36699
20240522,093400,32458770180,18110,18110,18140,18100,30773
20240522,093300,31901060090,18110,18150,18160,18100,36678
20240522,093200,31236020190,18160,18150,18170,18140,24941
20240522,093100,30783244280,18150,18190,18200,18140,69948
20240522,093000,29511196700,18190,18200,18200,18180,65908
20240522,092900,28312030760,18190,18180,18200,18170,71662
20240522,092800,27008738750,18170,18150,18180,18140,79272
20240522,092700,25569141330,18150,18130,18150,18120,36489
20240522,092600,24907209540,18130,18120,18140,18110,18232
20240522,092500,24576687520,18120,18150,18150,18110,27108
20240522,092400,24085143800,18140,18080,18150,18060,50912
20240522,092300,23163230130,18080,18090,18100,18070,23565
20240522,092200,22737111170,18080,18090,18100,18080,15566
20240522,092100,22455529630,18090,18100,18110,18080,25712
20240522,092000,21990414860,18110,18130,18160,18090,68371
20240522,091900,20750581140,18120,18150,18160,18110,71400
20240522,091800,19454839190,18150,18100,18150,18100,89891
20240522,091700,17825384300,18100,18100,18110,18060,46395
20240522,091600,16986305360,18100,18110,18120,18070,35865
20240522,091500,16337014300,18110,18080,18120,18060,56365
20240522,091400,15317245520,18080,18100,18110,18080,51379
20240522,091300,14387556270,18090,18110,18120,18090,51976
20240522,091200,13446631180,18110,18070,18120,18070,108653
20240522,091100,11480009880,18070,18020,18070,18010,51334
20240522,091000,10553777060,18010,18040,18040,17960,53681
20240522,090900,9587934760,18030,18020,18040,18010,34026
20240522,090800,8974609610,18020,18060,18080,18010,41039
20240522,090700,8234320990,18070,18070,18080,18050,65479
20240522,090600,7051172950,18080,18050,18090,18020,76893
20240522,090500,5661806240,18050,17910,18050,17900,103952
20240522,090400,3792765060,17910,17860,17920,17860,52083
20240522,090300,2860926200,17870,17810,17880,17780,40567
20240522,090200,2137441860,17830,17840,17840,17790,37466
20240522,090100,1469977780,17820,17830,17850,17800,16696
20240522,090000,1172347970,17830,17750,17830,17710,65945