stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200300,9934909930,15340,15340,15340,15340,11520
20240514,200200,9934909930,15340,15340,15340,15340,0
20240514,200100,9934909930,15340,15340,15340,15340,0
20240514,200000,9934909930,15340,15340,15340,15340,0
20240514,195900,9934909930,15340,15340,15340,15340,0
20240514,195800,9934909930,15340,15340,15340,15340,0
20240514,195700,9934909930,15340,15340,15340,15340,0
20240514,195600,9934909930,15340,15340,15340,15340,0
20240514,195500,9934909930,15340,15340,15340,15340,0
20240514,195400,9934909930,15340,15340,15340,15340,0
20240514,195300,9934909930,15340,15340,15340,15340,0
20240514,195200,9934909930,15340,15340,15340,15340,0
20240514,195100,9934909930,15340,15340,15340,15340,0
20240514,195000,9934909930,15340,15340,15340,15340,0
20240514,194900,9934909930,15340,15340,15340,15340,0
20240514,194800,9934909930,15340,15340,15340,15340,0
20240514,194700,9934909930,15340,15340,15340,15340,0
20240514,194600,9934909930,15340,15340,15340,15340,0
20240514,194500,9934909930,15340,15340,15340,15340,0
20240514,194400,9934909930,15340,15340,15340,15340,0
20240514,194300,9934909930,15340,15340,15340,15340,0
20240514,194200,9934909930,15340,15340,15340,15340,0
20240514,194100,9934909930,15340,15340,15340,15340,0
20240514,194000,9934909930,15340,15340,15340,15340,0
20240514,193900,9934909930,15340,15340,15340,15340,0
20240514,193800,9934909930,15340,15340,15340,15340,0
20240514,193700,9934909930,15340,15340,15340,15340,0
20240514,193600,9934909930,15340,15340,15340,15340,0
20240514,193500,9934909930,15340,15340,15340,15340,0
20240514,193400,9934909930,15340,15340,15340,15340,0
20240514,193300,9934909930,15340,15340,15340,15340,11520
20240514,193200,9934909930,15340,15340,15340,15340,0
20240514,193100,9934909930,15340,15340,15340,15340,0
20240514,193000,9934909930,15340,15340,15340,15340,0
20240514,192900,9934909930,15340,15340,15340,15340,0
20240514,192800,9934909930,15340,15340,15340,15340,0
20240514,192700,9934909930,15340,15340,15340,15340,0
20240514,192600,9934909930,15340,15340,15340,15340,0
20240514,192500,9934909930,15340,15340,15340,15340,0
20240514,192400,9934909930,15340,15340,15340,15340,0
20240514,192300,9934909930,15340,15340,15340,15340,0
20240514,192200,9934909930,15340,15340,15340,15340,0
20240514,192100,9934909930,15340,15340,15340,15340,0
20240514,192000,9934909930,15340,15340,15340,15340,0
20240514,191900,9934909930,15340,15340,15340,15340,0
20240514,191800,9934909930,15340,15340,15340,15340,0
20240514,191700,9934909930,15340,15340,15340,15340,0
20240514,191600,9934909930,15340,15340,15340,15340,0
20240514,191500,9934909930,15340,15340,15340,15340,0
20240514,191400,9934909930,15340,15340,15340,15340,0
20240514,191300,9934909930,15340,15340,15340,15340,0
20240514,191200,9934909930,15340,15340,15340,15340,0
20240514,191100,9934909930,15340,15340,15340,15340,0
20240514,191000,9934909930,15340,15340,15340,15340,0
20240514,190900,9934909930,15340,15340,15340,15340,0
20240514,190800,9934909930,15340,15340,15340,15340,0
20240514,190700,9934909930,15340,15340,15340,15340,0
20240514,190600,9934909930,15340,15340,15340,15340,0
20240514,190500,9934909930,15340,15340,15340,15340,0
20240514,190400,9934909930,15340,15340,15340,15340,0
20240514,190300,9934909930,15340,15340,15340,15340,11520
20240514,190200,9934909930,15340,15340,15340,15340,0
20240514,190100,9934909930,15340,15340,15340,15340,0
20240514,190000,9934909930,15340,15340,15340,15340,0
20240514,185900,9934909930,15340,15340,15340,15340,0
20240514,185800,9934909930,15340,15340,15340,15340,0
20240514,185700,9934909930,15340,15340,15340,15340,0
20240514,185600,9934909930,15340,15340,15340,15340,0
20240514,185500,9934909930,15340,15340,15340,15340,0
20240514,185400,9934909930,15340,15340,15340,15340,0
20240514,185300,9934909930,15340,15340,15340,15340,0
20240514,185200,9934909930,15340,15340,15340,15340,0
20240514,185100,9934909930,15340,15340,15340,15340,0
20240514,185000,9934909930,15340,15340,15340,15340,0
20240514,184900,9934909930,15340,15340,15340,15340,0
20240514,184800,9934909930,15340,15340,15340,15340,0
20240514,184700,9934909930,15340,15340,15340,15340,0
20240514,184600,9934909930,15340,15340,15340,15340,0
20240514,184500,9934909930,15340,15340,15340,15340,0
20240514,184400,9934909930,15340,15340,15340,15340,0
20240514,184300,9934909930,15340,15340,15340,15340,0
20240514,184200,9934909930,15340,15340,15340,15340,0
20240514,184100,9934909930,15340,15340,15340,15340,0
20240514,184000,9934909930,15340,15340,15340,15340,0
20240514,183900,9934909930,15340,15340,15340,15340,0
20240514,183800,9934909930,15340,15340,15340,15340,0
20240514,183700,9934909930,15340,15340,15340,15340,0
20240514,183600,9934909930,15340,15340,15340,15340,0
20240514,183500,9934909930,15340,15340,15340,15340,0
20240514,183400,9934909930,15340,15340,15340,15340,0
20240514,183300,9934909930,15340,15340,15340,15340,11520
20240514,183200,9934909930,15340,15340,15340,15340,0
20240514,183100,9934909930,15340,15340,15340,15340,0
20240514,183000,9934909930,15340,15340,15340,15340,0
20240514,182900,9934909930,15340,15340,15340,15340,0
20240514,182800,9934909930,15340,15340,15340,15340,0
20240514,182700,9934909930,15340,15340,15340,15340,0
20240514,182600,9934909930,15340,15340,15340,15340,0
20240514,182500,9934909930,15340,15340,15340,15340,0
20240514,182400,9934909930,15340,15340,15340,15340,0
20240514,182300,9934909930,15340,15340,15340,15340,0
20240514,182200,9934909930,15340,15340,15340,15340,0
20240514,182100,9934909930,15340,15340,15340,15340,0
20240514,182000,9934909930,15340,15340,15340,15340,0
20240514,181900,9934909930,15340,15340,15340,15340,0
20240514,181800,9934909930,15340,15340,15340,15340,0
20240514,181700,9934909930,15340,15340,15340,15340,0
20240514,181600,9934909930,15340,15340,15340,15340,0
20240514,181500,9934909930,15340,15340,15340,15340,0
20240514,181400,9934909930,15340,15340,15340,15340,0
20240514,181300,9934909930,15340,15340,15340,15340,0
20240514,181200,9934909930,15340,15340,15340,15340,0
20240514,181100,9934909930,15340,15340,15340,15340,0
20240514,181000,9934909930,15340,15340,15340,15340,0
20240514,180900,9934909930,15340,15340,15340,15340,0
20240514,180800,9934909930,15340,15340,15340,15340,0
20240514,180700,9934909930,15340,15340,15340,15340,0
20240514,180600,9934909930,15340,15340,15340,15340,0
20240514,180500,9934909930,15340,15340,15340,15340,0
20240514,180400,9934909930,15340,15340,15340,15340,0
20240514,180300,9934909930,15340,15340,15340,15340,11520
20240514,180200,9934909930,15340,15340,15340,15340,0
20240514,180100,9934909930,15340,15340,15340,15340,0
20240514,180000,9934909930,15340,15340,15340,15340,0
20240514,175900,9934909930,15340,15340,15340,15340,0
20240514,175800,9934909930,15340,15340,15340,15340,0
20240514,175700,9934909930,15340,15340,15340,15340,0
20240514,175600,9934909930,15340,15340,15340,15340,0
20240514,175500,9934909930,15340,15340,15340,15340,0
20240514,175400,9934909930,15340,15340,15340,15340,0
20240514,175300,9934909930,15340,15340,15340,15340,0
20240514,175200,9934909930,15340,15340,15340,15340,0
20240514,175100,9934909930,15340,15340,15340,15340,0
20240514,175000,9934909930,15340,15340,15340,15340,0
20240514,174900,9934909930,15340,15340,15340,15340,0
20240514,174800,9934909930,15340,15340,15340,15340,0
20240514,174700,9934909930,15340,15340,15340,15340,0
20240514,174600,9934909930,15340,15340,15340,15340,0
20240514,174500,9934909930,15340,15340,15340,15340,0
20240514,174400,9934909930,15340,15340,15340,15340,0
20240514,174300,9934909930,15340,15340,15340,15340,0
20240514,174200,9934909930,15340,15340,15340,15340,0
20240514,174100,9934909930,15340,15340,15340,15340,0
20240514,174000,9934909930,15340,15340,15340,15340,0
20240514,173900,9934909930,15340,15340,15340,15340,0
20240514,173800,9934909930,15340,15340,15340,15340,0
20240514,173700,9934909930,15340,15340,15340,15340,0
20240514,173600,9934909930,15340,15340,15340,15340,0
20240514,173500,9934909930,15340,15340,15340,15340,0
20240514,173400,9934909930,15340,15340,15340,15340,0
20240514,173300,9934909930,15340,15340,15340,15340,11520
20240514,173200,9934909930,15340,15340,15340,15340,0
20240514,173100,9934909930,15340,15340,15340,15340,0
20240514,173000,9934909930,15340,15340,15340,15340,0
20240514,172900,9934909930,15340,15340,15340,15340,0
20240514,172800,9934909930,15340,15340,15340,15340,0
20240514,172700,9934909930,15340,15340,15340,15340,0
20240514,172600,9934909930,15340,15340,15340,15340,0
20240514,172500,9934909930,15340,15340,15340,15340,0
20240514,172400,9934909930,15340,15340,15340,15340,0
20240514,172300,9934909930,15340,15340,15340,15340,0
20240514,172200,9934909930,15340,15340,15340,15340,0
20240514,172100,9934909930,15340,15340,15340,15340,0
20240514,172000,9934909930,15340,15340,15340,15340,0
20240514,171900,9934909930,15340,15340,15340,15340,0
20240514,171800,9934909930,15340,15340,15340,15340,0
20240514,171700,9934909930,15340,15340,15340,15340,0
20240514,171600,9934909930,15340,15340,15340,15340,0
20240514,171500,9934909930,15340,15340,15340,15340,0
20240514,171400,9934909930,15340,15340,15340,15340,0
20240514,171300,9934909930,15340,15340,15340,15340,0
20240514,171200,9934909930,15340,15340,15340,15340,0
20240514,171100,9934909930,15340,15340,15340,15340,0
20240514,171000,9934909930,15340,15340,15340,15340,0
20240514,170900,9934909930,15340,15340,15340,15340,0
20240514,170800,9934909930,15340,15340,15340,15340,0
20240514,170700,9934909930,15340,15340,15340,15340,0
20240514,170600,9934909930,15340,15340,15340,15340,0
20240514,170500,9934909930,15340,15340,15340,15340,0
20240514,170400,9934909930,15340,15340,15340,15340,0
20240514,170300,9934909930,15340,15340,15340,15340,11520
20240514,170200,9934909930,15340,15340,15340,15340,0
20240514,170100,9934909930,15340,15340,15340,15340,0
20240514,170000,9934909930,15340,15340,15340,15340,0
20240514,165900,9934909930,15340,15340,15340,15340,0
20240514,165800,9934909930,15340,15340,15340,15340,0
20240514,165700,9934909930,15340,15340,15340,15340,0
20240514,165600,9934909930,15340,15340,15340,15340,0
20240514,165500,9934909930,15340,15340,15340,15340,0
20240514,165400,9934909930,15340,15340,15340,15340,0
20240514,165300,9934909930,15340,15340,15340,15340,0
20240514,165200,9934909930,15340,15340,15340,15340,0
20240514,165100,9934909930,15340,15340,15340,15340,0
20240514,165000,9934909930,15340,15340,15340,15340,0
20240514,164900,9934909930,15340,15340,15340,15340,0
20240514,164800,9934909930,15340,15340,15340,15340,0
20240514,164700,9934909930,15340,15340,15340,15340,0
20240514,164600,9934909930,15340,15340,15340,15340,0
20240514,164500,9934909930,15340,15340,15340,15340,0
20240514,164400,9934909930,15340,15340,15340,15340,0
20240514,164300,9934909930,15340,15340,15340,15340,0
20240514,164200,9934909930,15340,15340,15340,15340,0
20240514,164100,9934909930,15340,15340,15340,15340,0
20240514,164000,9934909930,15340,15340,15340,15340,0
20240514,163900,9934909930,15340,15340,15340,15340,0
20240514,163800,9934909930,15340,15340,15340,15340,0
20240514,163700,9934909930,15340,15340,15340,15340,0
20240514,163600,9934909930,15340,15340,15340,15340,0
20240514,163500,9934909930,15340,15340,15340,15340,0
20240514,163400,9934909930,15340,15340,15340,15340,0
20240514,163300,9934909930,15340,15340,15340,15340,11520
20240514,163200,9934909930,15340,15340,15340,15340,0
20240514,163100,9934909930,15340,15340,15340,15340,0
20240514,163000,9934909930,15340,15340,15340,15340,0
20240514,162900,9934909930,15340,15340,15340,15340,0
20240514,162800,9934909930,15340,15340,15340,15340,0
20240514,162700,9934909930,15340,15340,15340,15340,0
20240514,162600,9934909930,15340,15340,15340,15340,0
20240514,162500,9934909930,15340,15340,15340,15340,0
20240514,162400,9934909930,15340,15340,15340,15340,0
20240514,162300,9934909930,15340,15340,15340,15340,0
20240514,162200,9934909930,15340,15340,15340,15340,0
20240514,162100,9934909930,15340,15340,15340,15340,0
20240514,162000,9934909930,15340,15340,15340,15340,0
20240514,161900,9934909930,15340,15340,15340,15340,0
20240514,161800,9934909930,15340,15340,15340,15340,0
20240514,161700,9934909930,15340,15340,15340,15340,0
20240514,161600,9934909930,15340,15340,15340,15340,0
20240514,161500,9934909930,15340,15340,15340,15340,0
20240514,161400,9934909930,15340,15340,15340,15340,0
20240514,161300,9934909930,15340,15340,15340,15340,0
20240514,161200,9934909930,15340,15340,15340,15340,0
20240514,161100,9934909930,15340,15340,15340,15340,0
20240514,161000,9934909930,15340,15340,15340,15340,0
20240514,160900,9934909930,15340,15340,15340,15340,0
20240514,160800,9934909930,15340,15340,15340,15340,0
20240514,160700,9934909930,15340,15340,15340,15340,0
20240514,160600,9934909930,15340,15340,15340,15340,0
20240514,160500,9934909930,15340,15340,15340,15340,0
20240514,160400,9934909930,15340,15340,15340,15340,0
20240514,160300,9934909930,15340,15340,15340,15340,11520
20240514,160200,9934909930,15340,15340,15340,15340,0
20240514,160100,9934909930,15340,15340,15340,15340,0
20240514,160000,9934909930,15340,15340,15340,15340,0
20240514,155900,9934909930,15340,15340,15340,15340,0
20240514,155800,9934909930,15340,15340,15340,15340,0
20240514,155700,9934909930,15340,15340,15340,15340,0
20240514,155600,9934909930,15340,15340,15340,15340,0
20240514,155500,9934909930,15340,15340,15340,15340,0
20240514,155400,9934909930,15340,15340,15340,15340,0
20240514,155300,9934909930,15340,15340,15340,15340,0
20240514,155200,9934909930,15340,15340,15340,15340,0
20240514,155100,9934909930,15340,15340,15340,15340,0
20240514,155000,9934909930,15340,15340,15340,15340,0
20240514,154900,9934909930,15340,15340,15340,15340,0
20240514,154800,9934909930,15340,15340,15340,15340,0
20240514,154700,9934909930,15340,15340,15340,15340,0
20240514,154600,9934909930,15340,15340,15340,15340,0
20240514,154500,9934909930,15340,15340,15340,15340,0
20240514,154400,9934909930,15340,15340,15340,15340,0
20240514,154300,9934909930,15340,15340,15340,15340,0
20240514,154200,9934909930,15340,15340,15340,15340,0
20240514,154100,9934909930,15340,15340,15340,15340,0
20240514,154000,9934909930,15340,15340,15340,15340,0
20240514,153900,9934909930,15340,15340,15340,15340,0
20240514,153800,9934909930,15340,15340,15340,15340,0
20240514,153700,9934909930,15340,15340,15340,15340,0
20240514,153600,9934909930,15340,15340,15340,15340,0
20240514,153500,9934909930,15340,15340,15340,15340,0
20240514,153400,9934909930,15340,15340,15340,15340,0
20240514,153300,9934909930,15340,15340,15340,15340,11520
20240514,153200,9934909930,15340,15340,15340,15340,0
20240514,153100,9934909930,15340,15340,15340,15340,0
20240514,153000,9934909930,15340,15340,15340,15340,11520
20240514,152900,9758193130,15350,15350,15350,15350,0
20240514,152800,9758193130,15350,15350,15350,15350,0
20240514,152700,9758193130,15350,15350,15350,15350,0
20240514,152600,9758193130,15350,15350,15350,15350,0
20240514,152500,9758193130,15350,15350,15350,15350,0
20240514,152400,9758193130,15350,15350,15350,15350,0
20240514,152300,9758193130,15350,15350,15350,15350,0
20240514,152200,9758193130,15350,15350,15350,15350,0
20240514,152100,9758193130,15350,15350,15350,15350,0
20240514,152000,9758193130,15350,15350,15350,15350,0
20240514,151900,9758193130,15350,15340,15360,15330,3705
20240514,151800,9701352970,15330,15340,15350,15330,2070
20240514,151700,9669607690,15340,15340,15350,15330,3798
20240514,151600,9611346150,15340,15330,15340,15330,1459
20240514,151500,9588978510,15330,15340,15340,15330,1690
20240514,151400,9563069870,15340,15330,15340,15330,2305
20240514,151300,9527730150,15320,15330,15330,15320,2373
20240514,151200,9491368800,15340,15340,15340,15330,1011
20240514,151100,9475867540,15340,15340,15350,15330,1271
20240514,151000,9456370620,15340,15350,15350,15320,6281
20240514,150900,9360102980,15350,15350,15360,15350,1409
20240514,150800,9338474380,15340,15350,15360,15340,1662
20240514,150700,9312962100,15350,15330,15350,15330,4793
20240514,150600,9239447710,15330,15330,15330,15320,158
20240514,150500,9237025640,15320,15360,15360,15310,11245
20240514,150400,9064643940,15350,15350,15350,15340,2018
20240514,150300,9033670370,15350,15350,15350,15340,347
20240514,150200,9028347070,15350,15340,15350,15340,512
20240514,150100,9020491220,15340,15350,15350,15340,253
20240514,150000,9016609150,15350,15350,15360,15350,228
20240514,145900,9013109100,15360,15350,15360,15340,43
20240514,145800,9012448950,15360,15340,15360,15340,1928
20240514,145700,8982856190,15340,15350,15350,15340,3096
20240514,145600,8935347540,15350,15350,15360,15350,633
20240514,145500,8925630970,15350,15360,15370,15350,1331
20240514,145400,8905187280,15360,15360,15360,15350,940
20240514,145300,8890752870,15350,15350,15360,15350,412
20240514,145200,8884424890,15360,15350,15360,15350,86
20240514,145100,8883104630,15350,15350,15360,15350,645
20240514,145000,8873202710,15350,15360,15360,15350,143
20240514,144900,8871007610,15350,15340,15350,15340,1229
20240514,144800,8852145710,15340,15340,15340,15330,567
20240514,144700,8843448030,15340,15340,15340,15330,146
20240514,144600,8841209680,15320,15350,15360,15320,4149
20240514,144500,8777619650,15350,15350,15350,15340,2492
20240514,144400,8739373650,15350,15350,15350,15340,133
20240514,144300,8737332250,15350,15350,15350,15340,401
20240514,144200,8731178760,15350,15350,15350,15340,344
20240514,144100,8725898460,15350,15350,15350,15340,305
20240514,144000,8721216820,15360,15350,15360,15350,210
20240514,143900,8717992890,15360,15360,15360,15360,879
20240514,143800,8704491450,15360,15350,15360,15350,295
20240514,143700,8699962840,15360,15360,15360,15360,66
20240514,143600,8698949080,15360,15360,15360,15350,435
20240514,143500,8692269510,15360,15380,15380,15360,448
20240514,143400,8685387920,15370,15370,15380,15370,800
20240514,143300,8673091840,15360,15350,15360,15350,943
20240514,143200,8658607890,15350,15340,15350,15340,1103
20240514,143100,8641684920,15350,15340,15360,15340,2513
20240514,143000,8603132410,15340,15320,15340,15320,1478
20240514,142900,8580465800,15330,15320,15340,15320,1667
20240514,142800,8554910720,15330,15340,15340,15320,833
20240514,142700,8542138180,15330,15340,15340,15320,2043
20240514,142600,8510813700,15340,15340,15340,15330,1596
20240514,142500,8486343660,15340,15350,15350,15330,2978
20240514,142400,8440660470,15340,15350,15350,15340,379
20240514,142300,8434845660,15350,15360,15370,15350,1220
20240514,142200,8416110830,15370,15360,15370,15360,84
20240514,142100,8414820310,15360,15360,15370,15360,1044
20240514,142000,8398781460,15340,15340,15350,15330,1715
20240514,141900,8372462250,15330,15340,15340,15330,189
20240514,141800,8369564100,15340,15330,15340,15330,448
20240514,141700,8362696000,15330,15340,15350,15330,1100
20240514,141600,8345821670,15340,15350,15350,15340,510
20240514,141500,8337993430,15340,15350,15350,15340,728
20240514,141400,8326821560,15340,15340,15350,15340,605
20240514,141300,8317539770,15340,15340,15350,15320,2533
20240514,141200,8278692910,15340,15340,15350,15300,9921
20240514,141100,8126752920,15340,15350,15350,15340,911
20240514,141000,8112776240,15340,15350,15360,15340,730
20240514,140900,8101571570,15360,15360,15370,15360,1147
20240514,140800,8083953630,15360,15350,15360,15350,209
20240514,140700,8080743750,15350,15370,15370,15350,366
20240514,140600,8075122090,15360,15360,15370,15360,831
20240514,140500,8062357630,15360,15390,15400,15360,2712
20240514,140400,8020633810,15390,15400,15400,15390,12702
20240514,140300,7825136740,15400,15410,15410,15400,549
20240514,140200,7816677090,15400,15400,15410,15400,674
20240514,140100,7806296860,15400,15390,15410,15380,1240
20240514,140000,7787204160,15380,15350,15390,15350,973
20240514,135900,7772249990,15350,15350,15350,15340,627
20240514,135800,7762626130,15360,15320,15360,15320,7379
20240514,135700,7649444570,15320,15330,15330,15320,2039
20240514,135600,7618188340,15320,15320,15330,15310,1147
20240514,135500,7600616670,15320,15330,15340,15320,734
20240514,135400,7589367640,15330,15320,15330,15320,1563
20240514,135300,7565407420,15320,15300,15320,15300,4709
20240514,135200,7493317920,15300,15300,15310,15300,3686
20240514,135100,7436921430,15300,15310,15320,15300,3985
20240514,135000,7375908920,15310,15320,15320,15310,5522
20240514,134900,7291365500,15330,15320,15330,15320,5531
20240514,134800,7206627810,15320,15340,15340,15320,2172
20240514,134700,7173350940,15340,15340,15340,15330,2031
20240514,134600,7142215120,15340,15340,15350,15340,1300
20240514,134500,7122273110,15340,15340,15350,15340,745
20240514,134400,7110844620,15350,15350,15350,15340,1476
20240514,134300,7088194920,15350,15350,15350,15350,844
20240514,134200,7075239520,15340,15350,15360,15340,2874
20240514,134100,7031112170,15350,15350,15360,15340,1651
20240514,134000,7005765750,15350,15350,15360,15350,318
20240514,133900,7000884370,15350,15360,15360,15350,1279
20240514,133800,6981239070,15350,15340,15350,15340,2424
20240514,133700,6944030810,15350,15340,15350,15340,727
20240514,133600,6932878330,15340,15340,15340,15340,671
20240514,133500,6922585190,15340,15340,15350,15330,2482
20240514,133400,6884512820,15340,15330,15340,15320,2990
20240514,133300,6838661490,15330,15330,15330,15320,2408
20240514,133200,6801746890,15320,15330,15330,15320,408
20240514,133100,6795496210,15330,15320,15330,15320,809
20240514,133000,6783102130,15320,15330,15330,15320,673
20240514,132900,6772788600,15330,15340,15340,15320,605
20240514,132800,6763514720,15330,15340,15340,15330,1139
20240514,132700,6746052170,15330,15330,15340,15330,1800
20240514,132600,6718458160,15330,15330,15340,15330,492
20240514,132500,6710913600,15340,15340,15340,15330,97
20240514,132400,6709426040,15330,15340,15340,15330,868
20240514,132300,6696119580,15330,15340,15350,15330,1367
20240514,132200,6675149980,15330,15340,15340,15330,272
20240514,132100,6670978740,15340,15340,15340,15340,1420
20240514,132000,6649195940,15340,15340,15350,15330,2320
20240514,131900,6613597470,15340,15350,15350,15330,396
20240514,131800,6607520470,15350,15320,15350,15320,2586
20240514,131700,6567875730,15320,15330,15330,15320,491
20240514,131600,6560353160,15330,15330,15330,15320,752
20240514,131500,6548830910,15320,15320,15330,15320,245
20240514,131400,6545077450,15320,15320,15330,15310,2696
20240514,131300,6503789830,15320,15350,15350,15320,3709
20240514,131200,6446924130,15340,15360,15360,15340,1840
20240514,131100,6418680500,15360,15360,15370,15360,4126
20240514,131000,6355298040,15360,15340,15360,15340,2459
20240514,130900,6317554680,15330,15360,15360,15310,17864
20240514,130800,6043631660,15360,15370,15370,15360,580
20240514,130700,6034722700,15350,15360,15360,15350,1382
20240514,130600,6013501140,15360,15360,15370,15350,1156
20240514,130500,5995745540,15360,15340,15370,15330,4210
20240514,130400,5931133600,15340,15410,15410,15330,23569
20240514,130300,5568656200,15410,15410,15420,15410,5985
20240514,130200,5476422180,15410,15430,15430,15410,1083
20240514,130100,5459723020,15430,15420,15430,15420,1292
20240514,130000,5439795590,15420,15430,15430,15420,208
20240514,125900,5436587930,15420,15430,15430,15420,471
20240514,125800,5429320900,15430,15440,15440,15420,947
20240514,125700,5414709970,15420,15430,15440,15420,1825
20240514,125600,5386550960,15430,15430,15430,15430,23
20240514,125500,5386196070,15430,15420,15430,15410,2881
20240514,125400,5341776110,15420,15420,15430,15420,727
20240514,125300,5330565080,15430,15430,15430,15420,1533
20240514,125200,5306924220,15430,15450,15450,15420,1120
20240514,125100,5289642260,15440,15440,15440,15430,2609
20240514,125000,5249364090,15430,15440,15440,15430,780
20240514,124900,5237328600,15430,15440,15450,15420,7252
20240514,124800,5125430940,15440,15460,15460,15440,2489
20240514,124700,5086994700,15450,15440,15460,15440,1971
20240514,124600,5056535090,15450,15460,15460,15440,3282
20240514,124500,5005833350,15460,15470,15470,15450,1318
20240514,124400,4985458430,15460,15480,15480,15460,1298
20240514,124300,4965382340,15480,15470,15480,15470,1257
20240514,124200,4945935170,15470,15470,15480,15470,385
20240514,124100,4939979200,15470,15480,15480,15470,158
20240514,124000,4937534560,15480,15490,15490,15480,246
20240514,123900,4933726360,15490,15480,15490,15480,246
20240514,123800,4929917960,15490,15470,15490,15470,1484
20240514,123700,4906949230,15470,15470,15470,15470,126
20240514,123600,4905000010,15460,15470,15470,15460,563
20240514,123500,4896292160,15480,15480,15480,15470,226
20240514,123400,4892795200,15480,15480,15480,15470,334
20240514,123300,4887627540,15470,15460,15470,15460,305
20240514,123200,4882909240,15460,15460,15460,15450,1213
20240514,123100,4864157140,15460,15460,15460,15450,428
20240514,123000,4857542000,15460,15450,15460,15450,448
20240514,122900,4850619540,15450,15450,15450,15440,176
20240514,122800,4847900590,15450,15450,15450,15450,210
20240514,122700,4844656090,15450,15430,15450,15430,1716
20240514,122600,4818156210,15430,15440,15440,15430,419
20240514,122500,4811689610,15440,15430,15440,15430,1845
20240514,122400,4783220010,15420,15420,15430,15420,650
20240514,122300,4773195850,15420,15420,15430,15420,1850
20240514,122200,4744668670,15420,15430,15430,15420,1853
20240514,122100,4716090280,15440,15440,15440,15420,4562
20240514,122000,4645707370,15430,15480,15480,15430,6684
20240514,121900,4542492260,15460,15510,15520,15450,51128
20240514,121800,3750664630,15510,15510,15520,15510,334
20240514,121700,3745482050,15510,15520,15520,15510,1695
20240514,121600,3719185370,15520,15510,15520,15510,167
20240514,121500,3716594580,15520,15540,15540,15510,766
20240514,121400,3704707510,15540,15520,15540,15510,2245
20240514,121300,3669854920,15520,15510,15530,15510,1665
20240514,121200,3644014070,15520,15510,15520,15510,271
20240514,121100,3639808950,15520,15520,15520,15510,1677
20240514,121000,3613791240,15520,15520,15520,15510,3907
20240514,120900,3553182250,15520,15530,15530,15520,1004
20240514,120800,3537595930,15530,15540,15550,15530,107
20240514,120700,3535933400,15550,15530,15550,15530,1378
20240514,120600,3514530240,15520,15530,15530,15520,265
20240514,120500,3510417400,15520,15560,15580,15520,9642
20240514,120400,3360403100,15560,15560,15560,15560,2
20240514,120300,3360371980,15560,15560,15560,15560,5
20240514,120200,3360294180,15570,15540,15570,15540,2239
20240514,120100,3325471470,15540,15540,15540,15540,21
20240514,120000,3325145130,15530,15540,15540,15530,495
20240514,115900,3317455540,15540,15540,15540,15530,92
20240514,115800,3316026570,15530,15540,15540,15530,395
20240514,115700,3309888950,15540,15530,15540,15530,985
20240514,115600,3294588810,15530,15530,15530,15530,106
20240514,115500,3292942630,15520,15520,15520,15520,171
20240514,115400,3290288710,15520,15520,15520,15520,88
20240514,115300,3288922950,15520,15540,15540,15520,1457
20240514,115200,3266297870,15540,15540,15540,15540,525
20240514,115100,3258139370,15540,15560,15560,15540,357
20240514,115000,3252591370,15560,15540,15560,15540,584
20240514,114900,3243510210,15550,15550,15550,15550,493
20240514,114800,3235844060,15550,15550,15550,15550,2098
20240514,114700,3203220160,15550,15550,15560,15550,453
20240514,114600,3196175310,15550,15550,15560,15550,150
20240514,114500,3193842030,15550,15540,15550,15540,504
20240514,114400,3186005280,15540,15550,15550,15540,182
20240514,114300,3183176990,15540,15540,15540,15540,1066
20240514,114200,3166611350,15520,15540,15540,15520,71
20240514,114100,3165509190,15540,15550,15550,15520,390
20240514,114000,3159451490,15550,15530,15550,15520,1310
20240514,113900,3139105250,15520,15520,15530,15520,948
20240514,113800,3124392280,15520,15520,15530,15520,303
20240514,113700,3119689670,15520,15510,15520,15510,671
20240514,113600,3109275760,15520,15530,15530,15510,228
20240514,113500,3105738840,15520,15510,15520,15510,2150
20240514,113400,3072374650,15510,15520,15520,15510,833
20240514,113300,3059454610,15520,15530,15530,15510,1862
20240514,113200,3030556670,15520,15530,15530,15520,328
20240514,113100,3025463590,15530,15570,15570,15520,6648
20240514,113000,2922128160,15560,15570,15570,15560,767
20240514,112900,2910190550,15560,15570,15570,15560,625
20240514,112800,2900460310,15570,15570,15580,15570,295
20240514,112700,2895867110,15570,15570,15570,15570,186
20240514,112600,2892971090,15580,15570,15580,15570,82
20240514,112500,2891694280,15570,15560,15570,15560,186
20240514,112400,2888798530,15560,15560,15580,15550,437
20240514,112300,2881999100,15560,15550,15560,15550,179
20240514,112200,2879215590,15550,15540,15550,15540,21
20240514,112100,2878889180,15540,15540,15550,15540,227
20240514,112000,2875360870,15550,15550,15550,15550,130
20240514,111900,2873339370,15550,15550,15550,15540,330
20240514,111800,2868208020,15550,15550,15560,15550,1066
20240514,111700,2851622050,15550,15550,15560,15550,371
20240514,111600,2845852870,15550,15560,15560,15550,318
20240514,111500,2840907530,15550,15550,15560,15550,281
20240514,111400,2836537970,15550,15560,15560,15550,4
20240514,111300,2836475760,15560,15560,15560,15550,165
20240514,111200,2833909900,15560,15560,15560,15560,68
20240514,111100,2832851820,15560,15550,15560,15550,719
20240514,111000,2821671320,15560,15560,15560,15560,10
20240514,110900,2821515720,15560,15560,15560,15560,26
20240514,110800,2821111160,15550,15550,15550,15550,624
20240514,110700,2811407960,15550,15550,15550,15540,165
20240514,110600,2808843660,15540,15540,15550,15530,214
20240514,110500,2805519080,15540,15540,15550,15540,555
20240514,110400,2796894340,15540,15550,15550,15540,32
20240514,110300,2796397030,15550,15560,15560,15550,146
20240514,110200,2794126710,15560,15560,15560,15560,20
20240514,110100,2793815510,15550,15550,15550,15550,719
20240514,110000,2782635060,15550,15550,15560,15550,895
20240514,105900,2768717010,15550,15550,15550,15540,539
20240514,105800,2760340580,15550,15550,15550,15540,68
20240514,105700,2759283430,15540,15540,15550,15540,617
20240514,105600,2749691390,15540,15540,15550,15540,405
20240514,105500,2743393910,15540,15540,15540,15530,1752
20240514,105400,2716174100,15540,15580,15580,15530,1485
20240514,105300,2693060080,15580,15600,15600,15580,276
20240514,105200,2688758310,15600,15590,15600,15590,203
20240514,105100,2685591590,15590,15590,15590,15590,753
20240514,105000,2673852320,15590,15600,15600,15580,159
20240514,104900,2671373630,15600,15600,15600,15590,428
20240514,104800,2664699140,15600,15610,15620,15600,184
20240514,104700,2661828100,15610,15570,15620,15570,1360
20240514,104600,2640645040,15550,15560,15560,15550,1728
20240514,104500,2613759330,15540,15530,15560,15530,8980
20240514,104400,2474103110,15530,15550,15550,15530,472
20240514,104300,2466772140,15540,15550,15550,15540,208
20240514,104200,2463539490,15550,15550,15550,15540,137
20240514,104100,2461409240,15540,15530,15540,15520,2499
20240514,104000,2422598610,15530,15520,15540,15520,708
20240514,103900,2411602350,15520,15570,15570,15520,4750
20240514,103800,2337795930,15570,15580,15580,15570,1838
20240514,103700,2309178150,15580,15570,15580,15570,473
20240514,103600,2301810740,15570,15540,15570,15530,1486
20240514,103500,2278695510,15540,15560,15560,15530,4596
20240514,103400,2207283710,15560,15560,15570,15550,564
20240514,103300,2198507980,15560,15620,15620,15540,12561
20240514,103200,2002807660,15610,15620,15620,15610,697
20240514,103100,1991924600,15620,15630,15630,15610,120
20240514,103000,1990050160,15630,15620,15630,15620,436
20240514,102900,1983239770,15630,15620,15630,15620,26
20240514,102800,1982833490,15640,15650,15650,15620,1672
20240514,102700,1956678590,15650,15660,15660,15650,896
20240514,102600,1942649000,15660,15670,15670,15660,385
20240514,102500,1936617320,15670,15670,15670,15670,399
20240514,102400,1930364990,15670,15680,15680,15670,422
20240514,102300,1923751890,15670,15670,15670,15660,1249
20240514,102200,1904180070,15670,15660,15670,15660,182
20240514,102100,1901328140,15670,15660,15670,15650,336
20240514,102000,1896065320,15650,15650,15650,15650,364
20240514,101900,1890368720,15670,15650,15670,15650,1657
20240514,101800,1864421830,15650,15650,15650,15640,42
20240514,101700,1863764540,15630,15650,15660,15630,2769
20240514,101600,1820441960,15650,15670,15670,15650,344
20240514,101500,1815051520,15660,15660,15670,15660,230
20240514,101400,1811449310,15660,15650,15660,15650,502
20240514,101300,1803588000,15660,15660,15660,15650,75
20240514,101200,1802414200,15660,15660,15670,15660,516
20240514,101100,1794333620,15670,15670,15670,15670,183
20240514,101000,1791466010,15670,15670,15680,15670,835
20240514,100900,1778381060,15670,15670,15680,15670,1015
20240514,100800,1762475370,15670,15670,15680,15670,1144
20240514,100700,1744538890,15680,15660,15680,15660,3647
20240514,100600,1687382010,15650,15660,15660,15650,674
20240514,100500,1676827200,15650,15650,15660,15650,6
20240514,100400,1676733260,15650,15630,15650,15610,497
20240514,100300,1668962150,15630,15660,15660,15630,1184
20240514,100200,1650426150,15670,15630,15670,15620,1761
20240514,100100,1622876100,15610,15630,15630,15610,913
20240514,100000,1608609980,15630,15620,15640,15620,264
20240514,095900,1604483950,15620,15620,15630,15600,2337
20240514,095800,1567992060,15650,15620,15650,15610,1530
20240514,095700,1544085360,15620,15610,15620,15600,290
20240514,095600,1539559500,15600,15620,15620,15600,206
20240514,095500,1536344370,15620,15600,15620,15590,3475
20240514,095400,1482134780,15600,15610,15610,15600,230
20240514,095300,1478546690,15600,15610,15620,15600,486
20240514,095200,1470962730,15610,15610,15630,15600,1232
20240514,095100,1451737550,15610,15620,15630,15610,439
20240514,095000,1444880600,15610,15620,15640,15610,1224
20240514,094900,1425754020,15610,15630,15630,15610,2282
20240514,094800,1390118950,15630,15630,15640,15630,206
20240514,094700,1386898900,15620,15650,15660,15620,2218
20240514,094600,1352212280,15660,15670,15670,15660,672
20240514,094500,1341688230,15670,15660,15670,15660,165
20240514,094400,1339103270,15660,15640,15660,15640,349
20240514,094300,1333643020,15640,15650,15650,15640,221
20240514,094200,1330185940,15650,15660,15670,15650,386
20240514,094100,1324141210,15660,15650,15660,15640,763
20240514,094000,1312198190,15640,15620,15650,15620,1560
20240514,093900,1287810690,15620,15630,15630,15620,525
20240514,093800,1279606130,15640,15640,15640,15630,17
20240514,093700,1279340380,15630,15630,15630,15620,633
20240514,093600,1269447270,15620,15650,15650,15620,6062
20240514,093500,1174686250,15660,15670,15670,15660,1611
20240514,093400,1149455960,15670,15670,15680,15670,405
20240514,093300,1143109600,15680,15680,15690,15670,1202
20240514,093200,1124263350,15680,15690,15690,15660,2848
20240514,093100,1079628040,15690,15680,15700,15670,1003
20240514,093000,1063896400,15670,15670,15680,15670,1801
20240514,092900,1035664480,15670,15670,15680,15660,295
20240514,092800,1031042200,15680,15670,15680,15660,1137
20240514,092700,1013217590,15670,15680,15680,15670,1538
20240514,092600,989116150,15680,15680,15690,15680,2795
20240514,092500,945286300,15680,15670,15680,15670,1676
20240514,092400,919019830,15680,15670,15680,15670,119
20240514,092300,917154240,15670,15690,15690,15670,706
20240514,092200,906081230,15690,15680,15690,15680,1710
20240514,092100,879252260,15680,15680,15690,15680,4149
20240514,092000,814192820,15680,15670,15680,15670,1011
20240514,091900,798346490,15670,15670,15670,15670,3065
20240514,091800,750317940,15670,15660,15680,15660,1854
20240514,091700,721266080,15670,15650,15670,15650,1477
20240514,091600,698133450,15640,15650,15650,15630,1570
20240514,091500,673569440,15650,15630,15650,15610,3562
20240514,091400,617901170,15640,15640,15650,15640,1931
20240514,091300,587699560,15630,15640,15640,15630,806
20240514,091200,575096950,15640,15630,15640,15620,1055
20240514,091100,558606690,15630,15620,15630,15620,2474
20240514,091000,519950690,15620,15620,15630,15610,1019
20240514,090900,504036520,15620,15590,15620,15570,2302
20240514,090800,468148660,15590,15620,15620,15580,3063
20240514,090700,420370470,15630,15570,15630,15570,2333
20240514,090600,383962190,15580,15550,15580,15550,2312
20240514,090500,347961260,15560,15580,15610,15550,1879
20240514,090400,318674710,15590,15480,15590,15480,2770
20240514,090300,275726830,15490,15500,15500,15480,3961
20240514,090200,214360530,15500,15510,15510,15500,2254
20240514,090100,179420450,15510,15580,15590,15500,8858
20240514,090000,41750220,15590,15580,15620,15580,2679