stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200200,8400252980,15140,15140,15140,15140,28589
20240521,200100,8400252980,15140,15140,15140,15140,0
20240521,200000,8400252980,15140,15140,15140,15140,0
20240521,195900,8400252980,15140,15140,15140,15140,0
20240521,195800,8400252980,15140,15140,15140,15140,0
20240521,195700,8400252980,15140,15140,15140,15140,0
20240521,195600,8400252980,15140,15140,15140,15140,0
20240521,195500,8400252980,15140,15140,15140,15140,0
20240521,195400,8400252980,15140,15140,15140,15140,0
20240521,195300,8400252980,15140,15140,15140,15140,0
20240521,195200,8400252980,15140,15140,15140,15140,0
20240521,195100,8400252980,15140,15140,15140,15140,0
20240521,195000,8400252980,15140,15140,15140,15140,0
20240521,194900,8400252980,15140,15140,15140,15140,0
20240521,194800,8400252980,15140,15140,15140,15140,0
20240521,194700,8400252980,15140,15140,15140,15140,0
20240521,194600,8400252980,15140,15140,15140,15140,0
20240521,194500,8400252980,15140,15140,15140,15140,0
20240521,194400,8400252980,15140,15140,15140,15140,0
20240521,194300,8400252980,15140,15140,15140,15140,0
20240521,194200,8400252980,15140,15140,15140,15140,0
20240521,194100,8400252980,15140,15140,15140,15140,0
20240521,194000,8400252980,15140,15140,15140,15140,0
20240521,193900,8400252980,15140,15140,15140,15140,0
20240521,193800,8400252980,15140,15140,15140,15140,0
20240521,193700,8400252980,15140,15140,15140,15140,0
20240521,193600,8400252980,15140,15140,15140,15140,0
20240521,193500,8400252980,15140,15140,15140,15140,0
20240521,193400,8400252980,15140,15140,15140,15140,0
20240521,193300,8400252980,15140,15140,15140,15140,0
20240521,193200,8400252980,15140,15140,15140,15140,28589
20240521,193100,8400252980,15140,15140,15140,15140,0
20240521,193000,8400252980,15140,15140,15140,15140,0
20240521,192900,8400252980,15140,15140,15140,15140,0
20240521,192800,8400252980,15140,15140,15140,15140,0
20240521,192700,8400252980,15140,15140,15140,15140,0
20240521,192600,8400252980,15140,15140,15140,15140,0
20240521,192500,8400252980,15140,15140,15140,15140,0
20240521,192400,8400252980,15140,15140,15140,15140,0
20240521,192300,8400252980,15140,15140,15140,15140,0
20240521,192200,8400252980,15140,15140,15140,15140,0
20240521,192100,8400252980,15140,15140,15140,15140,0
20240521,192000,8400252980,15140,15140,15140,15140,0
20240521,191900,8400252980,15140,15140,15140,15140,0
20240521,191800,8400252980,15140,15140,15140,15140,0
20240521,191700,8400252980,15140,15140,15140,15140,0
20240521,191600,8400252980,15140,15140,15140,15140,0
20240521,191500,8400252980,15140,15140,15140,15140,0
20240521,191400,8400252980,15140,15140,15140,15140,0
20240521,191300,8400252980,15140,15140,15140,15140,0
20240521,191200,8400252980,15140,15140,15140,15140,0
20240521,191100,8400252980,15140,15140,15140,15140,0
20240521,191000,8400252980,15140,15140,15140,15140,0
20240521,190900,8400252980,15140,15140,15140,15140,0
20240521,190800,8400252980,15140,15140,15140,15140,0
20240521,190700,8400252980,15140,15140,15140,15140,0
20240521,190600,8400252980,15140,15140,15140,15140,0
20240521,190500,8400252980,15140,15140,15140,15140,0
20240521,190400,8400252980,15140,15140,15140,15140,0
20240521,190300,8400252980,15140,15140,15140,15140,0
20240521,190200,8400252980,15140,15140,15140,15140,28589
20240521,190100,8400252980,15140,15140,15140,15140,0
20240521,190000,8400252980,15140,15140,15140,15140,0
20240521,185900,8400252980,15140,15140,15140,15140,0
20240521,185800,8400252980,15140,15140,15140,15140,0
20240521,185700,8400252980,15140,15140,15140,15140,0
20240521,185600,8400252980,15140,15140,15140,15140,0
20240521,185500,8400252980,15140,15140,15140,15140,0
20240521,185400,8400252980,15140,15140,15140,15140,0
20240521,185300,8400252980,15140,15140,15140,15140,0
20240521,185200,8400252980,15140,15140,15140,15140,0
20240521,185100,8400252980,15140,15140,15140,15140,0
20240521,185000,8400252980,15140,15140,15140,15140,0
20240521,184900,8400252980,15140,15140,15140,15140,0
20240521,184800,8400252980,15140,15140,15140,15140,0
20240521,184700,8400252980,15140,15140,15140,15140,0
20240521,184600,8400252980,15140,15140,15140,15140,0
20240521,184500,8400252980,15140,15140,15140,15140,0
20240521,184400,8400252980,15140,15140,15140,15140,0
20240521,184300,8400252980,15140,15140,15140,15140,0
20240521,184200,8400252980,15140,15140,15140,15140,0
20240521,184100,8400252980,15140,15140,15140,15140,0
20240521,184000,8400252980,15140,15140,15140,15140,0
20240521,183900,8400252980,15140,15140,15140,15140,0
20240521,183800,8400252980,15140,15140,15140,15140,0
20240521,183700,8400252980,15140,15140,15140,15140,0
20240521,183600,8400252980,15140,15140,15140,15140,0
20240521,183500,8400252980,15140,15140,15140,15140,0
20240521,183400,8400252980,15140,15140,15140,15140,0
20240521,183300,8400252980,15140,15140,15140,15140,0
20240521,183200,8400252980,15140,15140,15140,15140,28589
20240521,183100,8400252980,15140,15140,15140,15140,0
20240521,183000,8400252980,15140,15140,15140,15140,0
20240521,182900,8400252980,15140,15140,15140,15140,0
20240521,182800,8400252980,15140,15140,15140,15140,0
20240521,182700,8400252980,15140,15140,15140,15140,0
20240521,182600,8400252980,15140,15140,15140,15140,0
20240521,182500,8400252980,15140,15140,15140,15140,0
20240521,182400,8400252980,15140,15140,15140,15140,0
20240521,182300,8400252980,15140,15140,15140,15140,0
20240521,182200,8400252980,15140,15140,15140,15140,0
20240521,182100,8400252980,15140,15140,15140,15140,0
20240521,182000,8400252980,15140,15140,15140,15140,0
20240521,181900,8400252980,15140,15140,15140,15140,0
20240521,181800,8400252980,15140,15140,15140,15140,0
20240521,181700,8400252980,15140,15140,15140,15140,0
20240521,181600,8400252980,15140,15140,15140,15140,0
20240521,181500,8400252980,15140,15140,15140,15140,0
20240521,181400,8400252980,15140,15140,15140,15140,0
20240521,181300,8400252980,15140,15140,15140,15140,0
20240521,181200,8400252980,15140,15140,15140,15140,0
20240521,181100,8400252980,15140,15140,15140,15140,0
20240521,181000,8400252980,15140,15140,15140,15140,0
20240521,180900,8400252980,15140,15140,15140,15140,0
20240521,180800,8400252980,15140,15140,15140,15140,0
20240521,180700,8400252980,15140,15140,15140,15140,0
20240521,180600,8400252980,15140,15140,15140,15140,0
20240521,180500,8400252980,15140,15140,15140,15140,0
20240521,180400,8400252980,15140,15140,15140,15140,0
20240521,180300,8400252980,15140,15140,15140,15140,0
20240521,180200,8400252980,15140,15140,15140,15140,28589
20240521,180100,8400252980,15140,15140,15140,15140,0
20240521,180000,8400252980,15140,15140,15140,15140,0
20240521,175900,8400252980,15140,15140,15140,15140,0
20240521,175800,8400252980,15140,15140,15140,15140,0
20240521,175700,8400252980,15140,15140,15140,15140,0
20240521,175600,8400252980,15140,15140,15140,15140,0
20240521,175500,8400252980,15140,15140,15140,15140,0
20240521,175400,8400252980,15140,15140,15140,15140,0
20240521,175300,8400252980,15140,15140,15140,15140,0
20240521,175200,8400252980,15140,15140,15140,15140,0
20240521,175100,8400252980,15140,15140,15140,15140,0
20240521,175000,8400252980,15140,15140,15140,15140,0
20240521,174900,8400252980,15140,15140,15140,15140,0
20240521,174800,8400252980,15140,15140,15140,15140,0
20240521,174700,8400252980,15140,15140,15140,15140,0
20240521,174600,8400252980,15140,15140,15140,15140,0
20240521,174500,8400252980,15140,15140,15140,15140,0
20240521,174400,8400252980,15140,15140,15140,15140,0
20240521,174300,8400252980,15140,15140,15140,15140,0
20240521,174200,8400252980,15140,15140,15140,15140,0
20240521,174100,8400252980,15140,15140,15140,15140,0
20240521,174000,8400252980,15140,15140,15140,15140,0
20240521,173900,8400252980,15140,15140,15140,15140,0
20240521,173800,8400252980,15140,15140,15140,15140,0
20240521,173700,8400252980,15140,15140,15140,15140,0
20240521,173600,8400252980,15140,15140,15140,15140,0
20240521,173500,8400252980,15140,15140,15140,15140,0
20240521,173400,8400252980,15140,15140,15140,15140,0
20240521,173300,8400252980,15140,15140,15140,15140,0
20240521,173200,8400252980,15140,15140,15140,15140,28589
20240521,173100,8400252980,15140,15140,15140,15140,0
20240521,173000,8400252980,15140,15140,15140,15140,0
20240521,172900,8400252980,15140,15140,15140,15140,0
20240521,172800,8400252980,15140,15140,15140,15140,0
20240521,172700,8400252980,15140,15140,15140,15140,0
20240521,172600,8400252980,15140,15140,15140,15140,0
20240521,172500,8400252980,15140,15140,15140,15140,0
20240521,172400,8400252980,15140,15140,15140,15140,0
20240521,172300,8400252980,15140,15140,15140,15140,0
20240521,172200,8400252980,15140,15140,15140,15140,0
20240521,172100,8400252980,15140,15140,15140,15140,0
20240521,172000,8400252980,15140,15140,15140,15140,0
20240521,171900,8400252980,15140,15140,15140,15140,0
20240521,171800,8400252980,15140,15140,15140,15140,0
20240521,171700,8400252980,15140,15140,15140,15140,0
20240521,171600,8400252980,15140,15140,15140,15140,0
20240521,171500,8400252980,15140,15140,15140,15140,0
20240521,171400,8400252980,15140,15140,15140,15140,0
20240521,171300,8400252980,15140,15140,15140,15140,0
20240521,171200,8400252980,15140,15140,15140,15140,0
20240521,171100,8400252980,15140,15140,15140,15140,0
20240521,171000,8400252980,15140,15140,15140,15140,0
20240521,170900,8400252980,15140,15140,15140,15140,0
20240521,170800,8400252980,15140,15140,15140,15140,0
20240521,170700,8400252980,15140,15140,15140,15140,0
20240521,170600,8400252980,15140,15140,15140,15140,0
20240521,170500,8400252980,15140,15140,15140,15140,0
20240521,170400,8400252980,15140,15140,15140,15140,0
20240521,170300,8400252980,15140,15140,15140,15140,0
20240521,170200,8400252980,15140,15140,15140,15140,28589
20240521,170100,8400252980,15140,15140,15140,15140,0
20240521,170000,8400252980,15140,15140,15140,15140,0
20240521,165900,8400252980,15140,15140,15140,15140,0
20240521,165800,8400252980,15140,15140,15140,15140,0
20240521,165700,8400252980,15140,15140,15140,15140,0
20240521,165600,8400252980,15140,15140,15140,15140,0
20240521,165500,8400252980,15140,15140,15140,15140,0
20240521,165400,8400252980,15140,15140,15140,15140,0
20240521,165300,8400252980,15140,15140,15140,15140,0
20240521,165200,8400252980,15140,15140,15140,15140,0
20240521,165100,8400252980,15140,15140,15140,15140,0
20240521,165000,8400252980,15140,15140,15140,15140,0
20240521,164900,8400252980,15140,15140,15140,15140,0
20240521,164800,8400252980,15140,15140,15140,15140,0
20240521,164700,8400252980,15140,15140,15140,15140,0
20240521,164600,8400252980,15140,15140,15140,15140,0
20240521,164500,8400252980,15140,15140,15140,15140,0
20240521,164400,8400252980,15140,15140,15140,15140,0
20240521,164300,8400252980,15140,15140,15140,15140,0
20240521,164200,8400252980,15140,15140,15140,15140,0
20240521,164100,8400252980,15140,15140,15140,15140,0
20240521,164000,8400252980,15140,15140,15140,15140,0
20240521,163900,8400252980,15140,15140,15140,15140,0
20240521,163800,8400252980,15140,15140,15140,15140,0
20240521,163700,8400252980,15140,15140,15140,15140,0
20240521,163600,8400252980,15140,15140,15140,15140,0
20240521,163500,8400252980,15140,15140,15140,15140,0
20240521,163400,8400252980,15140,15140,15140,15140,0
20240521,163300,8400252980,15140,15140,15140,15140,0
20240521,163200,8400252980,15140,15140,15140,15140,28589
20240521,163100,8400252980,15140,15140,15140,15140,0
20240521,163000,8400252980,15140,15140,15140,15140,0
20240521,162900,8400252980,15140,15140,15140,15140,0
20240521,162800,8400252980,15140,15140,15140,15140,0
20240521,162700,8400252980,15140,15140,15140,15140,0
20240521,162600,8400252980,15140,15140,15140,15140,0
20240521,162500,8400252980,15140,15140,15140,15140,0
20240521,162400,8400252980,15140,15140,15140,15140,0
20240521,162300,8400252980,15140,15140,15140,15140,0
20240521,162200,8400252980,15140,15140,15140,15140,0
20240521,162100,8400252980,15140,15140,15140,15140,0
20240521,162000,8400252980,15140,15140,15140,15140,0
20240521,161900,8400252980,15140,15140,15140,15140,0
20240521,161800,8400252980,15140,15140,15140,15140,0
20240521,161700,8400252980,15140,15140,15140,15140,0
20240521,161600,8400252980,15140,15140,15140,15140,0
20240521,161500,8400252980,15140,15140,15140,15140,0
20240521,161400,8400252980,15140,15140,15140,15140,0
20240521,161300,8400252980,15140,15140,15140,15140,0
20240521,161200,8400252980,15140,15140,15140,15140,0
20240521,161100,8400252980,15140,15140,15140,15140,0
20240521,161000,8400252980,15140,15140,15140,15140,0
20240521,160900,8400252980,15140,15140,15140,15140,0
20240521,160800,8400252980,15140,15140,15140,15140,0
20240521,160700,8400252980,15140,15140,15140,15140,0
20240521,160600,8400252980,15140,15140,15140,15140,0
20240521,160500,8400252980,15140,15140,15140,15140,0
20240521,160400,8400252980,15140,15140,15140,15140,0
20240521,160300,8400252980,15140,15140,15140,15140,0
20240521,160200,8400252980,15140,15140,15140,15140,28589
20240521,160100,8400252980,15140,15140,15140,15140,0
20240521,160000,8400252980,15140,15140,15140,15140,0
20240521,155900,8400252980,15140,15140,15140,15140,0
20240521,155800,8400252980,15140,15140,15140,15140,0
20240521,155700,8400252980,15140,15140,15140,15140,0
20240521,155600,8400252980,15140,15140,15140,15140,0
20240521,155500,8400252980,15140,15140,15140,15140,0
20240521,155400,8400252980,15140,15140,15140,15140,0
20240521,155300,8400252980,15140,15140,15140,15140,0
20240521,155200,8400252980,15140,15140,15140,15140,0
20240521,155100,8400252980,15140,15140,15140,15140,0
20240521,155000,8400252980,15140,15140,15140,15140,0
20240521,154900,8400252980,15140,15140,15140,15140,0
20240521,154800,8400252980,15140,15140,15140,15140,0
20240521,154700,8400252980,15140,15140,15140,15140,0
20240521,154600,8400252980,15140,15140,15140,15140,0
20240521,154500,8400252980,15140,15140,15140,15140,0
20240521,154400,8400252980,15140,15140,15140,15140,0
20240521,154300,8400252980,15140,15140,15140,15140,0
20240521,154200,8400252980,15140,15140,15140,15140,0
20240521,154100,8400252980,15140,15140,15140,15140,0
20240521,154000,8400252980,15140,15140,15140,15140,0
20240521,153900,8400252980,15140,15140,15140,15140,0
20240521,153800,8400252980,15140,15140,15140,15140,0
20240521,153700,8400252980,15140,15140,15140,15140,0
20240521,153600,8400252980,15140,15140,15140,15140,0
20240521,153500,8400252980,15140,15140,15140,15140,0
20240521,153400,8400252980,15140,15140,15140,15140,0
20240521,153300,8400252980,15140,15140,15140,15140,0
20240521,153200,8400252980,15140,15140,15140,15140,28589
20240521,153100,8400252980,15140,15140,15140,15140,0
20240521,153000,8400252980,15140,15140,15140,15140,28589
20240521,152900,7967415520,15180,15180,15180,15180,0
20240521,152800,7967415520,15180,15180,15180,15180,0
20240521,152700,7967415520,15180,15180,15180,15180,0
20240521,152600,7967415520,15180,15180,15180,15180,0
20240521,152500,7967415520,15180,15180,15180,15180,0
20240521,152400,7967415520,15180,15180,15180,15180,0
20240521,152300,7967415520,15180,15180,15180,15180,0
20240521,152200,7967415520,15180,15180,15180,15180,0
20240521,152100,7967415520,15180,15180,15180,15180,0
20240521,152000,7967415520,15180,15180,15180,15180,0
20240521,151900,7967415520,15180,15180,15180,15170,2060
20240521,151800,7936162310,15180,15200,15200,15160,4083
20240521,151700,7874192640,15200,15200,15200,15180,1021
20240521,151600,7858685400,15200,15190,15200,15180,1218
20240521,151500,7840189000,15190,15190,15210,15190,2129
20240521,151400,7807846170,15190,15200,15210,15190,486
20240521,151300,7800455460,15190,15190,15210,15190,1928
20240521,151200,7771150740,15190,15200,15210,15190,1218
20240521,151100,7752638800,15200,15200,15200,15200,1196
20240521,151000,7734459600,15200,15200,15210,15200,233
20240521,150900,7730917920,15200,15210,15210,15200,227
20240521,150800,7727465370,15210,15210,15210,15210,72
20240521,150700,7726370250,15200,15210,15210,15200,641
20240521,150600,7716624010,15210,15220,15220,15210,108
20240521,150500,7714980630,15220,15210,15220,15200,255
20240521,150400,7711101540,15210,15210,15210,15210,275
20240521,150300,7706918790,15210,15180,15210,15170,4968
20240521,150200,7631421820,15190,15180,15190,15180,76
20240521,150100,7630267430,15180,15180,15190,15170,752
20240521,150000,7618854470,15180,15170,15190,15170,598
20240521,145900,7609774730,15170,15190,15190,15170,843
20240521,145800,7596981080,15170,15170,15190,15170,1134
20240521,145700,7579770350,15180,15160,15180,15160,1907
20240521,145600,7550841550,15160,15170,15170,15160,656
20240521,145500,7540895970,15160,15170,15170,15160,2774
20240521,145400,7498818890,15180,15180,15190,15170,3115
20240521,145300,7451534800,15180,15200,15200,15180,7481
20240521,145200,7337851620,15200,15200,15210,15200,1076
20240521,145100,7321496370,15200,15200,15210,15200,625
20240521,145000,7311994490,15200,15210,15210,15200,535
20240521,144900,7303861610,15210,15210,15210,15200,721
20240521,144800,7292897300,15210,15200,15210,15200,2556
20240521,144700,7254044060,15200,15210,15210,15200,2117
20240521,144600,7221864220,15220,15210,15220,15200,555
20240521,144500,7213422740,15210,15200,15220,15200,1132
20240521,144400,7196206970,15220,15220,15230,15200,1720
20240521,144300,7170048730,15220,15230,15230,15210,308
20240521,144200,7165363660,15220,15210,15220,15200,1301
20240521,144100,7145569230,15210,15210,15220,15200,164
20240521,144000,7143076240,15210,15210,15220,15210,926
20240521,143900,7128990760,15210,15210,15210,15210,1120
20240521,143800,7111955560,15200,15200,15210,15200,613
20240521,143700,7102637710,15210,15200,15210,15200,2729
20240521,143600,7061156890,15200,15200,15210,15200,483
20240521,143500,7053815280,15200,15220,15220,15200,1386
20240521,143400,7032745190,15210,15230,15230,15210,185
20240521,143300,7029930710,15230,15210,15230,15210,1113
20240521,143200,7012994660,15220,15210,15220,15210,260
20240521,143100,7009039990,15220,15210,15220,15210,148
20240521,143000,7006788900,15210,15220,15230,15210,584
20240521,142900,6997902390,15220,15200,15220,15200,502
20240521,142800,6990266410,15200,15200,15210,15200,241
20240521,142700,6986603050,15200,15210,15210,15200,414
20240521,142600,6980307300,15210,15210,15220,15210,178
20240521,142500,6977599870,15210,15200,15210,15200,150
20240521,142400,6975318680,15200,15210,15210,15200,381
20240521,142300,6969526250,15210,15200,15210,15200,231
20240521,142200,6966013240,15200,15210,15220,15200,446
20240521,142100,6959231630,15210,15200,15220,15200,456
20240521,142000,6952296830,15210,15200,15220,15200,312
20240521,141900,6947552620,15200,15210,15210,15200,856
20240521,141800,6934539640,15210,15200,15220,15200,184
20240521,141700,6931741830,15200,15210,15210,15200,914
20240521,141600,6917840380,15210,15210,15220,15210,327
20240521,141500,6912866680,15220,15210,15220,15210,281
20240521,141400,6908592630,15220,15210,15220,15210,274
20240521,141300,6904423250,15200,15210,15220,15200,309
20240521,141200,6899725090,15200,15210,15220,15200,1136
20240521,141100,6882442900,15200,15200,15220,15200,356
20240521,141000,6877030180,15200,15210,15220,15200,1455
20240521,140900,6854908620,15210,15220,15220,15210,210
20240521,140800,6851714480,15210,15210,15210,15200,525
20240521,140700,6843732220,15210,15220,15220,15210,99
20240521,140600,6842226340,15210,15220,15230,15210,271
20240521,140500,6838103750,15220,15210,15220,15210,120
20240521,140400,6836277770,15210,15220,15230,15210,881
20240521,140300,6822873480,15230,15210,15230,15210,276
20240521,140200,6818673550,15210,15210,15220,15210,252
20240521,140100,6814839630,15210,15220,15220,15210,500
20240521,140000,6807233800,15210,15210,15210,15210,234
20240521,135900,6803674660,15210,15210,15220,15210,85
20240521,135800,6802381780,15220,15210,15220,15210,303
20240521,135700,6797773100,15220,15220,15220,15210,2785
20240521,135600,6755392720,15220,15220,15240,15220,142
20240521,135500,6753231110,15220,15230,15230,15220,310
20240521,135400,6748511650,15230,15230,15230,15220,111
20240521,135300,6746821220,15230,15230,15230,15220,346
20240521,135200,6741553770,15230,15240,15250,15230,156
20240521,135100,6739176810,15240,15200,15240,15190,3758
20240521,135000,6681984050,15200,15200,15210,15190,237
20240521,134900,6678382150,15200,15200,15200,15200,272
20240521,134800,6674247750,15200,15200,15210,15200,283
20240521,134700,6669946120,15200,15210,15210,15200,545
20240521,134600,6661661940,15210,15200,15210,15200,142
20240521,134500,6659503040,15200,15200,15200,15190,539
20240521,134400,6651310650,15200,15190,15200,15190,195
20240521,134300,6648348360,15190,15190,15200,15190,95
20240521,134200,6646905290,15190,15190,15200,15190,196
20240521,134100,6643928010,15200,15200,15210,15180,3794
20240521,134000,6586288460,15200,15180,15210,15180,1288
20240521,133900,6566713440,15190,15180,15190,15180,331
20240521,133800,6561686260,15190,15190,15200,15180,508
20240521,133700,6553969930,15190,15190,15200,15190,814
20240521,133600,6541605260,15190,15190,15200,15190,1916
20240521,133500,6512498820,15190,15200,15210,15190,861
20240521,133400,6499411700,15210,15200,15210,15200,180
20240521,133300,6496675690,15210,15230,15230,15210,915
20240521,133200,6482752680,15220,15230,15230,15220,230
20240521,133100,6479252010,15220,15220,15220,15220,305
20240521,133000,6474609910,15220,15230,15230,15210,488
20240521,132900,6467182940,15230,15230,15230,15220,276
20240521,132800,6462981930,15230,15220,15230,15220,590
20240521,132700,6453998290,15210,15220,15220,15210,27
20240521,132600,6453587580,15210,15210,15210,15210,38
20240521,132500,6453009600,15200,15220,15220,15200,845
20240521,132400,6440159390,15200,15210,15220,15200,981
20240521,132300,6425242620,15210,15220,15220,15210,23
20240521,132200,6424892750,15220,15220,15220,15200,1087
20240521,132100,6408354890,15210,15210,15210,15200,173
20240521,132000,6405723580,15210,15200,15210,15200,178
20240521,131900,6403017200,15210,15200,15210,15200,848
20240521,131800,6390120960,15210,15200,15210,15200,90
20240521,131700,6388752900,15210,15200,15210,15200,49
20240521,131600,6388008080,15210,15200,15210,15200,81
20240521,131500,6386776090,15200,15210,15210,15200,461
20240521,131400,6379768820,15210,15200,15210,15190,761
20240521,131300,6368195620,15210,15210,15210,15200,43
20240521,131200,6367541940,15210,15190,15210,15190,548
20240521,131100,6359214360,15210,15210,15210,15200,2147
20240521,131000,6326579610,15210,15220,15220,15210,1611
20240521,130900,6302075940,15220,15220,15230,15220,979
20240521,130800,6287175530,15220,15230,15230,15220,745
20240521,130700,6275836590,15220,15230,15230,15220,338
20240521,130600,6270691460,15230,15230,15230,15230,111
20240521,130500,6269000930,15230,15230,15230,15220,125
20240521,130400,6267097800,15230,15220,15230,15220,408
20240521,130300,6260883980,15230,15220,15230,15220,376
20240521,130200,6255161100,15220,15220,15230,15220,285
20240521,130100,6250823320,15220,15220,15230,15220,163
20240521,130000,6248341720,15230,15220,15230,15220,60
20240521,125900,6247428490,15230,15230,15230,15220,597
20240521,125800,6238336190,15230,15230,15230,15230,10
20240521,125700,6238183890,15240,15240,15240,15240,39
20240521,125600,6237589530,15240,15230,15240,15230,114
20240521,125500,6235852190,15240,15240,15240,15240,107
20240521,125400,6234221510,15230,15240,15240,15230,243
20240521,125300,6230518270,15240,15240,15240,15230,17
20240521,125200,6230259200,15230,15240,15240,15230,1593
20240521,125100,6205996300,15240,15240,15250,15240,499
20240521,125000,6198391470,15250,15260,15260,15250,1545
20240521,124900,6174829250,15260,15260,15260,15250,336
20240521,124800,6169702090,15260,15260,15270,15260,242
20240521,124700,6166006980,15260,15260,15260,15260,95
20240521,124600,6164557280,15260,15260,15260,15260,452
20240521,124500,6157659760,15260,15270,15270,15260,40
20240521,124400,6157049260,15260,15260,15260,15260,60
20240521,124300,6156133660,15270,15270,15270,15260,181
20240521,124200,6153371380,15270,15280,15280,15270,385
20240521,124100,6147492380,15280,15280,15290,15280,442
20240521,124000,6140738590,15290,15290,15300,15290,345
20240521,123900,6135461720,15290,15300,15300,15290,510
20240521,123800,6127663810,15300,15290,15300,15290,763
20240521,123700,6115992030,15300,15300,15300,15290,756
20240521,123600,6104425430,15300,15290,15300,15290,1507
20240521,123500,6081377030,15280,15270,15290,15270,979
20240521,123400,6066420770,15270,15260,15270,15260,369
20240521,123300,6060788610,15240,15260,15260,15240,1119
20240521,123200,6043729760,15260,15260,15260,15260,388
20240521,123100,6037808880,15260,15270,15270,15260,219
20240521,123000,6034464900,15270,15260,15270,15250,342
20240521,122900,6029246920,15260,15260,15260,15250,119
20240521,122800,6027431280,15260,15250,15260,15250,302
20240521,122700,6022825730,15250,15250,15260,15250,147
20240521,122600,6020583760,15250,15220,15250,15220,642
20240521,122500,6010798710,15240,15240,15240,15240,4
20240521,122400,6010737750,15240,15200,15240,15200,3025
20240521,122300,5964680710,15200,15190,15200,15190,270
20240521,122200,5960576960,15200,15190,15200,15190,13
20240521,122100,5960379400,15190,15200,15200,15190,593
20240521,122000,5951365850,15200,15220,15220,15200,504
20240521,121900,5943702780,15210,15220,15220,15210,329
20240521,121800,5938697550,15220,15220,15220,15210,48
20240521,121700,5937967300,15210,15210,15210,15210,62
20240521,121600,5937024280,15200,15210,15210,15200,607
20240521,121500,5927794710,15220,15220,15220,15220,2
20240521,121400,5927764270,15220,15190,15220,15190,7
20240521,121300,5927657850,15220,15190,15220,15190,347
20240521,121200,5922386780,15190,15200,15200,15180,1982
20240521,121100,5892283590,15200,15210,15210,15200,1856
20240521,121000,5864072280,15210,15220,15220,15210,467
20240521,120900,5856969100,15220,15230,15230,15220,23
20240521,120800,5856618940,15230,15220,15230,15210,90
20240521,120700,5855249160,15220,15230,15230,15220,110
20240521,120600,5853574890,15230,15230,15230,15230,50
20240521,120500,5852813390,15230,15230,15230,15220,167
20240521,120400,5850271190,15230,15230,15230,15220,810
20240521,120300,5837934900,15230,15230,15230,15230,274
20240521,120200,5833761880,15220,15210,15230,15210,1992
20240521,120100,5803451230,15210,15210,15210,15210,155
20240521,120000,5801093680,15210,15210,15210,15210,37
20240521,115900,5800530910,15210,15200,15210,15200,482
20240521,115800,5793204190,15200,15190,15200,15190,1148
20240521,115700,5775764050,15190,15190,15190,15180,1245
20240521,115600,5756853550,15200,15200,15200,15200,1300
20240521,115500,5737093550,15200,15200,15210,15200,102
20240521,115400,5735542970,15210,15210,15210,15210,9
20240521,115300,5735406080,15210,15200,15210,15200,602
20240521,115200,5726255590,15200,15200,15200,15200,275
20240521,115100,5722075590,15210,15200,15210,15200,764
20240521,115000,5710462620,15200,15210,15210,15200,1085
20240521,114900,5693970340,15210,15210,15210,15210,7
20240521,114800,5693863870,15200,15210,15210,15200,4583
20240521,114700,5624201850,15210,15220,15220,15210,840
20240521,114600,5611424870,15220,15210,15220,15210,2240
20240521,114500,5577353850,15220,15240,15240,15220,1497
20240521,114400,5554559880,15240,15250,15250,15240,524
20240521,114300,5546574100,15250,15250,15250,15250,447
20240521,114200,5539757350,15250,15260,15260,15240,2907
20240521,114100,5495450220,15260,15260,15270,15260,451
20240521,114000,5488566910,15260,15240,15270,15240,1312
20240521,113900,5468549590,15240,15250,15250,15240,217
20240521,113800,5465240640,15240,15230,15240,15230,1234
20240521,113700,5446434670,15240,15230,15240,15230,90
20240521,113600,5445063570,15240,15250,15250,15230,2175
20240521,113500,5411917040,15250,15240,15250,15240,59
20240521,113400,5411017650,15240,15240,15240,15230,451
20240521,113300,5404144430,15240,15240,15240,15230,143
20240521,113200,5401965520,15240,15240,15240,15230,404
20240521,113100,5395812540,15240,15240,15240,15230,760
20240521,113000,5384230410,15250,15250,15260,15250,671
20240521,112900,5373997650,15240,15230,15250,15230,830
20240521,112800,5361348000,15220,15230,15230,15220,1493
20240521,112700,5338624490,15230,15230,15230,15230,762
20240521,112600,5327019230,15240,15240,15240,15230,95
20240521,112500,5325572010,15240,15230,15240,15230,156
20240521,112400,5323195630,15230,15250,15250,15230,256
20240521,112300,5319292640,15250,15230,15250,15230,1165
20240521,112200,5301549510,15220,15230,15230,15220,337
20240521,112100,5296420020,15220,15220,15220,15220,1194
20240521,112000,5278247340,15230,15230,15230,15220,150
20240521,111900,5275963930,15230,15230,15230,15230,117
20240521,111800,5274182020,15230,15220,15230,15220,381
20240521,111700,5268383000,15220,15230,15230,15220,852
20240521,111600,5255412100,15220,15260,15260,15220,5921
20240521,111500,5165189480,15260,15250,15260,15250,15
20240521,111400,5164960680,15250,15270,15270,15250,1744
20240521,111300,5138337680,15280,15280,15280,15270,245
20240521,111200,5134594580,15280,15280,15280,15270,1303
20240521,111100,5114687920,15290,15290,15290,15290,284
20240521,111000,5110345560,15290,15290,15290,15280,45
20240521,110900,5109657870,15290,15280,15290,15280,255
20240521,110800,5105759120,15280,15300,15300,15280,161
20240521,110700,5103297600,15290,15290,15300,15290,753
20240521,110600,5091784110,15290,15300,15300,15290,245
20240521,110500,5088037520,15290,15270,15290,15270,1053
20240521,110400,5071949510,15270,15270,15270,15260,159
20240521,110300,5069522070,15270,15260,15270,15260,33
20240521,110200,5069018400,15260,15270,15270,15260,578
20240521,110100,5060198070,15260,15270,15270,15260,30
20240521,110000,5059740220,15260,15260,15270,15260,1672
20240521,105900,5034222820,15260,15270,15270,15260,1059
20240521,105800,5018051920,15270,15270,15280,15270,187
20240521,105700,5015195380,15270,15260,15270,15260,154
20240521,105600,5012844050,15260,15260,15270,15260,504
20240521,105500,5005148360,15260,15280,15280,15260,701
20240521,105400,4994445960,15280,15280,15290,15280,1629
20240521,105300,4969552980,15290,15300,15310,15290,3007
20240521,105200,4923556110,15310,15310,15310,15300,398
20240521,105100,4917465290,15310,15300,15310,15300,500
20240521,105000,4909810790,15300,15310,15310,15300,565
20240521,104900,4901162990,15300,15310,15310,15300,117
20240521,104800,4899372370,15300,15310,15310,15300,36
20240521,104700,4898821560,15310,15300,15310,15290,540
20240521,104600,4890559740,15300,15290,15300,15290,255
20240521,104500,4886660600,15290,15290,15290,15290,607
20240521,104400,4877379570,15290,15300,15310,15290,152
20240521,104300,4875054360,15300,15300,15300,15300,315
20240521,104200,4870234860,15300,15310,15310,15300,161
20240521,104100,4867771460,15300,15310,15320,15300,1409
20240521,104000,4846197770,15310,15310,15320,15310,502
20240521,103900,4838510990,15320,15310,15320,15310,262
20240521,103800,4834499550,15310,15320,15320,15310,74
20240521,103700,4833366200,15310,15270,15320,15270,1794
20240521,103600,4805921120,15280,15260,15280,15260,1293
20240521,103500,4786179290,15260,15270,15270,15260,494
20240521,103400,4778640280,15270,15270,15270,15260,1037
20240521,103300,4762809170,15270,15260,15270,15260,601
20240521,103200,4753634670,15260,15280,15280,15260,1068
20240521,103100,4737327230,15270,15280,15280,15270,617
20240521,103000,4727901710,15290,15290,15290,15280,453
20240521,102900,4720979690,15290,15300,15300,15280,1574
20240521,102800,4696913270,15300,15300,15310,15300,858
20240521,102700,4683785860,15300,15300,15310,15300,939
20240521,102600,4669411790,15300,15300,15300,15290,1411
20240521,102500,4647823620,15300,15280,15310,15280,4441
20240521,102400,4579856210,15290,15280,15290,15270,814
20240521,102300,4567417780,15280,15270,15280,15260,928
20240521,102200,4553244560,15260,15260,15270,15250,891
20240521,102100,4539649730,15260,15250,15260,15250,413
20240521,102000,4533350980,15250,15260,15260,15250,448
20240521,101900,4526518210,15250,15250,15260,15240,1052
20240521,101800,4510474100,15250,15240,15260,15240,2164
20240521,101700,4477483630,15240,15250,15250,15240,1717
20240521,101600,4451304720,15240,15250,15250,15240,2740
20240521,101500,4409522610,15250,15260,15270,15250,1564
20240521,101400,4385655920,15260,15280,15280,15260,2541
20240521,101300,4346846370,15280,15290,15290,15280,1517
20240521,101200,4323655900,15300,15300,15310,15290,7321
20240521,101100,4211654600,15310,15330,15330,15300,6844
20240521,101000,4106855920,15330,15330,15340,15320,3243
20240521,100900,4057142760,15330,15330,15340,15330,3865
20240521,100800,3997880570,15340,15370,15380,15330,13260
20240521,100700,3794321630,15380,15370,15390,15370,3198
20240521,100600,3745149070,15380,15370,15390,15370,7069
20240521,100500,3636412400,15380,15370,15400,15360,11060
20240521,100400,3466282960,15370,15360,15370,15340,7722
20240521,100300,3347716690,15360,15360,15360,15350,3423
20240521,100200,3295154410,15360,15350,15360,15340,3532
20240521,100100,3240949450,15350,15360,15360,15330,12100
20240521,100000,3055284710,15360,15360,15370,15350,5784
20240521,095900,2966449950,15360,15340,15390,15330,14239
20240521,095800,2747630310,15330,15370,15380,15320,30036
20240521,095700,2286775120,15370,15300,15380,15300,37135
20240521,095600,1716722740,15300,15170,15310,15170,19895
20240521,095500,1413215740,15170,15190,15190,15170,660
20240521,095400,1403196240,15190,15180,15200,15180,594
20240521,095300,1394177740,15180,15170,15180,15170,650
20240521,095200,1384316200,15180,15190,15190,15180,2444
20240521,095100,1347199400,15190,15200,15200,15170,9178
20240521,095000,1207784620,15200,15210,15210,15200,721
20240521,094900,1196819960,15220,15200,15220,15200,2299
20240521,094800,1161847340,15200,15210,15210,15200,941
20240521,094700,1147544070,15200,15210,15210,15200,297
20240521,094600,1143027310,15210,15220,15220,15210,276
20240521,094500,1138827580,15210,15200,15220,15200,1002
20240521,094400,1123591100,15210,15210,15220,15210,631
20240521,094300,1113992020,15210,15210,15210,15200,481
20240521,094200,1106677860,15200,15210,15210,15200,761
20240521,094100,1095103060,15210,15200,15220,15190,3579
20240521,094000,1040702390,15200,15190,15200,15190,703
20240521,093900,1030020860,15190,15200,15200,15190,1774
20240521,093800,1003072990,15200,15200,15200,15200,125
20240521,093700,1001172990,15200,15190,15200,15170,432
20240521,093600,994611970,15200,15220,15220,15200,738
20240521,093500,983393870,15220,15210,15220,15210,1139
20240521,093400,966060970,15220,15240,15250,15210,3210
20240521,093300,917168030,15230,15190,15240,15180,3506
20240521,093200,863791610,15180,15180,15180,15170,1475
20240521,093100,841409390,15180,15190,15200,15180,713
20240521,093000,830579270,15180,15170,15180,15170,261
20240521,092900,826617860,15190,15150,15190,15150,634
20240521,092800,816996630,15160,15120,15160,15120,6714
20240521,092700,715315270,15130,15120,15130,15120,1359
20240521,092600,694764540,15120,15120,15120,15110,373
20240521,092500,689125730,15110,15110,15120,15110,628
20240521,092400,679636570,15110,15110,15120,15110,975
20240521,092300,664904220,15110,15130,15130,15110,1702
20240521,092200,639175620,15130,15150,15150,15130,5155
20240521,092100,561122850,15150,15150,15150,15150,2252
20240521,092000,527005050,15150,15160,15160,15150,666
20240521,091900,516915140,15160,15160,15160,15160,347
20240521,091800,511654620,15160,15160,15160,15150,1530
20240521,091700,488472000,15150,15150,15150,15140,1170
20240521,091600,470755280,15160,15160,15160,15150,1380
20240521,091500,449845100,15150,15170,15170,15150,354
20240521,091400,444478820,15160,15160,15160,15150,200
20240521,091300,441447030,15160,15160,15160,15150,391
20240521,091200,435520790,15160,15150,15160,15150,689
20240521,091100,425079370,15160,15190,15190,15150,2457
20240521,091000,387797380,15190,15180,15210,15180,1253
20240521,090900,368758320,15180,15210,15210,15180,511
20240521,090800,361001280,15210,15200,15210,15180,1034
20240521,090700,345288640,15200,15190,15210,15180,3459
20240521,090600,292731510,15190,15190,15190,15170,408
20240521,090500,286535070,15190,15220,15230,15190,1134
20240521,090400,269284750,15220,15180,15240,15180,1803
20240521,090300,241845290,15190,15170,15190,15160,1570
20240521,090200,218023240,15170,15210,15240,15160,2412
20240521,090100,181341730,15210,15240,15250,15200,7036
20240521,090000,74198400,15250,15280,15280,15170,4861