stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,200300,5371106230,15100,15100,15100,15100,12634
20240522,200200,5371106230,15100,15100,15100,15100,0
20240522,200100,5371106230,15100,15100,15100,15100,0
20240522,200000,5371106230,15100,15100,15100,15100,0
20240522,195900,5371106230,15100,15100,15100,15100,0
20240522,195800,5371106230,15100,15100,15100,15100,0
20240522,195700,5371106230,15100,15100,15100,15100,0
20240522,195600,5371106230,15100,15100,15100,15100,0
20240522,195500,5371106230,15100,15100,15100,15100,0
20240522,195400,5371106230,15100,15100,15100,15100,0
20240522,195300,5371106230,15100,15100,15100,15100,0
20240522,195200,5371106230,15100,15100,15100,15100,0
20240522,195100,5371106230,15100,15100,15100,15100,0
20240522,195000,5371106230,15100,15100,15100,15100,0
20240522,194900,5371106230,15100,15100,15100,15100,0
20240522,194800,5371106230,15100,15100,15100,15100,0
20240522,194700,5371106230,15100,15100,15100,15100,0
20240522,194600,5371106230,15100,15100,15100,15100,0
20240522,194500,5371106230,15100,15100,15100,15100,0
20240522,194400,5371106230,15100,15100,15100,15100,0
20240522,194300,5371106230,15100,15100,15100,15100,0
20240522,194200,5371106230,15100,15100,15100,15100,0
20240522,194100,5371106230,15100,15100,15100,15100,0
20240522,194000,5371106230,15100,15100,15100,15100,0
20240522,193900,5371106230,15100,15100,15100,15100,0
20240522,193800,5371106230,15100,15100,15100,15100,0
20240522,193700,5371106230,15100,15100,15100,15100,0
20240522,193600,5371106230,15100,15100,15100,15100,0
20240522,193500,5371106230,15100,15100,15100,15100,0
20240522,193400,5371106230,15100,15100,15100,15100,0
20240522,193300,5371106230,15100,15100,15100,15100,12634
20240522,193200,5371106230,15100,15100,15100,15100,0
20240522,193100,5371106230,15100,15100,15100,15100,0
20240522,193000,5371106230,15100,15100,15100,15100,0
20240522,192900,5371106230,15100,15100,15100,15100,0
20240522,192800,5371106230,15100,15100,15100,15100,0
20240522,192700,5371106230,15100,15100,15100,15100,0
20240522,192600,5371106230,15100,15100,15100,15100,0
20240522,192500,5371106230,15100,15100,15100,15100,0
20240522,192400,5371106230,15100,15100,15100,15100,0
20240522,192300,5371106230,15100,15100,15100,15100,0
20240522,192200,5371106230,15100,15100,15100,15100,0
20240522,192100,5371106230,15100,15100,15100,15100,0
20240522,192000,5371106230,15100,15100,15100,15100,0
20240522,191900,5371106230,15100,15100,15100,15100,0
20240522,191800,5371106230,15100,15100,15100,15100,0
20240522,191700,5371106230,15100,15100,15100,15100,0
20240522,191600,5371106230,15100,15100,15100,15100,0
20240522,191500,5371106230,15100,15100,15100,15100,0
20240522,191400,5371106230,15100,15100,15100,15100,0
20240522,191300,5371106230,15100,15100,15100,15100,0
20240522,191200,5371106230,15100,15100,15100,15100,0
20240522,191100,5371106230,15100,15100,15100,15100,0
20240522,191000,5371106230,15100,15100,15100,15100,0
20240522,190900,5371106230,15100,15100,15100,15100,0
20240522,190800,5371106230,15100,15100,15100,15100,0
20240522,190700,5371106230,15100,15100,15100,15100,0
20240522,190600,5371106230,15100,15100,15100,15100,0
20240522,190500,5371106230,15100,15100,15100,15100,0
20240522,190400,5371106230,15100,15100,15100,15100,0
20240522,190300,5371106230,15100,15100,15100,15100,12634
20240522,190200,5371106230,15100,15100,15100,15100,0
20240522,190100,5371106230,15100,15100,15100,15100,0
20240522,190000,5371106230,15100,15100,15100,15100,0
20240522,185900,5371106230,15100,15100,15100,15100,0
20240522,185800,5371106230,15100,15100,15100,15100,0
20240522,185700,5371106230,15100,15100,15100,15100,0
20240522,185600,5371106230,15100,15100,15100,15100,0
20240522,185500,5371106230,15100,15100,15100,15100,0
20240522,185400,5371106230,15100,15100,15100,15100,0
20240522,185300,5371106230,15100,15100,15100,15100,0
20240522,185200,5371106230,15100,15100,15100,15100,0
20240522,185100,5371106230,15100,15100,15100,15100,0
20240522,185000,5371106230,15100,15100,15100,15100,0
20240522,184900,5371106230,15100,15100,15100,15100,0
20240522,184800,5371106230,15100,15100,15100,15100,0
20240522,184700,5371106230,15100,15100,15100,15100,0
20240522,184600,5371106230,15100,15100,15100,15100,0
20240522,184500,5371106230,15100,15100,15100,15100,0
20240522,184400,5371106230,15100,15100,15100,15100,0
20240522,184300,5371106230,15100,15100,15100,15100,0
20240522,184200,5371106230,15100,15100,15100,15100,0
20240522,184100,5371106230,15100,15100,15100,15100,0
20240522,184000,5371106230,15100,15100,15100,15100,0
20240522,183900,5371106230,15100,15100,15100,15100,0
20240522,183800,5371106230,15100,15100,15100,15100,0
20240522,183700,5371106230,15100,15100,15100,15100,0
20240522,183600,5371106230,15100,15100,15100,15100,0
20240522,183500,5371106230,15100,15100,15100,15100,0
20240522,183400,5371106230,15100,15100,15100,15100,0
20240522,183300,5371106230,15100,15100,15100,15100,12634
20240522,183200,5371106230,15100,15100,15100,15100,0
20240522,183100,5371106230,15100,15100,15100,15100,0
20240522,183000,5371106230,15100,15100,15100,15100,0
20240522,182900,5371106230,15100,15100,15100,15100,0
20240522,182800,5371106230,15100,15100,15100,15100,0
20240522,182700,5371106230,15100,15100,15100,15100,0
20240522,182600,5371106230,15100,15100,15100,15100,0
20240522,182500,5371106230,15100,15100,15100,15100,0
20240522,182400,5371106230,15100,15100,15100,15100,0
20240522,182300,5371106230,15100,15100,15100,15100,0
20240522,182200,5371106230,15100,15100,15100,15100,0
20240522,182100,5371106230,15100,15100,15100,15100,0
20240522,182000,5371106230,15100,15100,15100,15100,0
20240522,181900,5371106230,15100,15100,15100,15100,0
20240522,181800,5371106230,15100,15100,15100,15100,0
20240522,181700,5371106230,15100,15100,15100,15100,0
20240522,181600,5371106230,15100,15100,15100,15100,0
20240522,181500,5371106230,15100,15100,15100,15100,0
20240522,181400,5371106230,15100,15100,15100,15100,0
20240522,181300,5371106230,15100,15100,15100,15100,0
20240522,181200,5371106230,15100,15100,15100,15100,0
20240522,181100,5371106230,15100,15100,15100,15100,0
20240522,181000,5371106230,15100,15100,15100,15100,0
20240522,180900,5371106230,15100,15100,15100,15100,0
20240522,180800,5371106230,15100,15100,15100,15100,0
20240522,180700,5371106230,15100,15100,15100,15100,0
20240522,180600,5371106230,15100,15100,15100,15100,0
20240522,180500,5371106230,15100,15100,15100,15100,0
20240522,180400,5371106230,15100,15100,15100,15100,0
20240522,180300,5371106230,15100,15100,15100,15100,12634
20240522,180200,5371106230,15100,15100,15100,15100,0
20240522,180100,5371106230,15100,15100,15100,15100,0
20240522,180000,5371106230,15100,15100,15100,15100,0
20240522,175900,5371106230,15100,15100,15100,15100,0
20240522,175800,5371106230,15100,15100,15100,15100,0
20240522,175700,5371106230,15100,15100,15100,15100,0
20240522,175600,5371106230,15100,15100,15100,15100,0
20240522,175500,5371106230,15100,15100,15100,15100,0
20240522,175400,5371106230,15100,15100,15100,15100,0
20240522,175300,5371106230,15100,15100,15100,15100,0
20240522,175200,5371106230,15100,15100,15100,15100,0
20240522,175100,5371106230,15100,15100,15100,15100,0
20240522,175000,5371106230,15100,15100,15100,15100,0
20240522,174900,5371106230,15100,15100,15100,15100,0
20240522,174800,5371106230,15100,15100,15100,15100,0
20240522,174700,5371106230,15100,15100,15100,15100,0
20240522,174600,5371106230,15100,15100,15100,15100,0
20240522,174500,5371106230,15100,15100,15100,15100,0
20240522,174400,5371106230,15100,15100,15100,15100,0
20240522,174300,5371106230,15100,15100,15100,15100,0
20240522,174200,5371106230,15100,15100,15100,15100,0
20240522,174100,5371106230,15100,15100,15100,15100,0
20240522,174000,5371106230,15100,15100,15100,15100,0
20240522,173900,5371106230,15100,15100,15100,15100,0
20240522,173800,5371106230,15100,15100,15100,15100,0
20240522,173700,5371106230,15100,15100,15100,15100,0
20240522,173600,5371106230,15100,15100,15100,15100,0
20240522,173500,5371106230,15100,15100,15100,15100,0
20240522,173400,5371106230,15100,15100,15100,15100,0
20240522,173300,5371106230,15100,15100,15100,15100,12634
20240522,173200,5371106230,15100,15100,15100,15100,0
20240522,173100,5371106230,15100,15100,15100,15100,0
20240522,173000,5371106230,15100,15100,15100,15100,0
20240522,172900,5371106230,15100,15100,15100,15100,0
20240522,172800,5371106230,15100,15100,15100,15100,0
20240522,172700,5371106230,15100,15100,15100,15100,0
20240522,172600,5371106230,15100,15100,15100,15100,0
20240522,172500,5371106230,15100,15100,15100,15100,0
20240522,172400,5371106230,15100,15100,15100,15100,0
20240522,172300,5371106230,15100,15100,15100,15100,0
20240522,172200,5371106230,15100,15100,15100,15100,0
20240522,172100,5371106230,15100,15100,15100,15100,0
20240522,172000,5371106230,15100,15100,15100,15100,0
20240522,171900,5371106230,15100,15100,15100,15100,0
20240522,171800,5371106230,15100,15100,15100,15100,0
20240522,171700,5371106230,15100,15100,15100,15100,0
20240522,171600,5371106230,15100,15100,15100,15100,0
20240522,171500,5371106230,15100,15100,15100,15100,0
20240522,171400,5371106230,15100,15100,15100,15100,0
20240522,171300,5371106230,15100,15100,15100,15100,0
20240522,171200,5371106230,15100,15100,15100,15100,0
20240522,171100,5371106230,15100,15100,15100,15100,0
20240522,171000,5371106230,15100,15100,15100,15100,0
20240522,170900,5371106230,15100,15100,15100,15100,0
20240522,170800,5371106230,15100,15100,15100,15100,0
20240522,170700,5371106230,15100,15100,15100,15100,0
20240522,170600,5371106230,15100,15100,15100,15100,0
20240522,170500,5371106230,15100,15100,15100,15100,0
20240522,170400,5371106230,15100,15100,15100,15100,0
20240522,170300,5371106230,15100,15100,15100,15100,12634
20240522,170200,5371106230,15100,15100,15100,15100,0
20240522,170100,5371106230,15100,15100,15100,15100,0
20240522,170000,5371106230,15100,15100,15100,15100,0
20240522,165900,5371106230,15100,15100,15100,15100,0
20240522,165800,5371106230,15100,15100,15100,15100,0
20240522,165700,5371106230,15100,15100,15100,15100,0
20240522,165600,5371106230,15100,15100,15100,15100,0
20240522,165500,5371106230,15100,15100,15100,15100,0
20240522,165400,5371106230,15100,15100,15100,15100,0
20240522,165300,5371106230,15100,15100,15100,15100,0
20240522,165200,5371106230,15100,15100,15100,15100,0
20240522,165100,5371106230,15100,15100,15100,15100,0
20240522,165000,5371106230,15100,15100,15100,15100,0
20240522,164900,5371106230,15100,15100,15100,15100,0
20240522,164800,5371106230,15100,15100,15100,15100,0
20240522,164700,5371106230,15100,15100,15100,15100,0
20240522,164600,5371106230,15100,15100,15100,15100,0
20240522,164500,5371106230,15100,15100,15100,15100,0
20240522,164400,5371106230,15100,15100,15100,15100,0
20240522,164300,5371106230,15100,15100,15100,15100,0
20240522,164200,5371106230,15100,15100,15100,15100,0
20240522,164100,5371106230,15100,15100,15100,15100,0
20240522,164000,5371106230,15100,15100,15100,15100,0
20240522,163900,5371106230,15100,15100,15100,15100,0
20240522,163800,5371106230,15100,15100,15100,15100,0
20240522,163700,5371106230,15100,15100,15100,15100,0
20240522,163600,5371106230,15100,15100,15100,15100,0
20240522,163500,5371106230,15100,15100,15100,15100,0
20240522,163400,5371106230,15100,15100,15100,15100,0
20240522,163300,5371106230,15100,15100,15100,15100,12634
20240522,163200,5371106230,15100,15100,15100,15100,0
20240522,163100,5371106230,15100,15100,15100,15100,0
20240522,163000,5371106230,15100,15100,15100,15100,0
20240522,162900,5371106230,15100,15100,15100,15100,0
20240522,162800,5371106230,15100,15100,15100,15100,0
20240522,162700,5371106230,15100,15100,15100,15100,0
20240522,162600,5371106230,15100,15100,15100,15100,0
20240522,162500,5371106230,15100,15100,15100,15100,0
20240522,162400,5371106230,15100,15100,15100,15100,0
20240522,162300,5371106230,15100,15100,15100,15100,0
20240522,162200,5371106230,15100,15100,15100,15100,0
20240522,162100,5371106230,15100,15100,15100,15100,0
20240522,162000,5371106230,15100,15100,15100,15100,0
20240522,161900,5371106230,15100,15100,15100,15100,0
20240522,161800,5371106230,15100,15100,15100,15100,0
20240522,161700,5371106230,15100,15100,15100,15100,0
20240522,161600,5371106230,15100,15100,15100,15100,0
20240522,161500,5371106230,15100,15100,15100,15100,0
20240522,161400,5371106230,15100,15100,15100,15100,0
20240522,161300,5371106230,15100,15100,15100,15100,0
20240522,161200,5371106230,15100,15100,15100,15100,0
20240522,161100,5371106230,15100,15100,15100,15100,0
20240522,161000,5371106230,15100,15100,15100,15100,0
20240522,160900,5371106230,15100,15100,15100,15100,0
20240522,160800,5371106230,15100,15100,15100,15100,0
20240522,160700,5371106230,15100,15100,15100,15100,0
20240522,160600,5371106230,15100,15100,15100,15100,0
20240522,160500,5371106230,15100,15100,15100,15100,0
20240522,160400,5371106230,15100,15100,15100,15100,0
20240522,160300,5371106230,15100,15100,15100,15100,12634
20240522,160200,5371106230,15100,15100,15100,15100,0
20240522,160100,5371106230,15100,15100,15100,15100,0
20240522,160000,5371106230,15100,15100,15100,15100,0
20240522,155900,5371106230,15100,15100,15100,15100,0
20240522,155800,5371106230,15100,15100,15100,15100,0
20240522,155700,5371106230,15100,15100,15100,15100,0
20240522,155600,5371106230,15100,15100,15100,15100,0
20240522,155500,5371106230,15100,15100,15100,15100,0
20240522,155400,5371106230,15100,15100,15100,15100,0
20240522,155300,5371106230,15100,15100,15100,15100,0
20240522,155200,5371106230,15100,15100,15100,15100,0
20240522,155100,5371106230,15100,15100,15100,15100,0
20240522,155000,5371106230,15100,15100,15100,15100,0
20240522,154900,5371106230,15100,15100,15100,15100,0
20240522,154800,5371106230,15100,15100,15100,15100,0
20240522,154700,5371106230,15100,15100,15100,15100,0
20240522,154600,5371106230,15100,15100,15100,15100,0
20240522,154500,5371106230,15100,15100,15100,15100,0
20240522,154400,5371106230,15100,15100,15100,15100,0
20240522,154300,5371106230,15100,15100,15100,15100,0
20240522,154200,5371106230,15100,15100,15100,15100,0
20240522,154100,5371106230,15100,15100,15100,15100,0
20240522,154000,5371106230,15100,15100,15100,15100,0
20240522,153900,5371106230,15100,15100,15100,15100,0
20240522,153800,5371106230,15100,15100,15100,15100,0
20240522,153700,5371106230,15100,15100,15100,15100,0
20240522,153600,5371106230,15100,15100,15100,15100,0
20240522,153500,5371106230,15100,15100,15100,15100,0
20240522,153400,5371106230,15100,15100,15100,15100,0
20240522,153300,5371106230,15100,15100,15100,15100,12634
20240522,153200,5371106230,15100,15100,15100,15100,0
20240522,153100,5371106230,15100,15100,15100,15100,0
20240522,153000,5371106230,15100,15100,15100,15100,12634
20240522,152900,5180332830,15090,15090,15090,15090,0
20240522,152800,5180332830,15090,15090,15090,15090,0
20240522,152700,5180332830,15090,15090,15090,15090,0
20240522,152600,5180332830,15090,15090,15090,15090,0
20240522,152500,5180332830,15090,15090,15090,15090,0
20240522,152400,5180332830,15090,15090,15090,15090,0
20240522,152300,5180332830,15090,15090,15090,15090,0
20240522,152200,5180332830,15090,15090,15090,15090,0
20240522,152100,5180332830,15090,15090,15090,15090,0
20240522,152000,5180332830,15090,15090,15090,15090,0
20240522,151900,5180332830,15090,15090,15090,15080,2190
20240522,151800,5147289110,15090,15090,15110,15090,2461
20240522,151700,5110148850,15100,15130,15130,15090,5638
20240522,151600,5024991780,15120,15120,15120,15110,702
20240522,151500,5014378380,15120,15110,15120,15110,524
20240522,151400,5006456720,15120,15110,15120,15100,1257
20240522,151300,4987463360,15110,15110,15110,15100,1125
20240522,151200,4970472490,15110,15110,15110,15100,620
20240522,151100,4961107390,15110,15100,15110,15100,949
20240522,151000,4946776270,15100,15090,15100,15090,575
20240522,150900,4938095480,15100,15100,15100,15090,161
20240522,150800,4935665260,15100,15100,15100,15090,1080
20240522,150700,4919366380,15100,15100,15100,15090,568
20240522,150600,4910790280,15100,15090,15100,15090,858
20240522,150500,4897839350,15100,15100,15110,15090,605
20240522,150400,4888704690,15100,15110,15110,15100,1705
20240522,150300,4862954730,15110,15100,15110,15090,456
20240522,150200,4856070240,15100,15100,15110,15090,461
20240522,150100,4849111030,15100,15110,15110,15090,3778
20240522,150000,4792065860,15110,15100,15120,15100,304
20240522,145900,4787472420,15110,15100,15110,15100,354
20240522,145800,4782125790,15110,15110,15120,15100,451
20240522,145700,4775312280,15120,15110,15120,15110,119
20240522,145600,4773513800,15120,15120,15130,15120,436
20240522,145500,4766921140,15130,15130,15130,15130,36
20240522,145400,4766376460,15130,15120,15130,15110,3090
20240522,145300,4719656720,15120,15110,15120,15110,625
20240522,145200,4710212620,15120,15110,15120,15110,664
20240522,145100,4700178910,15120,15110,15130,15110,193
20240522,145000,4697261880,15110,15110,15120,15110,264
20240522,144900,4693271880,15110,15130,15130,15110,164
20240522,144800,4690793420,15120,15120,15130,15120,185
20240522,144700,4687995550,15120,15130,15130,15120,1099
20240522,144600,4671377680,15130,15120,15130,15110,527
20240522,144500,4663409220,15110,15120,15120,15100,1185
20240522,144400,4645513000,15100,15100,15110,15100,1310
20240522,144300,4625721380,15100,15110,15110,15100,1711
20240522,144200,4599885020,15110,15100,15110,15100,1318
20240522,144100,4579972800,15100,15110,15110,15100,881
20240522,144000,4566669560,15110,15110,15120,15110,164
20240522,143900,4564191490,15100,15110,15110,15100,756
20240522,143800,4552771760,15110,15110,15110,15100,203
20240522,143700,4549705820,15110,15110,15120,15110,287
20240522,143600,4545369130,15120,15110,15120,15110,419
20240522,143500,4539036630,15120,15110,15120,15100,196
20240522,143400,4536075440,15110,15120,15120,15100,510
20240522,143300,4528370630,15120,15110,15120,15100,493
20240522,143200,4520923040,15110,15100,15110,15100,193
20240522,143100,4518008610,15110,15120,15120,15110,605
20240522,143000,4508866820,15110,15110,15120,15100,315
20240522,142900,4504106610,15110,15100,15110,15100,1224
20240522,142800,4485621180,15110,15100,15110,15100,3700
20240522,142700,4429750910,15100,15110,15120,15100,2653
20240522,142600,4389664860,15120,15120,15120,15110,1612
20240522,142500,4365306400,15120,15130,15130,15110,2813
20240522,142400,4322762490,15140,15130,15140,15130,133
20240522,142300,4320750060,15130,15130,15140,15130,118
20240522,142200,4318964600,15130,15130,15140,15120,571
20240522,142100,4310322730,15130,15150,15150,15130,998
20240522,142000,4295221160,15140,15150,15150,15140,178
20240522,141900,4292526200,15150,15140,15150,15140,411
20240522,141800,4286303550,15150,15160,15170,15150,2834
20240522,141700,4243350810,15170,15160,15170,15160,203
20240522,141600,4240273240,15160,15160,15160,15160,700
20240522,141500,4229661240,15160,15170,15170,15160,1190
20240522,141400,4211620630,15170,15170,15170,15160,40
20240522,141300,4211013840,15170,15160,15170,15150,302
20240522,141200,4206436340,15160,15150,15160,15150,62
20240522,141100,4205496930,15150,15160,15160,15150,303
20240522,141000,4200906450,15160,15170,15170,15150,428
20240522,140900,4194417430,15170,15160,15170,15160,423
20240522,140800,4188004610,15160,15170,15180,15160,227
20240522,140700,4184560980,15160,15170,15170,15160,482
20240522,140600,4177249150,15170,15170,15170,15160,431
20240522,140500,4170711190,15190,15160,15190,15160,7292
20240522,140400,4060115730,15160,15150,15160,15150,1069
20240522,140300,4043920210,15150,15140,15150,15140,218
20240522,140200,4040618070,15150,15130,15150,15130,232
20240522,140100,4037107760,15150,15140,15150,15140,215
20240522,140000,4033852560,15150,15140,15150,15140,330
20240522,135900,4028855960,15140,15140,15140,15140,70
20240522,135800,4027796160,15140,15140,15150,15140,288
20240522,135700,4023435800,15150,15130,15150,15130,161
20240522,135600,4020998670,15130,15130,15140,15130,286
20240522,135500,4016670980,15120,15120,15120,15120,266
20240522,135400,4012649060,15120,15140,15140,15120,569
20240522,135300,4004044200,15140,15130,15140,15130,1146
20240522,135200,3986702910,15140,15140,15150,15140,181
20240522,135100,3983962460,15140,15140,15140,15130,294
20240522,135000,3979511500,15140,15130,15140,15130,378
20240522,134900,3973791560,15140,15140,15140,15130,1289
20240522,134800,3954276150,15150,15150,15150,15140,288
20240522,134700,3949914900,15150,15150,15150,15150,165
20240522,134600,3947415150,15150,15150,15150,15150,145
20240522,134500,3945218400,15150,15150,15150,15140,336
20240522,134400,3940129010,15150,15150,15150,15140,624
20240522,134300,3930680010,15150,15150,15150,15140,1826
20240522,134200,3903016120,15160,15160,15160,15160,417
20240522,134100,3896694400,15160,15160,15160,15160,197
20240522,134000,3893707880,15160,15160,15160,15150,681
20240522,133900,3883384850,15160,15160,15160,15150,349
20240522,133800,3878094410,15160,15160,15160,15160,50
20240522,133700,3877336410,15160,15150,15160,15150,197
20240522,133600,3874351160,15150,15150,15160,15150,907
20240522,133500,3860609180,15150,15150,15170,15150,206
20240522,133400,3857484280,15150,15160,15170,15150,1248
20240522,133300,3838567590,15160,15160,15160,15150,22
20240522,133200,3838234200,15150,15140,15160,15140,417
20240522,133100,3831913950,15150,15150,15150,15140,629
20240522,133000,3822389430,15150,15150,15150,15140,616
20240522,132900,3813059520,15140,15160,15160,15140,2939
20240522,132800,3768533680,15160,15160,15160,15150,1292
20240522,132700,3748953460,15160,15170,15170,15160,2972
20240522,132600,3703897660,15170,15170,15180,15170,199
20240522,132500,3700878820,15180,15180,15180,15160,2091
20240522,132400,3669159280,15180,15180,15180,15180,2592
20240522,132300,3629812720,15180,15180,15180,15180,65
20240522,132200,3628826020,15180,15180,15180,15180,1
20240522,132100,3628810840,15180,15190,15190,15180,55
20240522,132000,3627975440,15190,15190,15190,15180,809
20240522,131900,3615686740,15200,15200,15200,15200,9
20240522,131800,3615549940,15200,15200,15200,15200,138
20240522,131700,3613452340,15200,15200,15200,15200,447
20240522,131600,3606657940,15200,15200,15200,15200,620
20240522,131500,3597233940,15200,15200,15210,15200,620
20240522,131400,3587809540,15200,15210,15210,15200,174
20240522,131300,3585164710,15200,15190,15200,15190,1218
20240522,131200,3566651150,15190,15180,15190,15180,1252
20240522,131100,3547634660,15180,15190,15190,15180,1933
20240522,131000,3518287170,15190,15190,15190,15190,318
20240522,130900,3513456750,15190,15190,15190,15190,378
20240522,130800,3507714930,15190,15200,15200,15190,178
20240522,130700,3505009800,15200,15190,15200,15180,3013
20240522,130600,3459250450,15200,15190,15200,15190,52
20240522,130500,3458460420,15200,15200,15200,15200,100
20240522,130400,3456940420,15200,15190,15200,15190,54
20240522,130300,3456119990,15200,15200,15200,15200,51
20240522,130200,3455344790,15190,15200,15200,15190,60
20240522,130100,3454432800,15190,15200,15200,15190,122
20240522,130000,3452578610,15200,15210,15210,15200,114
20240522,125900,3450845800,15200,15200,15200,15200,3
20240522,125800,3450800200,15200,15200,15200,15200,378
20240522,125700,3445054600,15210,15200,15210,15200,1266
20240522,125600,3425811180,15200,15200,15210,15200,1299
20240522,125500,3406065380,15200,15190,15200,15190,1261
20240522,125400,3386900570,15200,15200,15200,15190,164
20240522,125300,3384408510,15200,15200,15200,15190,2494
20240522,125200,3346500990,15200,15210,15210,15200,313
20240522,125100,3341742740,15210,15210,15210,15200,2983
20240522,125000,3296377120,15210,15220,15220,15210,137
20240522,124900,3294293230,15210,15210,15210,15210,873
20240522,124800,3281014900,15210,15220,15220,15210,783
20240522,124700,3269101690,15220,15210,15220,15210,1339
20240522,124600,3248735320,15210,15220,15220,15210,1078
20240522,124500,3232337460,15220,15210,15220,15210,876
20240522,124400,3219011000,15210,15210,15210,15200,212
20240522,124300,3215787130,15200,15210,15210,15200,261
20240522,124200,3211817420,15210,15210,15210,15210,64
20240522,124100,3210843980,15210,15210,15210,15210,16
20240522,124000,3210600620,15210,15200,15210,15200,1232
20240522,123900,3191873900,15190,15180,15190,15180,954
20240522,123800,3177391170,15190,15200,15200,15190,135
20240522,123700,3175339870,15190,15190,15200,15180,2000
20240522,123600,3144951140,15180,15190,15190,15180,7
20240522,123500,3144844830,15200,15190,15200,15180,752
20240522,123400,3133428490,15190,15200,15200,15190,3
20240522,123300,3133382910,15190,15190,15190,15190,260
20240522,123200,3129433510,15190,15200,15200,15190,82
20240522,123100,3128187480,15190,15190,15190,15190,2084
20240522,123000,3096531520,15190,15180,15190,15180,37
20240522,122900,3095969560,15180,15190,15190,15180,161
20240522,122800,3093524840,15180,15190,15190,15180,443
20240522,122700,3086798970,15190,15190,15190,15190,52
20240522,122600,3086009090,15190,15180,15190,15180,401
20240522,122500,3079917910,15200,15190,15200,15180,52
20240522,122400,3079128390,15190,15190,15190,15190,30
20240522,122300,3078672690,15180,15200,15200,15180,516
20240522,122200,3070837810,15200,15190,15200,15190,62
20240522,122100,3069896020,15190,15190,15200,15190,826
20240522,122000,3057348540,15200,15200,15200,15190,154
20240522,121900,3055008820,15200,15200,15200,15190,1016
20240522,121800,3039568080,15200,15200,15200,15190,163
20240522,121700,3037091410,15190,15180,15190,15180,47
20240522,121600,3036377870,15200,15210,15210,15180,2137
20240522,121500,3003920280,15210,15220,15220,15200,1320
20240522,121400,2983848330,15220,15210,15220,15210,1354
20240522,121300,2963248030,15210,15220,15220,15210,310
20240522,121200,2958529930,15220,15210,15220,15210,100
20240522,121100,2957008430,15210,15200,15210,15200,1623
20240522,121000,2932334450,15190,15190,15190,15190,0
20240522,120900,2932334450,15190,15190,15200,15190,107
20240522,120800,2930709110,15190,15200,15200,15190,98
20240522,120700,2929220380,15200,15190,15200,15190,665
20240522,120600,2919113030,15200,15190,15200,15190,63
20240522,120500,2918155640,15190,15190,15190,15190,298
20240522,120400,2913629020,15190,15190,15190,15190,52
20240522,120300,2912839140,15190,15190,15190,15190,742
20240522,120200,2901568160,15180,15180,15180,15180,129
20240522,120100,2899609940,15180,15180,15190,15180,137
20240522,120000,2897530260,15180,15170,15180,15170,35
20240522,115900,2896999220,15170,15160,15170,15160,25
20240522,115800,2896620070,15180,15180,15190,15180,41
20240522,115700,2895997680,15180,15160,15190,15160,940
20240522,115600,2881736080,15160,15160,15160,15160,233
20240522,115500,2878203800,15160,15160,15170,15160,112
20240522,115400,2876505780,15160,15160,15170,15160,789
20240522,115300,2864543770,15170,15160,15170,15160,36
20240522,115200,2863997950,15160,15160,15160,15160,103
20240522,115100,2862436470,15170,15170,15170,15170,71
20240522,115000,2861359400,15150,15150,15150,15150,68
20240522,114900,2860329200,15170,15160,15170,15150,1033
20240522,114800,2844670380,15170,15170,15170,15170,57
20240522,114700,2843805690,15170,15180,15190,15160,1663
20240522,114600,2818576120,15190,15190,15190,15180,1331
20240522,114500,2798359640,15200,15190,15200,15190,455
20240522,114400,2791447760,15200,15200,15200,15200,70
20240522,114300,2790383760,15200,15190,15200,15190,156
20240522,114200,2788014060,15200,15190,15200,15190,164
20240522,114100,2785522260,15190,15190,15190,15190,8
20240522,114000,2785400740,15190,15190,15200,15190,215
20240522,113900,2782134580,15200,15200,15200,15190,132
20240522,113800,2780128330,15190,15190,15200,15190,18
20240522,113700,2779854880,15190,15200,15200,15190,341
20240522,113600,2774672200,15200,15190,15200,15190,19
20240522,113500,2774383480,15200,15190,15200,15190,403
20240522,113400,2768261880,15180,15170,15180,15170,838
20240522,113300,2755541140,15170,15180,15180,15170,424
20240522,113200,2749108610,15180,15180,15180,15170,84
20240522,113100,2747833710,15180,15170,15180,15170,78
20240522,113000,2746650440,15170,15180,15180,15170,11
20240522,112900,2746483470,15180,15180,15180,15180,136
20240522,112800,2744418990,15180,15180,15180,15160,461
20240522,112700,2737425790,15180,15190,15190,15170,293
20240522,112600,2732979500,15190,15190,15190,15190,11
20240522,112500,2732812410,15180,15190,15190,15180,253
20240522,112400,2728971850,15190,15190,15190,15190,180
20240522,112300,2726237650,15190,15190,15190,15190,10
20240522,112200,2726085750,15180,15180,15180,15180,943
20240522,112100,2711771010,15180,15180,15200,15170,2414
20240522,112000,2675114900,15180,15180,15180,15180,0
20240522,111900,2675114900,15180,15180,15190,15180,32
20240522,111800,2674629130,15190,15190,15190,15190,10
20240522,111700,2674477230,15180,15180,15180,15180,52
20240522,111600,2673687870,15190,15190,15200,15190,335
20240522,111500,2668598920,15190,15170,15190,15170,680
20240522,111400,2658272710,15170,15170,15170,15170,318
20240522,111300,2653448650,15180,15180,15180,15170,225
20240522,111200,2650035160,15180,15180,15190,15180,383
20240522,111100,2644218210,15180,15180,15180,15180,2
20240522,111000,2644187850,15180,15160,15190,15160,1599
20240522,110900,2619919200,15170,15170,15170,15170,161
20240522,110800,2617476830,15170,15170,15170,15170,42
20240522,110700,2616839690,15160,15170,15170,15160,90
20240522,110600,2615475090,15170,15170,15170,15170,99
20240522,110500,2613973260,15170,15170,15170,15160,679
20240522,110400,2603673030,15160,15160,15160,15160,139
20240522,110300,2601565790,15160,15170,15170,15160,41
20240522,110200,2600944190,15170,15180,15180,15170,1403
20240522,110100,2579660480,15180,15180,15180,15180,65
20240522,110000,2578673780,15180,15170,15180,15170,54
20240522,105900,2577854580,15170,15180,15180,15170,67
20240522,105800,2576838020,15180,15160,15190,15160,368
20240522,105700,2571253120,15170,15160,15170,15160,51
20240522,105600,2570479460,15160,15150,15170,15150,642
20240522,105500,2560745870,15150,15170,15170,15150,129
20240522,105400,2558790200,15170,15170,15170,15160,819
20240522,105300,2546373470,15170,15160,15170,15160,231
20240522,105200,2542871380,15170,15170,15170,15170,108
20240522,105100,2541233020,15170,15190,15190,15170,2087
20240522,105000,2509538490,15200,15210,15210,15200,1351
20240522,104900,2489003270,15210,15200,15210,15200,1024
20240522,104800,2473438460,15210,15210,15210,15210,649
20240522,104700,2463567170,15220,15220,15230,15220,1253
20240522,104600,2444495850,15220,15210,15220,15210,300
20240522,104500,2439931350,15210,15220,15220,15210,291
20240522,104400,2435504640,15220,15230,15230,15220,258
20240522,104300,2431577750,15230,15200,15230,15200,7231
20240522,104200,2321575540,15200,15180,15200,15180,4201
20240522,104100,2257749220,15190,15180,15190,15180,294
20240522,104000,2253285600,15180,15190,15190,15180,444
20240522,103900,2246544120,15190,15180,15190,15180,1042
20240522,103800,2230725730,15180,15170,15180,15170,311
20240522,103700,2226007480,15180,15180,15180,15170,211
20240522,103600,2222805470,15180,15180,15180,15180,69
20240522,103500,2221758050,15170,15170,15170,15170,397
20240522,103400,2215735560,15180,15170,15180,15170,261
20240522,103300,2211775990,15170,15160,15170,15160,138
20240522,103200,2209682600,15160,15160,15160,15160,1
20240522,103100,2209667440,15160,15160,15160,15160,467
20240522,103000,2202587720,15150,15150,15150,15150,50
20240522,102900,2201830220,15150,15160,15160,15150,428
20240522,102800,2195342620,15160,15160,15160,15160,1019
20240522,102700,2179894580,15180,15180,15180,15180,9
20240522,102600,2179757960,15180,15150,15180,15150,3544
20240522,102500,2126023450,15150,15150,15150,15150,388
20240522,102400,2120145250,15150,15150,15160,15150,52
20240522,102300,2119357200,15150,15160,15160,15150,548
20240522,102200,2111054990,15160,15160,15160,15160,65
20240522,102100,2110069590,15160,15160,15160,15160,42
20240522,102000,2109432870,15160,15160,15170,15160,382
20240522,101900,2103641700,15160,15150,15160,15140,882
20240522,101800,2090284400,15150,15150,15150,15150,331
20240522,101700,2085269750,15160,15150,15160,15150,1161
20240522,101600,2067680060,15160,15160,15160,15160,106
20240522,101500,2066073100,15160,15170,15170,15160,287
20240522,101400,2061721660,15170,15170,15170,15170,349
20240522,101300,2056427330,15170,15160,15170,15160,211
20240522,101200,2053227060,15150,15140,15170,15140,1151
20240522,101100,2035787710,15140,15130,15140,15130,484
20240522,101000,2028460950,15130,15120,15130,15120,1986
20240522,100900,1998412960,15130,15100,15130,15100,3358
20240522,100800,1947622270,15100,15100,15100,15090,119
20240522,100700,1945825700,15100,15110,15110,15100,336
20240522,100600,1940751770,15100,15110,15110,15100,305
20240522,100500,1936146140,15110,15120,15120,15110,433
20240522,100400,1929600690,15120,15080,15120,15080,15884
20240522,100300,1689900600,15080,15070,15090,15070,5426
20240522,100200,1608026790,15090,15080,15090,15070,220
20240522,100100,1604709190,15080,15080,15090,15070,918
20240522,100000,1590869280,15090,15080,15090,15080,177
20240522,095900,1588199630,15080,15070,15080,15070,731
20240522,095800,1577180460,15070,15060,15070,15060,461
20240522,095700,1570237610,15060,15070,15070,15060,1438
20240522,095600,1548573490,15070,15070,15070,15060,2362
20240522,095500,1512994380,15060,15080,15090,15060,3686
20240522,095400,1457423550,15080,15070,15080,15070,113
20240522,095300,1455719810,15070,15090,15090,15060,8208
20240522,095200,1331984880,15090,15090,15090,15080,453
20240522,095100,1325149860,15090,15080,15090,15070,1493
20240522,095000,1302636990,15080,15120,15120,15080,5927
20240522,094900,1213219310,15120,15130,15130,15100,817
20240522,094800,1200868560,15130,15130,15130,15120,308
20240522,094700,1196210140,15130,15110,15130,15110,249
20240522,094600,1192445630,15110,15120,15130,15100,1225
20240522,094500,1173930180,15120,15100,15130,15090,2165
20240522,094400,1141227660,15100,15110,15110,15100,1987
20240522,094300,1111220530,15110,15120,15120,15110,1703
20240522,094200,1085484470,15120,15150,15150,15120,1694
20240522,094100,1059862820,15150,15140,15150,15130,776
20240522,094000,1048120730,15140,15160,15160,15130,1140
20240522,093900,1030856360,15150,15180,15180,15150,1671
20240522,093800,1005514100,15180,15180,15180,15180,318
20240522,093700,1000686860,15180,15180,15180,15170,1267
20240522,093600,981454620,15170,15170,15180,15170,176
20240522,093500,978784500,15180,15160,15180,15160,195
20240522,093400,975825800,15160,15200,15200,15160,1766
20240522,093300,949028120,15200,15180,15200,15170,4311
20240522,093200,883528550,15180,15190,15190,15180,200
20240522,093100,880492450,15190,15180,15190,15180,312
20240522,093000,875754020,15180,15190,15190,15180,174
20240522,092900,873112120,15190,15170,15190,15170,1301
20240522,092800,853364200,15170,15180,15180,15170,589
20240522,092700,844425480,15190,15200,15200,15190,1200
20240522,092600,826195650,15200,15200,15200,15190,478
20240522,092500,818934500,15200,15200,15200,15200,304
20240522,092400,814313700,15190,15200,15200,15190,246
20240522,092300,810575060,15200,15200,15200,15200,190
20240522,092200,807687060,15210,15190,15210,15190,1345
20240522,092100,787237100,15190,15190,15190,15190,223
20240522,092000,783849730,15190,15180,15200,15180,718
20240522,091900,772945830,15160,15200,15200,15160,1893
20240522,091800,744211040,15200,15220,15220,15200,537
20240522,091700,736043830,15220,15200,15220,15200,1590
20240522,091600,711856240,15210,15220,15220,15200,1360
20240522,091500,691166450,15220,15170,15220,15170,4592
20240522,091400,621349060,15170,15170,15170,15160,1282
20240522,091300,601912070,15170,15160,15170,15160,333
20240522,091200,596863690,15160,15200,15200,15160,872
20240522,091100,583621940,15190,15210,15220,15180,2637
20240522,091000,543553400,15190,15120,15220,15120,2404
20240522,090900,507072540,15090,15140,15170,15090,1662
20240522,090800,481947920,15140,15090,15150,15070,2290
20240522,090700,447406440,15090,15090,15090,15080,908
20240522,090600,433710820,15090,15080,15100,15080,491
20240522,090500,426297420,15080,15090,15090,15070,1530
20240522,090400,403225930,15090,15080,15100,15080,1196
20240522,090300,385184320,15070,15090,15090,15070,5112
20240522,090200,308084640,15100,15100,15100,15090,2120
20240522,090100,276081020,15100,15140,15140,15090,9700
20240522,090000,129541660,15150,15130,15180,15110,8562