stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,200300,6507831940,15020,15020,15020,15020,9441
20240523,200200,6507831940,15020,15020,15020,15020,0
20240523,200100,6507831940,15020,15020,15020,15020,0
20240523,200000,6507831940,15020,15020,15020,15020,0
20240523,195900,6507831940,15020,15020,15020,15020,0
20240523,195800,6507831940,15020,15020,15020,15020,0
20240523,195700,6507831940,15020,15020,15020,15020,0
20240523,195600,6507831940,15020,15020,15020,15020,0
20240523,195500,6507831940,15020,15020,15020,15020,0
20240523,195400,6507831940,15020,15020,15020,15020,0
20240523,195300,6507831940,15020,15020,15020,15020,0
20240523,195200,6507831940,15020,15020,15020,15020,0
20240523,195100,6507831940,15020,15020,15020,15020,0
20240523,195000,6507831940,15020,15020,15020,15020,0
20240523,194900,6507831940,15020,15020,15020,15020,0
20240523,194800,6507831940,15020,15020,15020,15020,0
20240523,194700,6507831940,15020,15020,15020,15020,0
20240523,194600,6507831940,15020,15020,15020,15020,0
20240523,194500,6507831940,15020,15020,15020,15020,0
20240523,194400,6507831940,15020,15020,15020,15020,0
20240523,194300,6507831940,15020,15020,15020,15020,0
20240523,194200,6507831940,15020,15020,15020,15020,0
20240523,194100,6507831940,15020,15020,15020,15020,0
20240523,194000,6507831940,15020,15020,15020,15020,0
20240523,193900,6507831940,15020,15020,15020,15020,0
20240523,193800,6507831940,15020,15020,15020,15020,0
20240523,193700,6507831940,15020,15020,15020,15020,0
20240523,193600,6507831940,15020,15020,15020,15020,0
20240523,193500,6507831940,15020,15020,15020,15020,0
20240523,193400,6507831940,15020,15020,15020,15020,0
20240523,193300,6507831940,15020,15020,15020,15020,9441
20240523,193200,6507831940,15020,15020,15020,15020,0
20240523,193100,6507831940,15020,15020,15020,15020,0
20240523,193000,6507831940,15020,15020,15020,15020,0
20240523,192900,6507831940,15020,15020,15020,15020,0
20240523,192800,6507831940,15020,15020,15020,15020,0
20240523,192700,6507831940,15020,15020,15020,15020,0
20240523,192600,6507831940,15020,15020,15020,15020,0
20240523,192500,6507831940,15020,15020,15020,15020,0
20240523,192400,6507831940,15020,15020,15020,15020,0
20240523,192300,6507831940,15020,15020,15020,15020,0
20240523,192200,6507831940,15020,15020,15020,15020,0
20240523,192100,6507831940,15020,15020,15020,15020,0
20240523,192000,6507831940,15020,15020,15020,15020,0
20240523,191900,6507831940,15020,15020,15020,15020,0
20240523,191800,6507831940,15020,15020,15020,15020,0
20240523,191700,6507831940,15020,15020,15020,15020,0
20240523,191600,6507831940,15020,15020,15020,15020,0
20240523,191500,6507831940,15020,15020,15020,15020,0
20240523,191400,6507831940,15020,15020,15020,15020,0
20240523,191300,6507831940,15020,15020,15020,15020,0
20240523,191200,6507831940,15020,15020,15020,15020,0
20240523,191100,6507831940,15020,15020,15020,15020,0
20240523,191000,6507831940,15020,15020,15020,15020,0
20240523,190900,6507831940,15020,15020,15020,15020,0
20240523,190800,6507831940,15020,15020,15020,15020,0
20240523,190700,6507831940,15020,15020,15020,15020,0
20240523,190600,6507831940,15020,15020,15020,15020,0
20240523,190500,6507831940,15020,15020,15020,15020,0
20240523,190400,6507831940,15020,15020,15020,15020,0
20240523,190300,6507831940,15020,15020,15020,15020,9441
20240523,190200,6507831940,15020,15020,15020,15020,0
20240523,190100,6507831940,15020,15020,15020,15020,0
20240523,190000,6507831940,15020,15020,15020,15020,0
20240523,185900,6507831940,15020,15020,15020,15020,0
20240523,185800,6507831940,15020,15020,15020,15020,0
20240523,185700,6507831940,15020,15020,15020,15020,0
20240523,185600,6507831940,15020,15020,15020,15020,0
20240523,185500,6507831940,15020,15020,15020,15020,0
20240523,185400,6507831940,15020,15020,15020,15020,0
20240523,185300,6507831940,15020,15020,15020,15020,0
20240523,185200,6507831940,15020,15020,15020,15020,0
20240523,185100,6507831940,15020,15020,15020,15020,0
20240523,185000,6507831940,15020,15020,15020,15020,0
20240523,184900,6507831940,15020,15020,15020,15020,0
20240523,184800,6507831940,15020,15020,15020,15020,0
20240523,184700,6507831940,15020,15020,15020,15020,0
20240523,184600,6507831940,15020,15020,15020,15020,0
20240523,184500,6507831940,15020,15020,15020,15020,0
20240523,184400,6507831940,15020,15020,15020,15020,0
20240523,184300,6507831940,15020,15020,15020,15020,0
20240523,184200,6507831940,15020,15020,15020,15020,0
20240523,184100,6507831940,15020,15020,15020,15020,0
20240523,184000,6507831940,15020,15020,15020,15020,0
20240523,183900,6507831940,15020,15020,15020,15020,0
20240523,183800,6507831940,15020,15020,15020,15020,0
20240523,183700,6507831940,15020,15020,15020,15020,0
20240523,183600,6507831940,15020,15020,15020,15020,0
20240523,183500,6507831940,15020,15020,15020,15020,0
20240523,183400,6507831940,15020,15020,15020,15020,0
20240523,183300,6507831940,15020,15020,15020,15020,9441
20240523,183200,6507831940,15020,15020,15020,15020,0
20240523,183100,6507831940,15020,15020,15020,15020,0
20240523,183000,6507831940,15020,15020,15020,15020,0
20240523,182900,6507831940,15020,15020,15020,15020,0
20240523,182800,6507831940,15020,15020,15020,15020,0
20240523,182700,6507831940,15020,15020,15020,15020,0
20240523,182600,6507831940,15020,15020,15020,15020,0
20240523,182500,6507831940,15020,15020,15020,15020,0
20240523,182400,6507831940,15020,15020,15020,15020,0
20240523,182300,6507831940,15020,15020,15020,15020,0
20240523,182200,6507831940,15020,15020,15020,15020,0
20240523,182100,6507831940,15020,15020,15020,15020,0
20240523,182000,6507831940,15020,15020,15020,15020,0
20240523,181900,6507831940,15020,15020,15020,15020,0
20240523,181800,6507831940,15020,15020,15020,15020,0
20240523,181700,6507831940,15020,15020,15020,15020,0
20240523,181600,6507831940,15020,15020,15020,15020,0
20240523,181500,6507831940,15020,15020,15020,15020,0
20240523,181400,6507831940,15020,15020,15020,15020,0
20240523,181300,6507831940,15020,15020,15020,15020,0
20240523,181200,6507831940,15020,15020,15020,15020,0
20240523,181100,6507831940,15020,15020,15020,15020,0
20240523,181000,6507831940,15020,15020,15020,15020,0
20240523,180900,6507831940,15020,15020,15020,15020,0
20240523,180800,6507831940,15020,15020,15020,15020,0
20240523,180700,6507831940,15020,15020,15020,15020,0
20240523,180600,6507831940,15020,15020,15020,15020,0
20240523,180500,6507831940,15020,15020,15020,15020,0
20240523,180400,6507831940,15020,15020,15020,15020,0
20240523,180300,6507831940,15020,15020,15020,15020,9441
20240523,180200,6507831940,15020,15020,15020,15020,0
20240523,180100,6507831940,15020,15020,15020,15020,0
20240523,180000,6507831940,15020,15020,15020,15020,0
20240523,175900,6507831940,15020,15020,15020,15020,0
20240523,175800,6507831940,15020,15020,15020,15020,0
20240523,175700,6507831940,15020,15020,15020,15020,0
20240523,175600,6507831940,15020,15020,15020,15020,0
20240523,175500,6507831940,15020,15020,15020,15020,0
20240523,175400,6507831940,15020,15020,15020,15020,0
20240523,175300,6507831940,15020,15020,15020,15020,0
20240523,175200,6507831940,15020,15020,15020,15020,0
20240523,175100,6507831940,15020,15020,15020,15020,0
20240523,175000,6507831940,15020,15020,15020,15020,0
20240523,174900,6507831940,15020,15020,15020,15020,0
20240523,174800,6507831940,15020,15020,15020,15020,0
20240523,174700,6507831940,15020,15020,15020,15020,0
20240523,174600,6507831940,15020,15020,15020,15020,0
20240523,174500,6507831940,15020,15020,15020,15020,0
20240523,174400,6507831940,15020,15020,15020,15020,0
20240523,174300,6507831940,15020,15020,15020,15020,0
20240523,174200,6507831940,15020,15020,15020,15020,0
20240523,174100,6507831940,15020,15020,15020,15020,0
20240523,174000,6507831940,15020,15020,15020,15020,0
20240523,173900,6507831940,15020,15020,15020,15020,0
20240523,173800,6507831940,15020,15020,15020,15020,0
20240523,173700,6507831940,15020,15020,15020,15020,0
20240523,173600,6507831940,15020,15020,15020,15020,0
20240523,173500,6507831940,15020,15020,15020,15020,0
20240523,173400,6507831940,15020,15020,15020,15020,0
20240523,173300,6507831940,15020,15020,15020,15020,9441
20240523,173200,6507831940,15020,15020,15020,15020,0
20240523,173100,6507831940,15020,15020,15020,15020,0
20240523,173000,6507831940,15020,15020,15020,15020,0
20240523,172900,6507831940,15020,15020,15020,15020,0
20240523,172800,6507831940,15020,15020,15020,15020,0
20240523,172700,6507831940,15020,15020,15020,15020,0
20240523,172600,6507831940,15020,15020,15020,15020,0
20240523,172500,6507831940,15020,15020,15020,15020,0
20240523,172400,6507831940,15020,15020,15020,15020,0
20240523,172300,6507831940,15020,15020,15020,15020,0
20240523,172200,6507831940,15020,15020,15020,15020,0
20240523,172100,6507831940,15020,15020,15020,15020,0
20240523,172000,6507831940,15020,15020,15020,15020,0
20240523,171900,6507831940,15020,15020,15020,15020,0
20240523,171800,6507831940,15020,15020,15020,15020,0
20240523,171700,6507831940,15020,15020,15020,15020,0
20240523,171600,6507831940,15020,15020,15020,15020,0
20240523,171500,6507831940,15020,15020,15020,15020,0
20240523,171400,6507831940,15020,15020,15020,15020,0
20240523,171300,6507831940,15020,15020,15020,15020,0
20240523,171200,6507831940,15020,15020,15020,15020,0
20240523,171100,6507831940,15020,15020,15020,15020,0
20240523,171000,6507831940,15020,15020,15020,15020,0
20240523,170900,6507831940,15020,15020,15020,15020,0
20240523,170800,6507831940,15020,15020,15020,15020,0
20240523,170700,6507831940,15020,15020,15020,15020,0
20240523,170600,6507831940,15020,15020,15020,15020,0
20240523,170500,6507831940,15020,15020,15020,15020,0
20240523,170400,6507831940,15020,15020,15020,15020,0
20240523,170300,6507831940,15020,15020,15020,15020,9441
20240523,170200,6507831940,15020,15020,15020,15020,0
20240523,170100,6507831940,15020,15020,15020,15020,0
20240523,170000,6507831940,15020,15020,15020,15020,0
20240523,165900,6507831940,15020,15020,15020,15020,0
20240523,165800,6507831940,15020,15020,15020,15020,0
20240523,165700,6507831940,15020,15020,15020,15020,0
20240523,165600,6507831940,15020,15020,15020,15020,0
20240523,165500,6507831940,15020,15020,15020,15020,0
20240523,165400,6507831940,15020,15020,15020,15020,0
20240523,165300,6507831940,15020,15020,15020,15020,0
20240523,165200,6507831940,15020,15020,15020,15020,0
20240523,165100,6507831940,15020,15020,15020,15020,0
20240523,165000,6507831940,15020,15020,15020,15020,0
20240523,164900,6507831940,15020,15020,15020,15020,0
20240523,164800,6507831940,15020,15020,15020,15020,0
20240523,164700,6507831940,15020,15020,15020,15020,0
20240523,164600,6507831940,15020,15020,15020,15020,0
20240523,164500,6507831940,15020,15020,15020,15020,0
20240523,164400,6507831940,15020,15020,15020,15020,0
20240523,164300,6507831940,15020,15020,15020,15020,0
20240523,164200,6507831940,15020,15020,15020,15020,0
20240523,164100,6507831940,15020,15020,15020,15020,0
20240523,164000,6507831940,15020,15020,15020,15020,0
20240523,163900,6507831940,15020,15020,15020,15020,0
20240523,163800,6507831940,15020,15020,15020,15020,0
20240523,163700,6507831940,15020,15020,15020,15020,0
20240523,163600,6507831940,15020,15020,15020,15020,0
20240523,163500,6507831940,15020,15020,15020,15020,0
20240523,163400,6507831940,15020,15020,15020,15020,0
20240523,163300,6507831940,15020,15020,15020,15020,9441
20240523,163200,6507831940,15020,15020,15020,15020,0
20240523,163100,6507831940,15020,15020,15020,15020,0
20240523,163000,6507831940,15020,15020,15020,15020,0
20240523,162900,6507831940,15020,15020,15020,15020,0
20240523,162800,6507831940,15020,15020,15020,15020,0
20240523,162700,6507831940,15020,15020,15020,15020,0
20240523,162600,6507831940,15020,15020,15020,15020,0
20240523,162500,6507831940,15020,15020,15020,15020,0
20240523,162400,6507831940,15020,15020,15020,15020,0
20240523,162300,6507831940,15020,15020,15020,15020,0
20240523,162200,6507831940,15020,15020,15020,15020,0
20240523,162100,6507831940,15020,15020,15020,15020,0
20240523,162000,6507831940,15020,15020,15020,15020,0
20240523,161900,6507831940,15020,15020,15020,15020,0
20240523,161800,6507831940,15020,15020,15020,15020,0
20240523,161700,6507831940,15020,15020,15020,15020,0
20240523,161600,6507831940,15020,15020,15020,15020,0
20240523,161500,6507831940,15020,15020,15020,15020,0
20240523,161400,6507831940,15020,15020,15020,15020,0
20240523,161300,6507831940,15020,15020,15020,15020,0
20240523,161200,6507831940,15020,15020,15020,15020,0
20240523,161100,6507831940,15020,15020,15020,15020,0
20240523,161000,6507831940,15020,15020,15020,15020,0
20240523,160900,6507831940,15020,15020,15020,15020,0
20240523,160800,6507831940,15020,15020,15020,15020,0
20240523,160700,6507831940,15020,15020,15020,15020,0
20240523,160600,6507831940,15020,15020,15020,15020,0
20240523,160500,6507831940,15020,15020,15020,15020,0
20240523,160400,6507831940,15020,15020,15020,15020,0
20240523,160300,6507831940,15020,15020,15020,15020,9441
20240523,160200,6507831940,15020,15020,15020,15020,0
20240523,160100,6507831940,15020,15020,15020,15020,0
20240523,160000,6507831940,15020,15020,15020,15020,0
20240523,155900,6507831940,15020,15020,15020,15020,0
20240523,155800,6507831940,15020,15020,15020,15020,0
20240523,155700,6507831940,15020,15020,15020,15020,0
20240523,155600,6507831940,15020,15020,15020,15020,0
20240523,155500,6507831940,15020,15020,15020,15020,0
20240523,155400,6507831940,15020,15020,15020,15020,0
20240523,155300,6507831940,15020,15020,15020,15020,0
20240523,155200,6507831940,15020,15020,15020,15020,0
20240523,155100,6507831940,15020,15020,15020,15020,0
20240523,155000,6507831940,15020,15020,15020,15020,0
20240523,154900,6507831940,15020,15020,15020,15020,0
20240523,154800,6507831940,15020,15020,15020,15020,0
20240523,154700,6507831940,15020,15020,15020,15020,0
20240523,154600,6507831940,15020,15020,15020,15020,0
20240523,154500,6507831940,15020,15020,15020,15020,0
20240523,154400,6507831940,15020,15020,15020,15020,0
20240523,154300,6507831940,15020,15020,15020,15020,0
20240523,154200,6507831940,15020,15020,15020,15020,0
20240523,154100,6507831940,15020,15020,15020,15020,0
20240523,154000,6507831940,15020,15020,15020,15020,0
20240523,153900,6507831940,15020,15020,15020,15020,0
20240523,153800,6507831940,15020,15020,15020,15020,0
20240523,153700,6507831940,15020,15020,15020,15020,0
20240523,153600,6507831940,15020,15020,15020,15020,0
20240523,153500,6507831940,15020,15020,15020,15020,0
20240523,153400,6507831940,15020,15020,15020,15020,0
20240523,153300,6507831940,15020,15020,15020,15020,9441
20240523,153200,6507831940,15020,15020,15020,15020,0
20240523,153100,6507831940,15020,15020,15020,15020,0
20240523,153000,6507831940,15020,15020,15020,15020,9441
20240523,152900,6366028120,15030,15030,15030,15030,0
20240523,152800,6366028120,15030,15030,15030,15030,0
20240523,152700,6366028120,15030,15030,15030,15030,0
20240523,152600,6366028120,15030,15030,15030,15030,0
20240523,152500,6366028120,15030,15030,15030,15030,0
20240523,152400,6366028120,15030,15030,15030,15030,0
20240523,152300,6366028120,15030,15030,15030,15030,0
20240523,152200,6366028120,15030,15030,15030,15030,0
20240523,152100,6366028120,15030,15030,15030,15030,0
20240523,152000,6366028120,15030,15030,15030,15030,0
20240523,151900,6366028120,15030,15030,15030,15020,2720
20240523,151800,6325160490,15030,15040,15060,15030,1851
20240523,151700,6297304130,15040,15050,15050,15040,386
20240523,151600,6291495110,15050,15050,15060,15040,1292
20240523,151500,6272045090,15050,15040,15060,15030,1578
20240523,151400,6248306890,15050,15040,15050,15030,1564
20240523,151300,6224785490,15040,15030,15040,15020,1837
20240523,151200,6197176860,15020,15020,15030,15020,487
20240523,151100,6189858850,15020,15030,15030,15020,439
20240523,151000,6183265040,15030,15030,15040,15030,709
20240523,150900,6172608660,15040,15040,15040,15030,389
20240523,150800,6166760780,15040,15040,15040,15030,247
20240523,150700,6163047790,15040,15030,15040,15020,508
20240523,150600,6155415400,15030,15040,15040,15020,692
20240523,150500,6145014570,15040,15020,15040,15020,386
20240523,150400,6139213930,15020,15020,15020,15010,1429
20240523,150300,6117750450,15030,15040,15040,15020,518
20240523,150200,6109966450,15040,15030,15040,15020,602
20240523,150100,6100918400,15030,15040,15040,15030,500
20240523,150000,6093402800,15040,15030,15040,15020,1089
20240523,145900,6077036480,15020,15020,15020,15020,164
20240523,145800,6074573200,15020,15020,15040,15020,669
20240523,145700,6064521590,15010,15010,15010,15010,592
20240523,145600,6055635670,15010,15010,15010,15010,440
20240523,145500,6049031270,15010,15020,15020,15010,492
20240523,145400,6041644100,15020,15030,15030,15020,235
20240523,145300,6038114100,15030,15030,15030,15010,3020
20240523,145200,5992763260,15030,15020,15030,15020,476
20240523,145100,5985610520,15020,15020,15020,15010,1030
20240523,145000,5970145960,15020,15020,15020,15010,369
20240523,144900,5964605150,15020,15020,15020,15010,964
20240523,144800,5950125880,15020,15020,15020,15010,859
20240523,144700,5937230140,15020,15030,15030,15020,416
20240523,144600,5930980060,15020,15030,15030,15020,603
20240523,144500,5921922990,15030,15030,15030,15010,415
20240523,144400,5915687720,15020,15020,15020,15010,206
20240523,144300,5912595140,15020,15030,15030,15020,418
20240523,144200,5906316070,15030,15010,15030,15010,1211
20240523,144100,5888134760,15010,15020,15020,15010,816
20240523,144000,5875886500,15020,15020,15020,15010,625
20240523,143900,5866499610,15010,15010,15020,15010,275
20240523,143800,5862370860,15010,15020,15020,15010,317
20240523,143700,5857610730,15020,15010,15020,15010,713
20240523,143600,5846903040,15020,15010,15020,15010,709
20240523,143500,5836259540,15020,15010,15020,15010,504
20240523,143400,5828691010,15020,15020,15030,15020,111
20240523,143300,5827023690,15020,15030,15040,15010,6132
20240523,143200,5734903660,15040,15040,15050,15040,579
20240523,143100,5726195400,15050,15040,15050,15040,946
20240523,143000,5711966320,15040,15050,15050,15040,85
20240523,142900,5710687620,15040,15030,15040,15030,237
20240523,142800,5707124680,15030,15040,15040,15030,340
20240523,142700,5702013480,15040,15040,15040,15040,192
20240523,142600,5699125800,15040,15030,15040,15030,265
20240523,142500,5695140390,15040,15040,15040,15030,986
20240523,142400,5680312500,15040,15030,15040,15030,301
20240523,142300,5675785470,15030,15030,15030,15030,396
20240523,142200,5669833590,15030,15040,15040,15030,318
20240523,142100,5665053870,15040,15040,15050,15040,162
20240523,142000,5662617320,15040,15030,15060,15030,935
20240523,141900,5648555990,15030,15030,15040,15030,836
20240523,141800,5635990890,15020,15030,15030,15020,437
20240523,141700,5629424340,15030,15040,15040,15020,1209
20240523,141600,5611260590,15020,15020,15030,15020,901
20240523,141500,5597721680,15030,15020,15030,15020,333
20240523,141400,5592719210,15020,15020,15030,15020,164
20240523,141300,5590255870,15030,15030,15030,15020,271
20240523,141200,5586184940,15020,15030,15030,15020,673
20240523,141100,5576070510,15030,15040,15040,15020,2127
20240523,141000,5544100150,15040,15030,15040,15030,522
20240523,140900,5536253870,15030,15040,15040,15030,502
20240523,140800,5528708640,15040,15040,15040,15040,183
20240523,140700,5525956320,15040,15040,15040,15030,545
20240523,140600,5517759760,15030,15030,15040,15030,334
20240523,140500,5512738740,15030,15030,15030,15030,179
20240523,140400,5510048370,15030,15040,15040,15030,720
20240523,140300,5499222070,15040,15040,15040,15040,624
20240523,140200,5489837110,15050,15040,15050,15040,152
20240523,140100,5487549520,15040,15030,15040,15030,313
20240523,140000,5482842150,15030,15040,15040,15030,380
20240523,135900,5477128490,15030,15030,15040,15020,221
20240523,135800,5473806760,15030,15020,15040,15020,438
20240523,135700,5467224100,15030,15030,15030,15030,234
20240523,135600,5463707080,15030,15020,15030,15020,903
20240523,135500,5450141030,15020,15020,15030,15020,977
20240523,135400,5435465160,15030,15020,15030,15020,980
20240523,135300,5420745510,15020,15040,15040,15020,233
20240523,135200,5417244550,15040,15040,15040,15030,1044
20240523,135100,5401552910,15040,15050,15050,15040,226
20240523,135000,5398151980,15050,15030,15050,15030,686
20240523,134900,5387836560,15030,15030,15030,15030,180
20240523,134800,5385131160,15030,15040,15040,15030,639
20240523,134700,5375523890,15040,15040,15040,15030,559
20240523,134600,5367122080,15040,15030,15040,15030,174
20240523,134500,5364506670,15040,15040,15040,15030,1024
20240523,134400,5349107790,15040,15040,15040,15030,388
20240523,134300,5343273840,15040,15040,15040,15030,335
20240523,134200,5338238000,15030,15040,15040,15030,2044
20240523,134100,5307499350,15040,15050,15050,15040,2668
20240523,134000,5267349270,15050,15070,15070,15050,2125
20240523,133900,5235345670,15070,15070,15080,15070,709
20240523,133800,5224655530,15070,15070,15080,15070,1183
20240523,133700,5206826640,15070,15070,15070,15060,1384
20240523,133600,5185970060,15080,15080,15080,15070,129
20240523,133500,5184024780,15080,15080,15080,15080,184
20240523,133400,5181250060,15080,15080,15080,15070,497
20240523,133300,5173758220,15080,15090,15090,15080,384
20240523,133200,5167966320,15090,15090,15090,15080,182
20240523,133100,5165221510,15080,15090,15090,15070,1218
20240523,133000,5146855580,15090,15080,15090,15080,276
20240523,132900,5142693480,15090,15090,15090,15090,315
20240523,132800,5137940130,15100,15110,15110,15100,170
20240523,132700,5135372820,15100,15100,15100,15090,834
20240523,132600,5122780960,15090,15090,15090,15090,154
20240523,132500,5120457100,15090,15090,15090,15090,210
20240523,132400,5117288200,15080,15100,15100,15080,354
20240523,132300,5111946370,15100,15110,15110,15100,3467
20240523,132200,5059561270,15120,15120,15120,15110,430
20240523,132100,5053061200,15120,15130,15130,15120,566
20240523,132000,5044501540,15130,15140,15140,15130,305
20240523,131900,5039886400,15130,15110,15130,15110,925
20240523,131800,5025896710,15110,15130,15130,15110,972
20240523,131700,5011194670,15130,15120,15130,15110,2389
20240523,131600,4975069390,15120,15110,15120,15110,1069
20240523,131500,4958910650,15110,15110,15120,15100,1280
20240523,131400,4939571380,15110,15100,15110,15090,301
20240523,131300,4935027050,15100,15100,15110,15100,322
20240523,131200,4930164630,15100,15100,15100,15100,662
20240523,131100,4920168430,15100,15100,15100,15100,47
20240523,131000,4919458730,15100,15100,15100,15080,515
20240523,130900,4911688340,15100,15060,15100,15060,5220
20240523,130800,4832991850,15060,15060,15060,15050,405
20240523,130700,4826892560,15050,15060,15060,15050,1830
20240523,130600,4799333160,15060,15050,15060,15050,97
20240523,130500,4797872520,15060,15060,15060,15060,111
20240523,130400,4796200860,15060,15060,15060,15060,531
20240523,130300,4788204000,15060,15060,15070,15060,75
20240523,130200,4787074480,15060,15060,15060,15060,76
20240523,130100,4785929920,15060,15060,15060,15060,274
20240523,130000,4781803480,15060,15070,15070,15050,529
20240523,125900,4773833000,15070,15080,15080,15070,487
20240523,125800,4766489070,15090,15100,15100,15080,70
20240523,125700,4765432760,15100,15050,15100,15050,4137
20240523,125600,4703163490,15050,15040,15050,15040,140
20240523,125500,4701056590,15050,15050,15050,15050,47
20240523,125400,4700349240,15050,15030,15050,15030,442
20240523,125300,4693701350,15030,15030,15030,15030,263
20240523,125200,4689748460,15030,15050,15050,15030,900
20240523,125100,4676219630,15050,15040,15050,15030,534
20240523,125000,4668189490,15030,15040,15040,15030,305
20240523,124900,4663602300,15040,15030,15040,15030,132
20240523,124800,4661617140,15030,15030,15030,15030,135
20240523,124700,4659588090,15030,15040,15040,15030,485
20240523,124600,4652293710,15040,15040,15040,15040,120
20240523,124500,4650488910,15040,15050,15050,15040,53
20240523,124400,4649691280,15050,15060,15060,15050,22
20240523,124300,4649360120,15060,15050,15060,15050,60
20240523,124200,4648456620,15040,15040,15040,15040,13
20240523,124100,4648261100,15030,15030,15030,15030,838
20240523,124000,4635665960,15020,15030,15030,15020,1058
20240523,123900,4619774790,15030,15040,15040,15030,478
20240523,123800,4612590430,15040,15040,15040,15040,1217
20240523,123700,4594286750,15050,15050,15050,15050,243
20240523,123600,4590629600,15050,15070,15070,15050,577
20240523,123500,4581943830,15070,15070,15070,15070,1
20240523,123400,4581928760,15070,15070,15070,15070,60
20240523,123300,4581024560,15070,15080,15080,15060,902
20240523,123200,4567426880,15080,15080,15080,15080,181
20240523,123100,4564697400,15080,15090,15090,15080,78
20240523,123000,4563521150,15080,15090,15090,15080,423
20240523,122900,4557140080,15090,15090,15090,15090,102
20240523,122800,4555600900,15090,15080,15090,15080,459
20240523,122700,4548675600,15080,15090,15090,15080,52
20240523,122600,4547891430,15080,15090,15100,15080,47
20240523,122500,4547182150,15090,15090,15100,15090,165
20240523,122400,4544692110,15090,15120,15120,15090,964
20240523,122300,4530129720,15120,15130,15130,15110,920
20240523,122200,4516218740,15130,15110,15130,15110,1756
20240523,122100,4489656630,15110,15040,15120,15040,19630
20240523,122000,4193321410,15040,15030,15070,15030,3867
20240523,121900,4135138280,15030,15020,15030,15020,44
20240523,121800,4134477360,15030,15020,15030,15020,82
20240523,121700,4133245650,15020,15010,15020,15010,874
20240523,121600,4120120180,15000,15010,15010,15000,8
20240523,121500,4120000120,15000,15020,15020,15000,8
20240523,121400,4119880030,15010,15020,15020,15010,579
20240523,121300,4111183470,15010,14990,15010,14990,99
20240523,121200,4109699420,15000,15010,15020,15000,5170
20240523,121100,4032147560,15020,15020,15020,15020,64
20240523,121000,4031186280,15010,15010,15020,15010,392
20240523,120900,4025302310,15010,15010,15010,15010,186
20240523,120800,4022510450,15010,15000,15010,15000,19
20240523,120700,4022225440,15010,15010,15020,15010,659
20240523,120600,4012330750,15010,15000,15010,15000,132
20240523,120500,4010350630,15000,15010,15010,15000,2846
20240523,120400,3967655130,15010,15010,15010,15000,259
20240523,120300,3963769560,15010,15010,15010,15010,627
20240523,120200,3954358290,15010,15020,15020,15010,500
20240523,120100,3946850370,15040,15020,15040,15020,1079
20240523,120000,3930630130,15020,15020,15030,15020,72
20240523,115900,3929548490,15030,15030,15030,15030,33
20240523,115800,3929052500,15030,15010,15030,15010,1234
20240523,115700,3910516840,15010,15020,15020,15010,83
20240523,115600,3909270710,15020,15020,15020,15020,345
20240523,115500,3904088810,15030,15030,15030,15030,13
20240523,115400,3903893420,15030,15040,15040,15030,376
20240523,115300,3898242130,15030,15030,15040,15030,740
20240523,115200,3887119870,15030,15020,15040,15020,518
20240523,115100,3879336000,15020,15020,15020,15020,226
20240523,115000,3875941480,15010,15010,15010,15010,223
20240523,114900,3872594250,15010,15020,15020,15010,3
20240523,114800,3872549200,15020,15020,15020,15020,8
20240523,114700,3872429040,15010,15020,15020,15010,25
20240523,114600,3872053560,15020,14990,15030,14990,2159
20240523,114500,3839662620,14980,14980,14990,14980,656
20240523,114400,3829834280,14990,15000,15000,14990,1039
20240523,114300,3814254750,15000,15000,15010,15000,325
20240523,114200,3809379730,15000,15000,15000,15000,80
20240523,114100,3808179730,15000,15000,15000,15000,160
20240523,114000,3805779730,15000,15010,15020,15000,168
20240523,113900,3803258440,15000,15000,15000,14990,784
20240523,113800,3791498460,14980,15000,15000,14970,3965
20240523,113700,3732098970,14990,15020,15020,14990,2469
20240523,113600,3695053980,15020,15020,15020,15020,255
20240523,113500,3691223880,15030,15030,15030,15030,75
20240523,113400,3690096630,15030,15030,15040,15030,284
20240523,113300,3685828040,15030,15040,15040,15030,79
20240523,113200,3684640650,15040,15040,15040,15040,28
20240523,113100,3684219530,15040,15030,15040,15030,68
20240523,113000,3683197480,15030,15030,15030,15030,380
20240523,112900,3677486080,15030,15030,15030,15020,33
20240523,112800,3676990400,15030,15030,15030,15020,345
20240523,112700,3671805070,15040,15030,15040,15030,135
20240523,112600,3669774910,15030,15040,15040,15030,107
20240523,112500,3668166480,15040,15030,15040,15020,33
20240523,112400,3667670500,15030,15020,15030,15020,1450
20240523,112300,3645878040,15020,15020,15020,15020,260
20240523,112200,3641972840,15020,15010,15020,15010,803
20240523,112100,3629913700,15010,15010,15010,15000,222
20240523,112000,3626581980,15010,15020,15020,15010,280
20240523,111900,3622379170,15020,15010,15020,15010,143
20240523,111800,3620232730,15020,15030,15030,15010,638
20240523,111700,3610650410,15020,15020,15020,15020,154
20240523,111600,3608337330,15010,15020,15020,15010,37
20240523,111500,3607781640,15020,15030,15030,15020,332
20240523,111400,3602794410,15030,15040,15040,15030,415
20240523,111300,3596556950,15040,15040,15040,15030,31
20240523,111200,3596090730,15040,15050,15050,15040,304
20240523,111100,3591517470,15050,15060,15060,15050,88
20240523,111000,3590193060,15060,15050,15060,15050,24
20240523,110900,3589831740,15050,15050,15050,15050,50
20240523,110800,3589079240,15050,15060,15060,15050,337
20240523,110700,3584005360,15060,15050,15060,15050,541
20240523,110600,3575858890,15050,15060,15060,15050,700
20240523,110500,3565319240,15060,15040,15060,15040,915
20240523,110400,3551549610,15050,15040,15050,15020,149
20240523,110300,3549308590,15020,15040,15050,15020,1846
20240523,110200,3521571870,15040,15040,15040,15040,56
20240523,110100,3520729630,15040,15040,15040,15040,2
20240523,110000,3520699550,15040,15050,15050,15040,44
20240523,105900,3520037470,15050,15040,15050,15040,71
20240523,105800,3518969290,15040,15040,15050,15040,48
20240523,105700,3518247360,15040,15030,15040,15030,1396
20240523,105600,3497254540,15030,15030,15030,15030,453
20240523,105500,3490445950,15030,15020,15030,15020,547
20240523,105400,3482224550,15030,15020,15030,15020,371
20240523,105300,3476648470,15020,15020,15020,15020,78
20240523,105200,3475476910,15030,15030,15030,15020,115
20240523,105100,3473748480,15030,15030,15030,15020,404
20240523,105000,3467676970,15030,15030,15030,15020,196
20240523,104900,3464732090,15020,15030,15030,15010,789
20240523,104800,3452886270,15020,14990,15020,14990,1309
20240523,104700,3433241950,15000,15010,15010,14980,1891
20240523,104600,3404905990,15000,15010,15010,15000,766
20240523,104500,3393415940,14990,15000,15010,14980,2608
20240523,104400,3354334250,15000,15020,15020,14990,4562
20240523,104300,3285930180,15010,15050,15050,15010,2037
20240523,104200,3255329150,15060,15040,15060,15040,785
20240523,104100,3243514020,15050,15050,15050,15050,415
20240523,104000,3237268270,15050,15060,15060,15050,733
20240523,103900,3226235320,15050,15050,15050,15050,476
20240523,103800,3219071520,15040,15020,15040,15020,1460
20240523,103700,3197131210,15020,15020,15020,15000,1009
20240523,103600,3181996130,15010,14990,15010,14990,4085
20240523,103500,3120717810,14990,14990,14990,14990,870
20240523,103400,3107676510,15000,14990,15000,14990,39
20240523,103300,3107091590,14990,14990,15000,14990,444
20240523,103200,3100435800,15000,14970,15000,14970,1483
20240523,103100,3078225620,14980,14980,14980,14970,958
20240523,103000,3063883210,14980,14980,14980,14970,1022
20240523,102900,3048573810,14990,15010,15020,14980,5007
20240523,102800,2973472750,15010,15020,15020,15010,547
20240523,102700,2965262260,15020,15030,15030,15020,230
20240523,102600,2961807560,15020,15050,15050,15020,473
20240523,102500,2954699330,15050,15020,15050,15020,46
20240523,102400,2954007380,15020,15020,15020,15020,17
20240523,102300,2953752040,15020,15020,15020,15010,1145
20240523,102200,2936559240,15020,15040,15040,15020,1034
20240523,102100,2921017210,15050,15060,15060,15050,676
20240523,102000,2910843200,15060,15070,15070,15050,698
20240523,101900,2900332040,15060,15070,15070,15060,407
20240523,101800,2894199140,15070,15060,15070,15050,153
20240523,101700,2891894780,15060,15060,15060,15060,196
20240523,101600,2888943020,15060,15070,15070,15060,80
20240523,101500,2887738020,15070,15060,15070,15060,205
20240523,101400,2884650670,15060,15060,15070,15060,155
20240523,101300,2882316350,15060,15060,15060,15060,627
20240523,101200,2872873730,15060,15060,15060,15060,89
20240523,101100,2871533390,15070,15070,15080,15070,220
20240523,101000,2868217980,15080,15070,15080,15060,1077
20240523,100900,2851985330,15060,15060,15070,15060,380
20240523,100800,2846259930,15070,15070,15070,15060,33
20240523,100700,2845762850,15060,15060,15060,15060,122
20240523,100600,2843925530,15060,15070,15070,15060,213
20240523,100500,2840717150,15070,15050,15070,15050,805
20240523,100400,2828599830,15050,15060,15060,15040,195
20240523,100300,2825665650,15050,15060,15060,15050,234
20240523,100200,2822143840,15060,15060,15060,15050,65
20240523,100100,2821165440,15060,15070,15070,15050,1272
20240523,100000,2802007270,15070,15060,15070,15060,201
20240523,095900,2798980200,15060,15050,15070,15050,314
20240523,095800,2794251590,15050,15040,15050,15040,383
20240523,095700,2788489940,15030,15040,15040,15030,509
20240523,095600,2780834590,15020,15030,15030,15020,355
20240523,095500,2775499460,15020,15000,15030,15000,1956
20240523,095400,2746122440,15000,15010,15020,15000,481
20240523,095300,2738904710,15020,15020,15020,15020,6
20240523,095200,2738814590,15000,15020,15030,14970,1052
20240523,095100,2723022730,15020,15040,15060,14960,3744
20240523,095000,2666810890,15030,15040,15040,15020,563
20240523,094900,2658346040,15040,15040,15040,15040,37
20240523,094800,2657789560,15040,15040,15050,15040,349
20240523,094700,2652537260,15050,15030,15050,15020,276
20240523,094600,2648388580,15030,14990,15030,14990,4755
20240523,094500,2577049300,14990,15010,15010,14960,5169
20240523,094400,2499607870,15000,15020,15020,15000,1817
20240523,094300,2472345980,15020,15030,15030,15010,515
20240523,094200,2464612320,15030,15050,15050,15030,853
20240523,094100,2451789320,15050,15070,15070,15050,801
20240523,094000,2439730020,15070,15070,15070,15070,39
20240523,093900,2439142290,15060,15070,15070,15060,425
20240523,093800,2432741670,15060,15070,15080,15060,275
20240523,093700,2428599040,15070,15080,15090,15070,1247
20240523,093600,2409802920,15090,15100,15100,15080,796
20240523,093500,2397791010,15110,15100,15110,15100,625
20240523,093400,2388352150,15090,15080,15090,15080,491
20240523,093300,2380944600,15080,15100,15100,15070,1841
20240523,093200,2353177410,15100,15110,15120,15100,893
20240523,093100,2339688990,15120,15110,15130,15110,946
20240523,093000,2325383590,15120,15110,15120,15100,916
20240523,092900,2311542960,15110,15050,15130,15050,6183
20240523,092800,2218261290,15050,15050,15060,15050,597
20240523,092700,2209274280,15050,15050,15060,15030,1217
20240523,092600,2190958340,15030,14990,15040,14990,6306
20240523,092500,2096299970,15000,15010,15020,14980,1527
20240523,092400,2073391590,15000,14980,15000,14970,2902
20240523,092300,2029882180,14970,14990,14990,14960,1247
20240523,092200,2011215910,14990,14970,14990,14960,1211
20240523,092100,1993081540,14960,14960,14970,14940,2990
20240523,092000,1948353170,14960,14950,14970,14930,4256
20240523,091900,1884718260,14950,14920,14970,14910,1106
20240523,091800,1868199040,14920,14900,14930,14900,1141
20240523,091700,1851178160,14900,14890,14910,14870,1001
20240523,091600,1836259840,14870,14920,14920,14870,3448
20240523,091500,1784906940,14910,14870,14920,14870,2035
20240523,091400,1754571560,14870,14860,14870,14860,1036
20240523,091300,1739172690,14860,14870,14890,14850,2388
20240523,091200,1703679880,14870,14810,14870,14790,4562
20240523,091100,1636056820,14810,14820,14830,14760,15964
20240523,091000,1399973360,14830,14810,14840,14800,3013
20240523,090900,1355314440,14820,14870,14870,14790,13499
20240523,090800,1155362070,14870,15010,15010,14850,24229
20240523,090700,793371950,15010,15030,15030,15000,9527
20240523,090600,650364220,15030,15050,15050,15030,1295
20240523,090500,630894750,15050,15070,15080,15030,15321
20240523,090400,400258070,15070,15120,15130,15060,10787
20240523,090300,237487710,15130,15120,15140,15120,429
20240523,090200,230995990,15120,15130,15130,15110,649
20240523,090100,221182960,15130,15150,15150,15110,4472
20240523,090000,153528330,15150,15120,15210,15120,10149