stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,200800,7198512110,14310,14310,14310,14310,19727
20240529,200700,7198512110,14310,14310,14310,14310,0
20240529,200600,7198512110,14310,14310,14310,14310,0
20240529,200500,7198512110,14310,14310,14310,14310,0
20240529,200400,7198512110,14310,14310,14310,14310,0
20240529,200300,7198512110,14310,14310,14310,14310,0
20240529,200200,7198512110,14310,14310,14310,14310,0
20240529,200100,7198512110,14310,14310,14310,14310,0
20240529,200000,7198512110,14310,14310,14310,14310,0
20240529,195900,7198512110,14310,14310,14310,14310,0
20240529,195800,7198512110,14310,14310,14310,14310,0
20240529,195700,7198512110,14310,14310,14310,14310,0
20240529,195600,7198512110,14310,14310,14310,14310,0
20240529,195500,7198512110,14310,14310,14310,14310,0
20240529,195400,7198512110,14310,14310,14310,14310,0
20240529,195300,7198512110,14310,14310,14310,14310,0
20240529,195200,7198512110,14310,14310,14310,14310,0
20240529,195100,7198512110,14310,14310,14310,14310,0
20240529,195000,7198512110,14310,14310,14310,14310,0
20240529,194900,7198512110,14310,14310,14310,14310,0
20240529,194800,7198512110,14310,14310,14310,14310,0
20240529,194700,7198512110,14310,14310,14310,14310,0
20240529,194600,7198512110,14310,14310,14310,14310,0
20240529,194500,7198512110,14310,14310,14310,14310,0
20240529,194400,7198512110,14310,14310,14310,14310,0
20240529,194300,7198512110,14310,14310,14310,14310,0
20240529,194200,7198512110,14310,14310,14310,14310,0
20240529,194100,7198512110,14310,14310,14310,14310,0
20240529,194000,7198512110,14310,14310,14310,14310,0
20240529,193900,7198512110,14310,14310,14310,14310,0
20240529,193800,7198512110,14310,14310,14310,14310,19727
20240529,193700,7198512110,14310,14310,14310,14310,0
20240529,193600,7198512110,14310,14310,14310,14310,0
20240529,193500,7198512110,14310,14310,14310,14310,0
20240529,193400,7198512110,14310,14310,14310,14310,0
20240529,193300,7198512110,14310,14310,14310,14310,0
20240529,193200,7198512110,14310,14310,14310,14310,0
20240529,193100,7198512110,14310,14310,14310,14310,0
20240529,193000,7198512110,14310,14310,14310,14310,0
20240529,192900,7198512110,14310,14310,14310,14310,0
20240529,192800,7198512110,14310,14310,14310,14310,0
20240529,192700,7198512110,14310,14310,14310,14310,0
20240529,192600,7198512110,14310,14310,14310,14310,0
20240529,192500,7198512110,14310,14310,14310,14310,0
20240529,192400,7198512110,14310,14310,14310,14310,0
20240529,192300,7198512110,14310,14310,14310,14310,0
20240529,192200,7198512110,14310,14310,14310,14310,0
20240529,192100,7198512110,14310,14310,14310,14310,0
20240529,192000,7198512110,14310,14310,14310,14310,0
20240529,191900,7198512110,14310,14310,14310,14310,0
20240529,191800,7198512110,14310,14310,14310,14310,0
20240529,191700,7198512110,14310,14310,14310,14310,0
20240529,191600,7198512110,14310,14310,14310,14310,0
20240529,191500,7198512110,14310,14310,14310,14310,0
20240529,191400,7198512110,14310,14310,14310,14310,0
20240529,191300,7198512110,14310,14310,14310,14310,0
20240529,191200,7198512110,14310,14310,14310,14310,0
20240529,191100,7198512110,14310,14310,14310,14310,0
20240529,191000,7198512110,14310,14310,14310,14310,0
20240529,190900,7198512110,14310,14310,14310,14310,0
20240529,190800,7198512110,14310,14310,14310,14310,19727
20240529,190700,7198512110,14310,14310,14310,14310,0
20240529,190600,7198512110,14310,14310,14310,14310,0
20240529,190500,7198512110,14310,14310,14310,14310,0
20240529,190400,7198512110,14310,14310,14310,14310,0
20240529,190300,7198512110,14310,14310,14310,14310,0
20240529,190200,7198512110,14310,14310,14310,14310,0
20240529,190100,7198512110,14310,14310,14310,14310,0
20240529,190000,7198512110,14310,14310,14310,14310,0
20240529,185900,7198512110,14310,14310,14310,14310,0
20240529,185800,7198512110,14310,14310,14310,14310,0
20240529,185700,7198512110,14310,14310,14310,14310,0
20240529,185600,7198512110,14310,14310,14310,14310,0
20240529,185500,7198512110,14310,14310,14310,14310,0
20240529,185400,7198512110,14310,14310,14310,14310,0
20240529,185300,7198512110,14310,14310,14310,14310,0
20240529,185200,7198512110,14310,14310,14310,14310,0
20240529,185100,7198512110,14310,14310,14310,14310,0
20240529,185000,7198512110,14310,14310,14310,14310,0
20240529,184900,7198512110,14310,14310,14310,14310,0
20240529,184800,7198512110,14310,14310,14310,14310,0
20240529,184700,7198512110,14310,14310,14310,14310,0
20240529,184600,7198512110,14310,14310,14310,14310,0
20240529,184500,7198512110,14310,14310,14310,14310,0
20240529,184400,7198512110,14310,14310,14310,14310,0
20240529,184300,7198512110,14310,14310,14310,14310,0
20240529,184200,7198512110,14310,14310,14310,14310,0
20240529,184100,7198512110,14310,14310,14310,14310,0
20240529,184000,7198512110,14310,14310,14310,14310,0
20240529,183900,7198512110,14310,14310,14310,14310,0
20240529,183800,7198512110,14310,14310,14310,14310,19727
20240529,183700,7198512110,14310,14310,14310,14310,0
20240529,183600,7198512110,14310,14310,14310,14310,0
20240529,183500,7198512110,14310,14310,14310,14310,0
20240529,183400,7198512110,14310,14310,14310,14310,0
20240529,183300,7198512110,14310,14310,14310,14310,0
20240529,183200,7198512110,14310,14310,14310,14310,0
20240529,183100,7198512110,14310,14310,14310,14310,0
20240529,183000,7198512110,14310,14310,14310,14310,0
20240529,182900,7198512110,14310,14310,14310,14310,0
20240529,182800,7198512110,14310,14310,14310,14310,0
20240529,182700,7198512110,14310,14310,14310,14310,0
20240529,182600,7198512110,14310,14310,14310,14310,0
20240529,182500,7198512110,14310,14310,14310,14310,0
20240529,182400,7198512110,14310,14310,14310,14310,0
20240529,182300,7198512110,14310,14310,14310,14310,0
20240529,182200,7198512110,14310,14310,14310,14310,0
20240529,182100,7198512110,14310,14310,14310,14310,0
20240529,182000,7198512110,14310,14310,14310,14310,0
20240529,181900,7198512110,14310,14310,14310,14310,0
20240529,181800,7198512110,14310,14310,14310,14310,0
20240529,181700,7198512110,14310,14310,14310,14310,0
20240529,181600,7198512110,14310,14310,14310,14310,0
20240529,181500,7198512110,14310,14310,14310,14310,0
20240529,181400,7198512110,14310,14310,14310,14310,0
20240529,181300,7198512110,14310,14310,14310,14310,0
20240529,181200,7198512110,14310,14310,14310,14310,0
20240529,181100,7198512110,14310,14310,14310,14310,0
20240529,181000,7198512110,14310,14310,14310,14310,0
20240529,180900,7198512110,14310,14310,14310,14310,0
20240529,180800,7198512110,14310,14310,14310,14310,19727
20240529,180700,7198512110,14310,14310,14310,14310,0
20240529,180600,7198512110,14310,14310,14310,14310,0
20240529,180500,7198512110,14310,14310,14310,14310,0
20240529,180400,7198512110,14310,14310,14310,14310,0
20240529,180300,7198512110,14310,14310,14310,14310,0
20240529,180200,7198512110,14310,14310,14310,14310,0
20240529,180100,7198512110,14310,14310,14310,14310,0
20240529,180000,7198512110,14310,14310,14310,14310,0
20240529,175900,7198512110,14310,14310,14310,14310,0
20240529,175800,7198512110,14310,14310,14310,14310,0
20240529,175700,7198512110,14310,14310,14310,14310,0
20240529,175600,7198512110,14310,14310,14310,14310,0
20240529,175500,7198512110,14310,14310,14310,14310,0
20240529,175400,7198512110,14310,14310,14310,14310,0
20240529,175300,7198512110,14310,14310,14310,14310,0
20240529,175200,7198512110,14310,14310,14310,14310,0
20240529,175100,7198512110,14310,14310,14310,14310,0
20240529,175000,7198512110,14310,14310,14310,14310,0
20240529,174900,7198512110,14310,14310,14310,14310,0
20240529,174800,7198512110,14310,14310,14310,14310,0
20240529,174700,7198512110,14310,14310,14310,14310,0
20240529,174600,7198512110,14310,14310,14310,14310,0
20240529,174500,7198512110,14310,14310,14310,14310,0
20240529,174400,7198512110,14310,14310,14310,14310,0
20240529,174300,7198512110,14310,14310,14310,14310,0
20240529,174200,7198512110,14310,14310,14310,14310,0
20240529,174100,7198512110,14310,14310,14310,14310,0
20240529,174000,7198512110,14310,14310,14310,14310,0
20240529,173900,7198512110,14310,14310,14310,14310,0
20240529,173800,7198512110,14310,14310,14310,14310,19727
20240529,173700,7198512110,14310,14310,14310,14310,0
20240529,173600,7198512110,14310,14310,14310,14310,0
20240529,173500,7198512110,14310,14310,14310,14310,0
20240529,173400,7198512110,14310,14310,14310,14310,0
20240529,173300,7198512110,14310,14310,14310,14310,0
20240529,173200,7198512110,14310,14310,14310,14310,0
20240529,173100,7198512110,14310,14310,14310,14310,0
20240529,173000,7198512110,14310,14310,14310,14310,0
20240529,172900,7198512110,14310,14310,14310,14310,0
20240529,172800,7198512110,14310,14310,14310,14310,0
20240529,172700,7198512110,14310,14310,14310,14310,0
20240529,172600,7198512110,14310,14310,14310,14310,0
20240529,172500,7198512110,14310,14310,14310,14310,0
20240529,172400,7198512110,14310,14310,14310,14310,0
20240529,172300,7198512110,14310,14310,14310,14310,0
20240529,172200,7198512110,14310,14310,14310,14310,0
20240529,172100,7198512110,14310,14310,14310,14310,0
20240529,172000,7198512110,14310,14310,14310,14310,0
20240529,171900,7198512110,14310,14310,14310,14310,0
20240529,171800,7198512110,14310,14310,14310,14310,0
20240529,171700,7198512110,14310,14310,14310,14310,0
20240529,171600,7198512110,14310,14310,14310,14310,0
20240529,171500,7198512110,14310,14310,14310,14310,0
20240529,171400,7198512110,14310,14310,14310,14310,0
20240529,171300,7198512110,14310,14310,14310,14310,0
20240529,171200,7198512110,14310,14310,14310,14310,0
20240529,171100,7198512110,14310,14310,14310,14310,0
20240529,171000,7198512110,14310,14310,14310,14310,0
20240529,170900,7198512110,14310,14310,14310,14310,0
20240529,170800,7198512110,14310,14310,14310,14310,19727
20240529,170700,7198512110,14310,14310,14310,14310,0
20240529,170600,7198512110,14310,14310,14310,14310,0
20240529,170500,7198512110,14310,14310,14310,14310,0
20240529,170400,7198512110,14310,14310,14310,14310,0
20240529,170300,7198512110,14310,14310,14310,14310,0
20240529,170200,7198512110,14310,14310,14310,14310,0
20240529,170100,7198512110,14310,14310,14310,14310,0
20240529,170000,7198512110,14310,14310,14310,14310,0
20240529,165900,7198512110,14310,14310,14310,14310,0
20240529,165800,7198512110,14310,14310,14310,14310,0
20240529,165700,7198512110,14310,14310,14310,14310,0
20240529,165600,7198512110,14310,14310,14310,14310,0
20240529,165500,7198512110,14310,14310,14310,14310,0
20240529,165400,7198512110,14310,14310,14310,14310,0
20240529,165300,7198512110,14310,14310,14310,14310,0
20240529,165200,7198512110,14310,14310,14310,14310,0
20240529,165100,7198512110,14310,14310,14310,14310,0
20240529,165000,7198512110,14310,14310,14310,14310,0
20240529,164900,7198512110,14310,14310,14310,14310,0
20240529,164800,7198512110,14310,14310,14310,14310,0
20240529,164700,7198512110,14310,14310,14310,14310,0
20240529,164600,7198512110,14310,14310,14310,14310,0
20240529,164500,7198512110,14310,14310,14310,14310,0
20240529,164400,7198512110,14310,14310,14310,14310,0
20240529,164300,7198512110,14310,14310,14310,14310,0
20240529,164200,7198512110,14310,14310,14310,14310,0
20240529,164100,7198512110,14310,14310,14310,14310,0
20240529,164000,7198512110,14310,14310,14310,14310,0
20240529,163900,7198512110,14310,14310,14310,14310,0
20240529,163800,7198512110,14310,14310,14310,14310,19727
20240529,163700,7198512110,14310,14310,14310,14310,0
20240529,163600,7198512110,14310,14310,14310,14310,0
20240529,163500,7198512110,14310,14310,14310,14310,0
20240529,163400,7198512110,14310,14310,14310,14310,0
20240529,163300,7198512110,14310,14310,14310,14310,0
20240529,163200,7198512110,14310,14310,14310,14310,0
20240529,163100,7198512110,14310,14310,14310,14310,0
20240529,163000,7198512110,14310,14310,14310,14310,0
20240529,162900,7198512110,14310,14310,14310,14310,0
20240529,162800,7198512110,14310,14310,14310,14310,0
20240529,162700,7198512110,14310,14310,14310,14310,0
20240529,162600,7198512110,14310,14310,14310,14310,0
20240529,162500,7198512110,14310,14310,14310,14310,0
20240529,162400,7198512110,14310,14310,14310,14310,0
20240529,162300,7198512110,14310,14310,14310,14310,0
20240529,162200,7198512110,14310,14310,14310,14310,0
20240529,162100,7198512110,14310,14310,14310,14310,0
20240529,162000,7198512110,14310,14310,14310,14310,0
20240529,161900,7198512110,14310,14310,14310,14310,0
20240529,161800,7198512110,14310,14310,14310,14310,0
20240529,161700,7198512110,14310,14310,14310,14310,0
20240529,161600,7198512110,14310,14310,14310,14310,0
20240529,161500,7198512110,14310,14310,14310,14310,0
20240529,161400,7198512110,14310,14310,14310,14310,0
20240529,161300,7198512110,14310,14310,14310,14310,0
20240529,161200,7198512110,14310,14310,14310,14310,0
20240529,161100,7198512110,14310,14310,14310,14310,0
20240529,161000,7198512110,14310,14310,14310,14310,0
20240529,160900,7198512110,14310,14310,14310,14310,0
20240529,160800,7198512110,14310,14310,14310,14310,19727
20240529,160700,7198512110,14310,14310,14310,14310,0
20240529,160600,7198512110,14310,14310,14310,14310,0
20240529,160500,7198512110,14310,14310,14310,14310,0
20240529,160400,7198512110,14310,14310,14310,14310,0
20240529,160300,7198512110,14310,14310,14310,14310,0
20240529,160200,7198512110,14310,14310,14310,14310,0
20240529,160100,7198512110,14310,14310,14310,14310,0
20240529,160000,7198512110,14310,14310,14310,14310,0
20240529,155900,7198512110,14310,14310,14310,14310,0
20240529,155800,7198512110,14310,14310,14310,14310,0
20240529,155700,7198512110,14310,14310,14310,14310,0
20240529,155600,7198512110,14310,14310,14310,14310,0
20240529,155500,7198512110,14310,14310,14310,14310,0
20240529,155400,7198512110,14310,14310,14310,14310,0
20240529,155300,7198512110,14310,14310,14310,14310,0
20240529,155200,7198512110,14310,14310,14310,14310,0
20240529,155100,7198512110,14310,14310,14310,14310,0
20240529,155000,7198512110,14310,14310,14310,14310,0
20240529,154900,7198512110,14310,14310,14310,14310,0
20240529,154800,7198512110,14310,14310,14310,14310,0
20240529,154700,7198512110,14310,14310,14310,14310,0
20240529,154600,7198512110,14310,14310,14310,14310,0
20240529,154500,7198512110,14310,14310,14310,14310,0
20240529,154400,7198512110,14310,14310,14310,14310,0
20240529,154300,7198512110,14310,14310,14310,14310,0
20240529,154200,7198512110,14310,14310,14310,14310,0
20240529,154100,7198512110,14310,14310,14310,14310,0
20240529,154000,7198512110,14310,14310,14310,14310,0
20240529,153900,7198512110,14310,14310,14310,14310,0
20240529,153800,7198512110,14310,14310,14310,14310,19727
20240529,153700,7198512110,14310,14310,14310,14310,0
20240529,153600,7198512110,14310,14310,14310,14310,0
20240529,153500,7198512110,14310,14310,14310,14310,0
20240529,153400,7198512110,14310,14310,14310,14310,0
20240529,153300,7198512110,14310,14310,14310,14310,0
20240529,153200,7198512110,14310,14310,14310,14310,0
20240529,153100,7198512110,14310,14310,14310,14310,0
20240529,153000,7198512110,14310,14310,14310,14310,19727
20240529,152900,6916218740,14350,14350,14350,14350,0
20240529,152800,6916218740,14350,14350,14350,14350,0
20240529,152700,6916218740,14350,14350,14350,14350,0
20240529,152600,6916218740,14350,14350,14350,14350,0
20240529,152500,6916218740,14350,14350,14350,14350,0
20240529,152400,6916218740,14350,14350,14350,14350,0
20240529,152300,6916218740,14350,14350,14350,14350,0
20240529,152200,6916218740,14350,14350,14350,14350,0
20240529,152100,6916218740,14350,14350,14350,14350,0
20240529,152000,6916218740,14350,14350,14350,14350,0
20240529,151900,6916218740,14350,14360,14400,14340,10416
20240529,151800,6766409910,14350,14330,14350,14330,2222
20240529,151700,6734531890,14330,14340,14340,14330,5975
20240529,151600,6648910030,14330,14340,14340,14330,1210
20240529,151500,6631569010,14340,14360,14370,14330,1339
20240529,151400,6612362970,14370,14340,14370,14340,301
20240529,151300,6608045850,14340,14350,14370,14340,1036
20240529,151200,6593183490,14350,14350,14350,14350,3641
20240529,151100,6540935140,14350,14350,14370,14350,1419
20240529,151000,6520560870,14350,14350,14360,14350,931
20240529,150900,6507201010,14360,14360,14370,14360,564
20240529,150800,6499100920,14370,14370,14370,14360,695
20240529,150700,6489114270,14390,14390,14390,14390,23
20240529,150600,6488783300,14370,14340,14380,14330,10863
20240529,150500,6332891440,14340,14340,14340,14320,3565
20240529,150400,6281803300,14350,14340,14350,14340,175
20240529,150300,6279293000,14350,14350,14350,14340,1070
20240529,150200,6263949100,14340,14350,14350,14340,88
20240529,150100,6262686810,14350,14330,14350,14330,1736
20240529,150000,6237798390,14330,14330,14330,14320,1160
20240529,145900,6221187150,14330,14320,14340,14320,4261
20240529,145800,6160156950,14330,14330,14340,14330,3587
20240529,145700,6108754170,14330,14330,14340,14330,296
20240529,145600,6104511340,14340,14330,14340,14330,420
20240529,145500,6098489540,14340,14340,14340,14340,415
20240529,145400,6092538440,14340,14350,14350,14340,815
20240529,145300,6080850840,14340,14340,14350,14340,4400
20240529,145200,6017754790,14340,14350,14350,14340,147
20240529,145100,6015645590,14340,14340,14340,14340,122
20240529,145000,6013896110,14340,14340,14340,14330,1317
20240529,144900,5995018660,14340,14340,14350,14340,261
20240529,144800,5991275910,14340,14340,14340,14340,211
20240529,144700,5988250170,14340,14340,14340,14340,921
20240529,144600,5975043030,14340,14340,14340,14340,789
20240529,144500,5963728770,14330,14340,14340,14330,165
20240529,144400,5961362720,14340,14340,14340,14340,964
20240529,144300,5947538960,14340,14340,14340,14340,71
20240529,144200,5946520820,14330,14350,14350,14330,1169
20240529,144100,5929757730,14340,14350,14350,14340,1127
20240529,144000,5913586800,14350,14350,14350,14340,32
20240529,143900,5913127900,14350,14350,14350,14340,1761
20240529,143800,5887867740,14350,14350,14350,14350,1010
20240529,143700,5873374240,14350,14370,14370,14350,3499
20240529,143600,5823123280,14380,14370,14380,14370,147
20240529,143500,5821010820,14370,14370,14370,14360,880
20240529,143400,5808372410,14370,14370,14370,14360,827
20240529,143300,5796492790,14370,14370,14370,14370,955
20240529,143200,5782769440,14370,14370,14370,14370,718
20240529,143100,5772451780,14380,14380,14380,14380,14
20240529,143000,5772250460,14380,14370,14380,14370,390
20240529,142900,5766642760,14370,14380,14380,14370,600
20240529,142800,5758019760,14380,14380,14380,14380,20
20240529,142700,5757732160,14370,14370,14380,14370,579
20240529,142600,5749410770,14380,14380,14380,14370,904
20240529,142500,5736415250,14380,14380,14380,14380,1
20240529,142400,5736400870,14380,14390,14390,14360,607
20240529,142300,5727675290,14390,14370,14390,14360,1983
20240529,142200,5699159980,14370,14370,14370,14370,972
20240529,142100,5685192340,14370,14370,14370,14370,480
20240529,142000,5678294740,14380,14370,14380,14360,553
20240529,141900,5670348380,14360,14360,14360,14360,11
20240529,141800,5670190420,14350,14360,14360,14350,1042
20240529,141700,5655232710,14360,14350,14360,14350,912
20240529,141600,5642139910,14350,14380,14380,14350,2604
20240529,141500,5604753880,14370,14380,14380,14370,283
20240529,141400,5600687160,14380,14400,14400,14370,1678
20240529,141300,5576545050,14390,14390,14390,14390,561
20240529,141200,5568472260,14390,14390,14390,14390,878
20240529,141100,5555837840,14400,14400,14410,14400,571
20240529,141000,5547615430,14400,14400,14400,14400,41
20240529,140900,5547025030,14410,14410,14410,14410,30
20240529,140800,5546592730,14410,14400,14410,14400,322
20240529,140700,5541954310,14400,14420,14420,14400,1001
20240529,140600,5527539870,14400,14410,14420,14400,98
20240529,140500,5526127910,14400,14400,14400,14400,543
20240529,140400,5518308710,14390,14410,14420,14390,1823
20240529,140300,5492052190,14410,14410,14410,14410,333
20240529,140200,5487253660,14410,14400,14410,14400,1941
20240529,140100,5459302620,14390,14400,14400,14390,6
20240529,140000,5459216270,14390,14400,14400,14390,688
20240529,135900,5449315940,14390,14390,14390,14390,113
20240529,135800,5447689870,14390,14380,14390,14380,634
20240529,135700,5438568830,14370,14370,14370,14370,118
20240529,135600,5436873170,14370,14370,14380,14370,1217
20240529,135500,5419379340,14370,14410,14410,14370,1909
20240529,135400,5391898410,14410,14420,14420,14410,1458
20240529,135300,5370882330,14420,14410,14420,14410,187
20240529,135200,5368185890,14420,14420,14420,14420,686
20240529,135100,5358293770,14430,14430,14430,14420,639
20240529,135000,5349075710,14430,14420,14430,14420,221
20240529,134900,5345888790,14420,14420,14420,14420,538
20240529,134800,5338130830,14410,14390,14410,14390,3063
20240529,134700,5294031030,14390,14390,14390,14390,694
20240529,134600,5284044370,14390,14380,14390,14380,1901
20240529,134500,5256706010,14380,14360,14380,14360,393
20240529,134400,5251058050,14360,14360,14360,14360,170
20240529,134300,5248616850,14360,14370,14370,14360,275
20240529,134200,5244667720,14370,14380,14380,14370,706
20240529,134100,5234521540,14380,14380,14380,14380,665
20240529,134000,5224958840,14370,14370,14370,14370,250
20240529,133900,5221366340,14370,14350,14370,14350,4709
20240529,133800,5153779030,14350,14350,14350,14350,148
20240529,133700,5151655230,14350,14360,14360,14350,2283
20240529,133600,5118893150,14360,14350,14360,14350,102
20240529,133500,5117428530,14350,14360,14360,14350,86
20240529,133400,5116194240,14350,14380,14380,14350,2922
20240529,133300,5074221800,14390,14390,14390,14380,689
20240529,133200,5064307190,14380,14380,14380,14380,400
20240529,133100,5058555190,14380,14390,14390,14380,152
20240529,133000,5056368310,14390,14380,14390,14380,111
20240529,132900,5054771120,14380,14390,14390,14380,295
20240529,132800,5050527570,14390,14390,14390,14390,29
20240529,132700,5050110260,14390,14380,14390,14380,838
20240529,132600,5038059320,14380,14370,14380,14370,518
20240529,132500,5030615510,14370,14370,14370,14370,30
20240529,132400,5030184410,14380,14380,14380,14380,10
20240529,132300,5030040610,14370,14370,14370,14370,0
20240529,132200,5030040610,14370,14370,14370,14370,100
20240529,132100,5028603610,14370,14360,14370,14360,243
20240529,132000,5025114000,14360,14370,14370,14360,891
20240529,131900,5012311550,14370,14380,14380,14370,886
20240529,131800,4999573110,14390,14380,14390,14380,65
20240529,131700,4998638400,14390,14390,14390,14390,548
20240529,131600,4990752680,14390,14400,14400,14390,1295
20240529,131500,4972113500,14400,14410,14410,14400,1647
20240529,131400,4948390480,14410,14410,14410,14410,186
20240529,131300,4945710220,14410,14410,14410,14410,165
20240529,131200,4943332570,14420,14420,14420,14420,522
20240529,131100,4935805330,14430,14430,14430,14430,280
20240529,131000,4931764930,14430,14420,14430,14420,1031
20240529,130900,4916887900,14420,14420,14420,14420,0
20240529,130800,4916887900,14420,14430,14430,14420,148
20240529,130700,4914753360,14420,14420,14430,14420,102
20240529,130600,4913282510,14430,14440,14440,14430,651
20240529,130500,4903888490,14440,14440,14440,14440,36
20240529,130400,4903368650,14440,14430,14440,14430,11
20240529,130300,4903209830,14430,14420,14430,14420,251
20240529,130200,4899587960,14420,14420,14430,14420,242
20240529,130100,4896097000,14430,14440,14450,14430,538
20240529,130000,4888332600,14440,14430,14450,14430,3
20240529,125900,4888289280,14450,14450,14450,14450,89
20240529,125800,4887003230,14450,14450,14460,14440,3710
20240529,125700,4833384800,14440,14430,14440,14420,537
20240529,125600,4825635260,14430,14430,14430,14430,88
20240529,125500,4824365420,14430,14440,14440,14420,550
20240529,125400,4816429190,14440,14440,14450,14430,602
20240529,125300,4807736690,14440,14430,14440,14430,230
20240529,125200,4804416460,14430,14430,14430,14430,193
20240529,125100,4801631470,14430,14430,14430,14430,271
20240529,125000,4797720940,14430,14410,14430,14410,190
20240529,124900,4794980170,14410,14420,14420,14400,3149
20240529,124800,4749631970,14400,14410,14420,14400,289
20240529,124700,4745467840,14410,14410,14410,14400,253
20240529,124600,4741822120,14410,14410,14420,14410,124
20240529,124500,4740035110,14410,14410,14410,14400,240
20240529,124400,4736577750,14400,14410,14410,14400,143
20240529,124300,4734518470,14410,14410,14410,14390,553
20240529,124200,4726556150,14410,14410,14410,14410,821
20240529,124100,4714725540,14410,14410,14410,14410,64
20240529,124000,4713803300,14410,14400,14410,14400,346
20240529,123900,4708820890,14400,14390,14400,14390,72
20240529,123800,4707784200,14390,14400,14400,14390,107
20240529,123700,4706244330,14400,14400,14400,14400,143
20240529,123600,4704185130,14390,14400,14400,14390,54
20240529,123500,4703407960,14400,14400,14400,14390,20
20240529,123400,4703120130,14390,14390,14390,14390,21
20240529,123300,4702817940,14390,14400,14400,14390,163
20240529,123200,4700471350,14390,14390,14390,14390,2
20240529,123100,4700442570,14390,14400,14400,14390,947
20240529,123000,4686805870,14390,14390,14390,14390,16
20240529,122900,4686575630,14400,14390,14400,14390,1286
20240529,122800,4668069890,14390,14380,14390,14380,8
20240529,122700,4667954820,14390,14370,14390,14370,1505
20240529,122600,4646312660,14370,14380,14380,14370,92
20240529,122500,4644990540,14380,14380,14380,14370,18
20240529,122400,4644731710,14380,14380,14380,14380,159
20240529,122300,4642445290,14370,14380,14380,14370,101
20240529,122200,4640993010,14380,14380,14380,14380,33
20240529,122100,4640518470,14380,14370,14380,14370,775
20240529,122000,4629381090,14360,14360,14360,14350,241
20240529,121900,4625922450,14360,14370,14370,14360,359
20240529,121800,4620766600,14370,14370,14370,14370,47
20240529,121700,4620091210,14370,14360,14370,14350,6
20240529,121600,4620005020,14350,14340,14350,14340,919
20240529,121500,4606825460,14340,14340,14350,14340,420
20240529,121400,4600802460,14340,14360,14360,14340,2367
20240529,121300,4566846130,14370,14370,14370,14370,26
20240529,121200,4566472510,14370,14350,14370,14350,101
20240529,121100,4565021160,14350,14350,14350,14340,458
20240529,121000,4558450350,14360,14370,14370,14310,9395
20240529,120900,4423802720,14350,14350,14350,14350,0
20240529,120800,4423802720,14350,14350,14350,14350,0
20240529,120700,4423802720,14350,14350,14360,14340,872
20240529,120600,4411296070,14350,14370,14380,14350,5306
20240529,120500,4335151080,14350,14370,14370,14330,4016
20240529,120400,4277552910,14370,14350,14370,14330,6023
20240529,120300,4191180090,14350,14380,14380,14350,9225
20240529,120200,4058741220,14380,14390,14390,14380,1539
20240529,120100,4036609980,14390,14380,14390,14380,368
20240529,120000,4031317630,14380,14380,14380,14380,717
20240529,115900,4021007170,14390,14390,14390,14380,460
20240529,115800,4014392030,14390,14390,14390,14380,1348
20240529,115700,3994995240,14390,14380,14390,14380,22
20240529,115600,3994678870,14380,14430,14430,14380,8022
20240529,115500,3879123880,14430,14440,14440,14420,2342
20240529,115400,3845334790,14440,14440,14450,14440,2023
20240529,115300,3816116620,14450,14450,14450,14440,508
20240529,115200,3808780020,14450,14460,14460,14450,344
20240529,115100,3803809210,14460,14450,14460,14440,815
20240529,115000,3792032380,14450,14450,14450,14450,50
20240529,114900,3791309880,14450,14440,14450,14440,145
20240529,114800,3789216060,14440,14440,14440,14440,150
20240529,114700,3787050060,14440,14450,14450,14440,163
20240529,114600,3784695910,14440,14440,14440,14440,160
20240529,114500,3782385510,14440,14460,14460,14440,254
20240529,114400,3778717650,14460,14460,14460,14440,477
20240529,114300,3771821600,14460,14440,14470,14440,5378
20240529,114200,3694118870,14440,14440,14440,14430,789
20240529,114100,3682726190,14440,14450,14450,14440,1765
20240529,114000,3657239560,14450,14450,14450,14440,18
20240529,113900,3656979520,14450,14460,14460,14450,2041
20240529,113800,3627486670,14460,14460,14460,14450,527
20240529,113700,3619866450,14460,14460,14460,14460,221
20240529,113600,3616670790,14460,14460,14460,14460,834
20240529,113500,3604611150,14460,14470,14470,14450,5023
20240529,113400,3531990060,14470,14470,14470,14470,793
20240529,113300,3520515350,14480,14510,14510,14470,13798
20240529,113200,3320559030,14510,14520,14520,14510,8099
20240529,113100,3203012240,14520,14530,14530,14520,765
20240529,113000,3191904390,14530,14530,14530,14530,73
20240529,112900,3190843700,14520,14530,14530,14520,1062
20240529,112800,3175422510,14530,14530,14530,14520,390
20240529,112700,3169756050,14530,14530,14530,14530,98
20240529,112600,3168332110,14530,14530,14530,14530,67
20240529,112500,3167358600,14530,14530,14530,14520,133
20240529,112400,3165427210,14530,14530,14530,14530,313
20240529,112300,3160879320,14530,14530,14530,14530,1049
20240529,112200,3145637350,14530,14530,14530,14530,271
20240529,112100,3141699720,14530,14540,14540,14530,968
20240529,112000,3127634670,14540,14540,14540,14530,218
20240529,111900,3124465950,14540,14540,14540,14540,227
20240529,111800,3121165370,14540,14540,14550,14540,564
20240529,111700,3112964210,14540,14540,14550,14540,23
20240529,111600,3112629780,14550,14550,14550,14550,101
20240529,111500,3111160230,14550,14540,14550,14530,2540
20240529,111400,3074205270,14540,14540,14540,14540,0
20240529,111300,3074205270,14540,14540,14540,14540,59
20240529,111200,3073347410,14540,14540,14540,14540,233
20240529,111100,3069959590,14540,14540,14540,14540,37
20240529,111000,3069421610,14540,14540,14540,14540,1
20240529,110900,3069407070,14530,14540,14540,14530,2208
20240529,110800,3037324790,14540,14540,14540,14540,12
20240529,110700,3037150310,14540,14520,14540,14520,530
20240529,110600,3029448950,14530,14520,14540,14520,48
20240529,110500,3028751940,14520,14540,14540,14520,195
20240529,110400,3025916660,14520,14520,14530,14520,1063
20240529,110300,3010481800,14510,14520,14520,14510,1224
20240529,110200,2992709330,14530,14540,14540,14530,1284
20240529,110100,2974051990,14540,14540,14540,14530,229
20240529,110000,2970722360,14540,14540,14550,14540,78
20240529,105900,2969588180,14540,14540,14540,14540,170
20240529,105800,2967116380,14540,14540,14540,14540,23
20240529,105700,2966781960,14540,14540,14540,14530,1280
20240529,105600,2948171260,14550,14550,14550,14550,84
20240529,105500,2946949060,14550,14550,14560,14550,889
20240529,105400,2934013110,14560,14560,14560,14560,323
20240529,105300,2929310230,14570,14540,14570,14530,1572
20240529,105200,2906437460,14530,14530,14540,14530,230
20240529,105100,2903095400,14530,14530,14530,14530,672
20240529,105000,2893331240,14520,14530,14530,14520,9
20240529,104900,2893200550,14520,14530,14530,14520,438
20240529,104800,2886839830,14530,14530,14530,14530,98
20240529,104700,2885415890,14520,14520,14530,14510,1133
20240529,104600,2868965430,14520,14520,14520,14520,487
20240529,104500,2861894190,14520,14530,14530,14520,333
20240529,104400,2857058820,14520,14530,14530,14520,1218
20240529,104300,2839373280,14530,14530,14540,14530,499
20240529,104200,2832122750,14530,14530,14530,14530,2
20240529,104100,2832093690,14530,14530,14530,14530,290
20240529,104000,2827879990,14530,14520,14530,14520,380
20240529,103900,2822362250,14520,14520,14530,14510,916
20240529,103800,2809063890,14520,14520,14530,14520,2128
20240529,103700,2778164800,14520,14520,14530,14510,2287
20240529,103600,2744957550,14520,14530,14530,14520,3184
20240529,103500,2698725470,14530,14530,14530,14530,1686
20240529,103400,2674227890,14540,14540,14540,14540,481
20240529,103300,2667234150,14540,14540,14540,14540,203
20240529,103200,2664282530,14540,14540,14540,14540,218
20240529,103100,2661112810,14540,14550,14550,14540,1846
20240529,103000,2634258500,14560,14560,14560,14550,673
20240529,102900,2624464220,14550,14560,14560,14550,1200
20240529,102800,2607001950,14560,14570,14570,14550,524
20240529,102700,2599377390,14570,14550,14570,14550,346
20240529,102600,2594340710,14540,14550,14550,14540,815
20240529,102500,2582489960,14550,14560,14570,14550,239
20240529,102400,2579012110,14560,14570,14570,14540,661
20240529,102300,2569394940,14550,14560,14580,14550,2447
20240529,102200,2533778120,14560,14570,14570,14560,5
20240529,102100,2533705300,14560,14550,14560,14550,253
20240529,102000,2530021660,14550,14570,14570,14550,806
20240529,101900,2518283340,14570,14580,14580,14570,119
20240529,101800,2516549460,14590,14580,14590,14570,35
20240529,101700,2516039170,14590,14550,14590,14550,73
20240529,101600,2514975350,14540,14570,14570,14540,782
20240529,101500,2503595470,14570,14580,14580,14560,651
20240529,101400,2494110670,14590,14560,14590,14560,633
20240529,101300,2484887300,14550,14550,14560,14540,747
20240529,101200,2474018000,14540,14540,14550,14530,792
20240529,101100,2462501950,14540,14550,14550,14530,923
20240529,101000,2449079180,14530,14540,14540,14530,839
20240529,100900,2436885370,14530,14530,14550,14520,743
20240529,100800,2426090600,14520,14560,14560,14520,4034
20240529,100700,2367406800,14560,14580,14580,14560,1805
20240529,100600,2341113820,14580,14580,14590,14580,647
20240529,100500,2331680160,14580,14580,14580,14570,1157
20240529,100400,2314815840,14580,14590,14600,14570,887
20240529,100300,2301884040,14590,14590,14600,14580,145
20240529,100200,2299768360,14580,14570,14590,14570,506
20240529,100100,2292390400,14590,14590,14590,14580,3048
20240529,100000,2247939280,14600,14600,14600,14590,636
20240529,095900,2238656730,14610,14610,14620,14600,445
20240529,095800,2232156070,14610,14590,14620,14580,1148
20240529,095700,2215400050,14590,14590,14590,14580,6092
20240529,095600,2126521000,14590,14610,14620,14590,7706
20240529,095500,2014009460,14610,14620,14630,14610,2138
20240529,095400,1982752130,14620,14620,14630,14620,276
20240529,095300,1978716930,14630,14630,14630,14620,605
20240529,095200,1969865980,14630,14640,14640,14620,684
20240529,095100,1959861130,14630,14650,14650,14620,2190
20240529,095000,1927821360,14660,14620,14660,14610,3868
20240529,094900,1871210250,14620,14620,14630,14610,2965
20240529,094800,1827862040,14610,14610,14620,14610,833
20240529,094700,1815689760,14620,14640,14640,14620,6516
20240529,094600,1720376460,14640,14660,14660,14640,2375
20240529,094500,1685578540,14660,14670,14680,14660,1391
20240529,094400,1665181740,14670,14670,14670,14660,581
20240529,094300,1656662880,14670,14670,14680,14670,183
20240529,094200,1653978170,14670,14660,14680,14650,2972
20240529,094100,1610418940,14660,14660,14670,14650,2965
20240529,094000,1566953480,14660,14660,14660,14650,5527
20240529,093900,1485927670,14660,14700,14700,14660,1659
20240529,093800,1461567420,14700,14670,14710,14660,2718
20240529,093700,1421659570,14680,14660,14720,14660,4702
20240529,093600,1352576740,14660,14640,14670,14620,3329
20240529,093500,1303824900,14640,14640,14670,14630,2427
20240529,093400,1268284490,14640,14660,14660,14630,4372
20240529,093300,1204270880,14660,14650,14670,14650,650
20240529,093200,1194742690,14650,14660,14670,14650,3034
20240529,093100,1150275260,14660,14670,14670,14650,4120
20240529,093000,1089862540,14680,14700,14700,14680,2147
20240529,092900,1058317990,14710,14680,14720,14680,2583
20240529,092800,1020351490,14670,14690,14690,14670,2598
20240529,092700,982203460,14690,14700,14710,14690,2298
20240529,092600,948414140,14710,14710,14710,14700,1194
20240529,092500,930850430,14710,14720,14720,14710,202
20240529,092400,927878690,14710,14710,14720,14710,922
20240529,092300,914314050,14710,14710,14730,14700,2013
20240529,092200,884686980,14700,14700,14700,14690,929
20240529,092100,871030710,14700,14740,14740,14690,2957
20240529,092000,827543530,14740,14740,14750,14740,368
20240529,091900,822118620,14750,14730,14750,14730,2243
20240529,091800,789050180,14720,14700,14720,14690,1972
20240529,091700,760045770,14700,14710,14710,14700,600
20240529,091600,751225300,14710,14690,14710,14690,1219
20240529,091500,733308890,14680,14680,14690,14680,1210
20240529,091400,715545750,14690,14700,14710,14680,3065
20240529,091300,670513310,14710,14680,14710,14670,3020
20240529,091200,626144180,14680,14680,14680,14670,873
20240529,091100,613331640,14690,14700,14700,14680,3012
20240529,091000,569095680,14710,14690,14710,14690,3700
20240529,090900,514704340,14690,14700,14710,14680,2909
20240529,090800,471979510,14700,14700,14700,14680,1376
20240529,090700,451770590,14700,14710,14730,14700,1106
20240529,090600,435502410,14720,14790,14790,14720,1070
20240529,090500,419714430,14800,14800,14800,14720,1651
20240529,090400,395342890,14800,14810,14840,14800,3499
20240529,090300,343471170,14830,14700,14830,14680,4480
20240529,090200,277379610,14700,14720,14750,14700,793
20240529,090100,265698290,14720,14780,14780,14670,8609
20240529,090000,138948070,14740,14800,14820,14730,9397