stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,203800,862855160,7760,7760,7760,7760,4255
20240522,203700,862855160,7760,7760,7760,7760,0
20240522,203600,862855160,7760,7760,7760,7760,0
20240522,203500,862855160,7760,7760,7760,7760,0
20240522,203400,862855160,7760,7760,7760,7760,0
20240522,203300,862855160,7760,7760,7760,7760,0
20240522,203200,862855160,7760,7760,7760,7760,0
20240522,203100,862855160,7760,7760,7760,7760,0
20240522,203000,862855160,7760,7760,7760,7760,0
20240522,202900,862855160,7760,7760,7760,7760,0
20240522,202800,862855160,7760,7760,7760,7760,0
20240522,202700,862855160,7760,7760,7760,7760,0
20240522,202600,862855160,7760,7760,7760,7760,0
20240522,202500,862855160,7760,7760,7760,7760,0
20240522,202400,862855160,7760,7760,7760,7760,0
20240522,202300,862855160,7760,7760,7760,7760,0
20240522,202200,862855160,7760,7760,7760,7760,0
20240522,202100,862855160,7760,7760,7760,7760,0
20240522,202000,862855160,7760,7760,7760,7760,0
20240522,201900,862855160,7760,7760,7760,7760,0
20240522,201800,862855160,7760,7760,7760,7760,0
20240522,201700,862855160,7760,7760,7760,7760,0
20240522,201600,862855160,7760,7760,7760,7760,0
20240522,201500,862855160,7760,7760,7760,7760,0
20240522,201400,862855160,7760,7760,7760,7760,0
20240522,201300,862855160,7760,7760,7760,7760,0
20240522,201200,862855160,7760,7760,7760,7760,0
20240522,201100,862855160,7760,7760,7760,7760,0
20240522,201000,862855160,7760,7760,7760,7760,0
20240522,200900,862855160,7760,7760,7760,7760,0
20240522,200800,862855160,7760,7760,7760,7760,4255
20240522,200700,862855160,7760,7760,7760,7760,0
20240522,200600,862855160,7760,7760,7760,7760,0
20240522,200500,862855160,7760,7760,7760,7760,0
20240522,200400,862855160,7760,7760,7760,7760,0
20240522,200300,862855160,7760,7760,7760,7760,0
20240522,200200,862855160,7760,7760,7760,7760,0
20240522,200100,862855160,7760,7760,7760,7760,0
20240522,200000,862855160,7760,7760,7760,7760,0
20240522,195900,862855160,7760,7760,7760,7760,0
20240522,195800,862855160,7760,7760,7760,7760,0
20240522,195700,862855160,7760,7760,7760,7760,0
20240522,195600,862855160,7760,7760,7760,7760,0
20240522,195500,862855160,7760,7760,7760,7760,0
20240522,195400,862855160,7760,7760,7760,7760,0
20240522,195300,862855160,7760,7760,7760,7760,0
20240522,195200,862855160,7760,7760,7760,7760,0
20240522,195100,862855160,7760,7760,7760,7760,0
20240522,195000,862855160,7760,7760,7760,7760,0
20240522,194900,862855160,7760,7760,7760,7760,0
20240522,194800,862855160,7760,7760,7760,7760,0
20240522,194700,862855160,7760,7760,7760,7760,0
20240522,194600,862855160,7760,7760,7760,7760,0
20240522,194500,862855160,7760,7760,7760,7760,0
20240522,194400,862855160,7760,7760,7760,7760,0
20240522,194300,862855160,7760,7760,7760,7760,0
20240522,194200,862855160,7760,7760,7760,7760,0
20240522,194100,862855160,7760,7760,7760,7760,0
20240522,194000,862855160,7760,7760,7760,7760,0
20240522,193900,862855160,7760,7760,7760,7760,0
20240522,193800,862855160,7760,7760,7760,7760,4255
20240522,193700,862855160,7760,7760,7760,7760,0
20240522,193600,862855160,7760,7760,7760,7760,0
20240522,193500,862855160,7760,7760,7760,7760,0
20240522,193400,862855160,7760,7760,7760,7760,0
20240522,193300,862855160,7760,7760,7760,7760,0
20240522,193200,862855160,7760,7760,7760,7760,0
20240522,193100,862855160,7760,7760,7760,7760,0
20240522,193000,862855160,7760,7760,7760,7760,0
20240522,192900,862855160,7760,7760,7760,7760,0
20240522,192800,862855160,7760,7760,7760,7760,0
20240522,192700,862855160,7760,7760,7760,7760,0
20240522,192600,862855160,7760,7760,7760,7760,0
20240522,192500,862855160,7760,7760,7760,7760,0
20240522,192400,862855160,7760,7760,7760,7760,0
20240522,192300,862855160,7760,7760,7760,7760,0
20240522,192200,862855160,7760,7760,7760,7760,0
20240522,192100,862855160,7760,7760,7760,7760,0
20240522,192000,862855160,7760,7760,7760,7760,0
20240522,191900,862855160,7760,7760,7760,7760,0
20240522,191800,862855160,7760,7760,7760,7760,0
20240522,191700,862855160,7760,7760,7760,7760,0
20240522,191600,862855160,7760,7760,7760,7760,0
20240522,191500,862855160,7760,7760,7760,7760,0
20240522,191400,862855160,7760,7760,7760,7760,0
20240522,191300,862855160,7760,7760,7760,7760,0
20240522,191200,862855160,7760,7760,7760,7760,0
20240522,191100,862855160,7760,7760,7760,7760,0
20240522,191000,862855160,7760,7760,7760,7760,0
20240522,190900,862855160,7760,7760,7760,7760,0
20240522,190800,862855160,7760,7760,7760,7760,4255
20240522,190700,862855160,7760,7760,7760,7760,0
20240522,190600,862855160,7760,7760,7760,7760,0
20240522,190500,862855160,7760,7760,7760,7760,0
20240522,190400,862855160,7760,7760,7760,7760,0
20240522,190300,862855160,7760,7760,7760,7760,0
20240522,190200,862855160,7760,7760,7760,7760,0
20240522,190100,862855160,7760,7760,7760,7760,0
20240522,190000,862855160,7760,7760,7760,7760,0
20240522,185900,862855160,7760,7760,7760,7760,0
20240522,185800,862855160,7760,7760,7760,7760,0
20240522,185700,862855160,7760,7760,7760,7760,0
20240522,185600,862855160,7760,7760,7760,7760,0
20240522,185500,862855160,7760,7760,7760,7760,0
20240522,185400,862855160,7760,7760,7760,7760,0
20240522,185300,862855160,7760,7760,7760,7760,0
20240522,185200,862855160,7760,7760,7760,7760,0
20240522,185100,862855160,7760,7760,7760,7760,0
20240522,185000,862855160,7760,7760,7760,7760,0
20240522,184900,862855160,7760,7760,7760,7760,0
20240522,184800,862855160,7760,7760,7760,7760,0
20240522,184700,862855160,7760,7760,7760,7760,0
20240522,184600,862855160,7760,7760,7760,7760,0
20240522,184500,862855160,7760,7760,7760,7760,0
20240522,184400,862855160,7760,7760,7760,7760,0
20240522,184300,862855160,7760,7760,7760,7760,0
20240522,184200,862855160,7760,7760,7760,7760,0
20240522,184100,862855160,7760,7760,7760,7760,0
20240522,184000,862855160,7760,7760,7760,7760,0
20240522,183900,862855160,7760,7760,7760,7760,0
20240522,183800,862855160,7760,7760,7760,7760,4255
20240522,183700,862855160,7760,7760,7760,7760,0
20240522,183600,862855160,7760,7760,7760,7760,0
20240522,183500,862855160,7760,7760,7760,7760,0
20240522,183400,862855160,7760,7760,7760,7760,0
20240522,183300,862855160,7760,7760,7760,7760,0
20240522,183200,862855160,7760,7760,7760,7760,0
20240522,183100,862855160,7760,7760,7760,7760,0
20240522,183000,862855160,7760,7760,7760,7760,0
20240522,182900,862855160,7760,7760,7760,7760,0
20240522,182800,862855160,7760,7760,7760,7760,0
20240522,182700,862855160,7760,7760,7760,7760,0
20240522,182600,862855160,7760,7760,7760,7760,0
20240522,182500,862855160,7760,7760,7760,7760,0
20240522,182400,862855160,7760,7760,7760,7760,0
20240522,182300,862855160,7760,7760,7760,7760,0
20240522,182200,862855160,7760,7760,7760,7760,0
20240522,182100,862855160,7760,7760,7760,7760,0
20240522,182000,862855160,7760,7760,7760,7760,0
20240522,181900,862855160,7760,7760,7760,7760,0
20240522,181800,862855160,7760,7760,7760,7760,0
20240522,181700,862855160,7760,7760,7760,7760,0
20240522,181600,862855160,7760,7760,7760,7760,0
20240522,181500,862855160,7760,7760,7760,7760,0
20240522,181400,862855160,7760,7760,7760,7760,0
20240522,181300,862855160,7760,7760,7760,7760,0
20240522,181200,862855160,7760,7760,7760,7760,0
20240522,181100,862855160,7760,7760,7760,7760,0
20240522,181000,862855160,7760,7760,7760,7760,0
20240522,180900,862855160,7760,7760,7760,7760,0
20240522,180800,862855160,7760,7760,7760,7760,4255
20240522,180700,862855160,7760,7760,7760,7760,0
20240522,180600,862855160,7760,7760,7760,7760,0
20240522,180500,862855160,7760,7760,7760,7760,0
20240522,180400,862855160,7760,7760,7760,7760,0
20240522,180300,862855160,7760,7760,7760,7760,0
20240522,180200,862855160,7760,7760,7760,7760,0
20240522,180100,862855160,7760,7760,7760,7760,0
20240522,180000,862855160,7760,7760,7760,7760,0
20240522,175900,862855160,7760,7760,7760,7760,0
20240522,175800,862855160,7760,7760,7760,7760,0
20240522,175700,862855160,7760,7760,7760,7760,0
20240522,175600,862855160,7760,7760,7760,7760,0
20240522,175500,862855160,7760,7760,7760,7760,0
20240522,175400,862855160,7760,7760,7760,7760,0
20240522,175300,862855160,7760,7760,7760,7760,0
20240522,175200,862855160,7760,7760,7760,7760,0
20240522,175100,862855160,7760,7760,7760,7760,0
20240522,175000,862855160,7760,7760,7760,7760,0
20240522,174900,862855160,7760,7760,7760,7760,0
20240522,174800,862855160,7760,7760,7760,7760,0
20240522,174700,862855160,7760,7760,7760,7760,0
20240522,174600,862855160,7760,7760,7760,7760,0
20240522,174500,862855160,7760,7760,7760,7760,0
20240522,174400,862855160,7760,7760,7760,7760,0
20240522,174300,862855160,7760,7760,7760,7760,0
20240522,174200,862855160,7760,7760,7760,7760,0
20240522,174100,862855160,7760,7760,7760,7760,0
20240522,174000,862855160,7760,7760,7760,7760,0
20240522,173900,862855160,7760,7760,7760,7760,0
20240522,173800,862855160,7760,7760,7760,7760,4255
20240522,173700,862855160,7760,7760,7760,7760,0
20240522,173600,862855160,7760,7760,7760,7760,0
20240522,173500,862855160,7760,7760,7760,7760,0
20240522,173400,862855160,7760,7760,7760,7760,0
20240522,173300,862855160,7760,7760,7760,7760,0
20240522,173200,862855160,7760,7760,7760,7760,0
20240522,173100,862855160,7760,7760,7760,7760,0
20240522,173000,862855160,7760,7760,7760,7760,0
20240522,172900,862855160,7760,7760,7760,7760,0
20240522,172800,862855160,7760,7760,7760,7760,0
20240522,172700,862855160,7760,7760,7760,7760,0
20240522,172600,862855160,7760,7760,7760,7760,0
20240522,172500,862855160,7760,7760,7760,7760,0
20240522,172400,862855160,7760,7760,7760,7760,0
20240522,172300,862855160,7760,7760,7760,7760,0
20240522,172200,862855160,7760,7760,7760,7760,0
20240522,172100,862855160,7760,7760,7760,7760,0
20240522,172000,862855160,7760,7760,7760,7760,0
20240522,171900,862855160,7760,7760,7760,7760,0
20240522,171800,862855160,7760,7760,7760,7760,0
20240522,171700,862855160,7760,7760,7760,7760,0
20240522,171600,862855160,7760,7760,7760,7760,0
20240522,171500,862855160,7760,7760,7760,7760,0
20240522,171400,862855160,7760,7760,7760,7760,0
20240522,171300,862855160,7760,7760,7760,7760,0
20240522,171200,862855160,7760,7760,7760,7760,0
20240522,171100,862855160,7760,7760,7760,7760,0
20240522,171000,862855160,7760,7760,7760,7760,0
20240522,170900,862855160,7760,7760,7760,7760,0
20240522,170800,862855160,7760,7760,7760,7760,4255
20240522,170700,862855160,7760,7760,7760,7760,0
20240522,170600,862855160,7760,7760,7760,7760,0
20240522,170500,862855160,7760,7760,7760,7760,0
20240522,170400,862855160,7760,7760,7760,7760,0
20240522,170300,862855160,7760,7760,7760,7760,0
20240522,170200,862855160,7760,7760,7760,7760,0
20240522,170100,862855160,7760,7760,7760,7760,0
20240522,170000,862855160,7760,7760,7760,7760,0
20240522,165900,862855160,7760,7760,7760,7760,0
20240522,165800,862855160,7760,7760,7760,7760,0
20240522,165700,862855160,7760,7760,7760,7760,0
20240522,165600,862855160,7760,7760,7760,7760,0
20240522,165500,862855160,7760,7760,7760,7760,0
20240522,165400,862855160,7760,7760,7760,7760,0
20240522,165300,862855160,7760,7760,7760,7760,0
20240522,165200,862855160,7760,7760,7760,7760,0
20240522,165100,862855160,7760,7760,7760,7760,0
20240522,165000,862855160,7760,7760,7760,7760,0
20240522,164900,862855160,7760,7760,7760,7760,0
20240522,164800,862855160,7760,7760,7760,7760,0
20240522,164700,862855160,7760,7760,7760,7760,0
20240522,164600,862855160,7760,7760,7760,7760,0
20240522,164500,862855160,7760,7760,7760,7760,0
20240522,164400,862855160,7760,7760,7760,7760,0
20240522,164300,862855160,7760,7760,7760,7760,0
20240522,164200,862855160,7760,7760,7760,7760,0
20240522,164100,862855160,7760,7760,7760,7760,0
20240522,164000,862855160,7760,7760,7760,7760,0
20240522,163900,862855160,7760,7760,7760,7760,0
20240522,163800,862855160,7760,7760,7760,7760,4255
20240522,163700,862855160,7760,7760,7760,7760,0
20240522,163600,862855160,7760,7760,7760,7760,0
20240522,163500,862855160,7760,7760,7760,7760,0
20240522,163400,862855160,7760,7760,7760,7760,0
20240522,163300,862855160,7760,7760,7760,7760,0
20240522,163200,862855160,7760,7760,7760,7760,0
20240522,163100,862855160,7760,7760,7760,7760,0
20240522,163000,862855160,7760,7760,7760,7760,0
20240522,162900,862855160,7760,7760,7760,7760,0
20240522,162800,862855160,7760,7760,7760,7760,0
20240522,162700,862855160,7760,7760,7760,7760,0
20240522,162600,862855160,7760,7760,7760,7760,0
20240522,162500,862855160,7760,7760,7760,7760,0
20240522,162400,862855160,7760,7760,7760,7760,0
20240522,162300,862855160,7760,7760,7760,7760,0
20240522,162200,862855160,7760,7760,7760,7760,0
20240522,162100,862855160,7760,7760,7760,7760,0
20240522,162000,862855160,7760,7760,7760,7760,0
20240522,161900,862855160,7760,7760,7760,7760,0
20240522,161800,862855160,7760,7760,7760,7760,0
20240522,161700,862855160,7760,7760,7760,7760,0
20240522,161600,862855160,7760,7760,7760,7760,0
20240522,161500,862855160,7760,7760,7760,7760,0
20240522,161400,862855160,7760,7760,7760,7760,0
20240522,161300,862855160,7760,7760,7760,7760,0
20240522,161200,862855160,7760,7760,7760,7760,0
20240522,161100,862855160,7760,7760,7760,7760,0
20240522,161000,862855160,7760,7760,7760,7760,0
20240522,160900,862855160,7760,7760,7760,7760,0
20240522,160800,862855160,7760,7760,7760,7760,4255
20240522,160700,862855160,7760,7760,7760,7760,0
20240522,160600,862855160,7760,7760,7760,7760,0
20240522,160500,862855160,7760,7760,7760,7760,0
20240522,160400,862855160,7760,7760,7760,7760,0
20240522,160300,862855160,7760,7760,7760,7760,0
20240522,160200,862855160,7760,7760,7760,7760,0
20240522,160100,862855160,7760,7760,7760,7760,0
20240522,160000,862855160,7760,7760,7760,7760,0
20240522,155900,862855160,7760,7760,7760,7760,0
20240522,155800,862855160,7760,7760,7760,7760,0
20240522,155700,862855160,7760,7760,7760,7760,0
20240522,155600,862855160,7760,7760,7760,7760,0
20240522,155500,862855160,7760,7760,7760,7760,0
20240522,155400,862855160,7760,7760,7760,7760,0
20240522,155300,862855160,7760,7760,7760,7760,0
20240522,155200,862855160,7760,7760,7760,7760,0
20240522,155100,862855160,7760,7760,7760,7760,0
20240522,155000,862855160,7760,7760,7760,7760,0
20240522,154900,862855160,7760,7760,7760,7760,0
20240522,154800,862855160,7760,7760,7760,7760,0
20240522,154700,862855160,7760,7760,7760,7760,0
20240522,154600,862855160,7760,7760,7760,7760,0
20240522,154500,862855160,7760,7760,7760,7760,0
20240522,154400,862855160,7760,7760,7760,7760,0
20240522,154300,862855160,7760,7760,7760,7760,0
20240522,154200,862855160,7760,7760,7760,7760,0
20240522,154100,862855160,7760,7760,7760,7760,0
20240522,154000,862855160,7760,7760,7760,7760,0
20240522,153900,862855160,7760,7760,7760,7760,0
20240522,153800,862855160,7760,7760,7760,7760,4255
20240522,153700,862855160,7760,7760,7760,7760,0
20240522,153600,862855160,7760,7760,7760,7760,0
20240522,153500,862855160,7760,7760,7760,7760,0
20240522,153400,862855160,7760,7760,7760,7760,0
20240522,153300,862855160,7760,7760,7760,7760,0
20240522,153200,862855160,7760,7760,7760,7760,0
20240522,153100,862855160,7760,7760,7760,7760,0
20240522,153000,862855160,7760,7760,7760,7760,4255
20240522,152900,829836360,7770,7770,7770,7770,0
20240522,152800,829836360,7770,7770,7770,7770,0
20240522,152700,829836360,7770,7770,7770,7770,0
20240522,152600,829836360,7770,7770,7770,7770,0
20240522,152500,829836360,7770,7770,7770,7770,0
20240522,152400,829836360,7770,7770,7770,7770,0
20240522,152300,829836360,7770,7770,7770,7770,0
20240522,152200,829836360,7770,7770,7770,7770,0
20240522,152100,829836360,7770,7770,7770,7770,0
20240522,152000,829836360,7770,7770,7770,7770,0
20240522,151900,829836360,7770,7770,7770,7760,408
20240522,151800,826669200,7770,7770,7770,7760,57
20240522,151700,826226720,7770,7770,7770,7770,596
20240522,151600,821595800,7790,7790,7790,7770,3
20240522,151500,821572450,7770,7770,7790,7770,1965
20240522,151400,806304380,7770,7790,7790,7770,259
20240522,151300,804291850,7790,7790,7790,7790,1
20240522,151200,804284060,7770,7780,7790,7770,652
20240522,151100,799216300,7780,7780,7780,7780,100
20240522,151000,798438300,7780,7780,7780,7780,360
20240522,150900,795637500,7780,7790,7790,7780,418
20240522,150800,792384410,7790,7790,7790,7790,11
20240522,150700,792298720,7790,7790,7790,7790,1
20240522,150600,792290930,7780,7780,7790,7770,167
20240522,150500,790993110,7790,7790,7790,7790,500
20240522,150400,787098110,7790,7770,7790,7770,111
20240522,150300,786233620,7770,7780,7790,7770,619
20240522,150200,781423800,7780,7780,7780,7780,101
20240522,150100,780638020,7780,7800,7800,7780,1128
20240522,150000,771862160,7780,7800,7800,7780,263
20240522,145900,769816000,7780,7800,7800,7780,6401
20240522,145800,720003890,7800,7800,7800,7800,302
20240522,145700,717648290,7800,7800,7800,7800,3
20240522,145600,717624890,7800,7800,7800,7800,1
20240522,145500,717617090,7790,7790,7790,7790,495
20240522,145400,713761040,7780,7780,7780,7780,517
20240522,145300,709738780,7780,7810,7810,7780,65
20240522,145200,709231470,7810,7790,7810,7780,2230
20240522,145100,691873290,7810,7810,7810,7810,1
20240522,145000,691865480,7800,7800,7800,7800,22
20240522,144900,691693880,7800,7800,7800,7800,69
20240522,144800,691155680,7800,7800,7800,7790,302
20240522,144700,688800400,7810,7810,7810,7810,0
20240522,144600,688800400,7810,7810,7810,7810,600
20240522,144500,684114400,7820,7800,7820,7800,157
20240522,144400,682887260,7820,7820,7820,7820,0
20240522,144300,682887260,7820,7820,7820,7820,0
20240522,144200,682887260,7820,7820,7820,7820,0
20240522,144100,682887260,7820,7820,7820,7820,0
20240522,144000,682887260,7820,7820,7820,7820,0
20240522,143900,682887260,7820,7820,7820,7820,1
20240522,143800,682879440,7790,7800,7840,7790,1509
20240522,143700,671116400,7800,7800,7800,7800,212
20240522,143600,669462800,7840,7840,7840,7840,0
20240522,143500,669462800,7840,7840,7840,7840,19
20240522,143400,669313840,7840,7840,7840,7840,1
20240522,143300,669306000,7810,7810,7810,7810,13
20240522,143200,669204470,7800,7780,7800,7780,1375
20240522,143100,658506370,7780,7780,7780,7780,100
20240522,143000,657728370,7780,7790,7790,7780,61
20240522,142900,657253240,7790,7790,7790,7790,45
20240522,142800,656902690,7790,7790,7790,7790,257
20240522,142700,654900660,7790,7800,7800,7790,188
20240522,142600,653435010,7810,7810,7810,7810,2
20240522,142500,653419390,7800,7800,7800,7800,1183
20240522,142400,644191990,7810,7810,7810,7810,671
20240522,142300,638951480,7810,7820,7820,7810,515
20240522,142200,634925360,7820,7830,7830,7820,1396
20240522,142100,624008610,7830,7830,7830,7830,108
20240522,142000,623162970,7830,7830,7830,7830,1122
20240522,141900,614377710,7840,7840,7840,7840,5
20240522,141800,614338510,7830,7830,7830,7830,0
20240522,141700,614338510,7830,7840,7840,7830,133
20240522,141600,613297090,7860,7860,7860,7860,0
20240522,141500,613297090,7860,7830,7860,7830,18
20240522,141400,613155990,7840,7840,7840,7840,4
20240522,141300,613124630,7830,7830,7830,7830,0
20240522,141200,613124630,7830,7860,7860,7830,88
20240522,141100,612435500,7830,7830,7830,7830,0
20240522,141000,612435500,7830,7860,7860,7830,41
20240522,140900,612114370,7850,7850,7850,7850,0
20240522,140800,612114370,7850,7850,7850,7850,0
20240522,140700,612114370,7850,7850,7850,7850,0
20240522,140600,612114370,7850,7850,7850,7850,0
20240522,140500,612114370,7850,7840,7850,7840,168
20240522,140400,610796870,7830,7830,7830,7830,30
20240522,140300,610561970,7830,7830,7830,7830,0
20240522,140200,610561970,7830,7830,7830,7830,0
20240522,140100,610561970,7830,7830,7830,7830,165
20240522,140000,609270020,7830,7830,7830,7830,751
20240522,135900,603389690,7840,7840,7840,7840,0
20240522,135800,603389690,7840,7840,7840,7840,1705
20240522,135700,590022490,7860,7860,7860,7850,127
20240522,135600,589024350,7870,7870,7870,7870,0
20240522,135500,589024350,7870,7870,7870,7870,0
20240522,135400,589024350,7870,7850,7870,7850,6
20240522,135300,588977230,7870,7840,7870,7840,54
20240522,135200,588553750,7870,7870,7870,7870,5
20240522,135100,588514400,7870,7870,7870,7870,2
20240522,135000,588498660,7870,7870,7870,7870,0
20240522,134900,588498660,7870,7870,7870,7870,1
20240522,134800,588490790,7850,7850,7850,7850,16
20240522,134700,588365190,7890,7870,7890,7850,105
20240522,134600,587538860,7870,7870,7870,7870,0
20240522,134500,587538860,7870,7870,7870,7870,0
20240522,134400,587538860,7870,7870,7870,7870,1
20240522,134300,587530990,7850,7850,7850,7850,0
20240522,134200,587530990,7850,7850,7850,7850,0
20240522,134100,587530990,7850,7890,7890,7850,39
20240522,134000,587224040,7890,7890,7890,7890,0
20240522,133900,587224040,7890,7850,7890,7850,71
20240522,133800,586666650,7840,7840,7840,7840,0
20240522,133700,586666650,7840,7840,7840,7840,167
20240522,133600,585357370,7840,7840,7840,7840,0
20240522,133500,585357370,7840,7840,7840,7840,0
20240522,133400,585357370,7840,7840,7840,7840,0
20240522,133300,585357370,7840,7840,7840,7840,125
20240522,133200,584377370,7840,7840,7840,7840,105
20240522,133100,583554170,7840,7840,7840,7840,360
20240522,133000,580731770,7840,7840,7840,7840,0
20240522,132900,580731770,7840,7840,7840,7840,0
20240522,132800,580731770,7840,7850,7850,7840,682
20240522,132700,575383950,7850,7850,7850,7850,0
20240522,132600,575383950,7850,7850,7850,7850,1
20240522,132500,575376100,7850,7850,7850,7850,0
20240522,132400,575376100,7850,7900,7900,7850,199
20240522,132300,573813900,7850,7850,7850,7850,0
20240522,132200,573813900,7850,7850,7850,7850,1311
20240522,132100,563522550,7850,7900,7910,7850,672
20240522,132000,558225600,7900,7900,7900,7900,5
20240522,131900,558186100,7900,7900,7900,7900,0
20240522,131800,558186100,7900,7900,7900,7900,103
20240522,131700,557372400,7900,7900,7900,7900,350
20240522,131600,554607400,7900,7900,7900,7900,0
20240522,131500,554607400,7900,7900,7900,7900,63
20240522,131400,554109700,7900,7850,7900,7850,1977
20240522,131300,538590200,7850,7850,7850,7850,70
20240522,131200,538040700,7860,7860,7860,7860,0
20240522,131100,538040700,7860,7860,7860,7860,74
20240522,131000,537459060,7900,7900,7900,7900,1
20240522,130900,537451160,7870,7870,7870,7870,0
20240522,130800,537451160,7870,7870,7870,7870,0
20240522,130700,537451160,7870,7870,7870,7870,519
20240522,130600,533366630,7870,7870,7870,7870,80
20240522,130500,532737030,7860,7860,7860,7860,0
20240522,130400,532737030,7860,7880,7880,7860,345
20240522,130300,530021840,7890,7890,7890,7890,55
20240522,130200,529587890,7910,7910,7910,7910,0
20240522,130100,529587890,7910,7910,7910,7910,0
20240522,130000,529587890,7910,7910,7910,7910,1
20240522,125900,529579980,7900,7900,7900,7900,559
20240522,125800,525163880,7900,7900,7900,7900,200
20240522,125700,523583880,7900,7900,7900,7900,230
20240522,125600,521766880,7900,7900,7900,7900,72
20240522,125500,521198080,7880,7890,7890,7880,300
20240522,125400,518832070,7900,7900,7900,7900,0
20240522,125300,518832070,7900,7900,7900,7900,56
20240522,125200,518389670,7900,7900,7900,7900,149
20240522,125100,517212570,7900,7910,7910,7900,101
20240522,125000,516414170,7910,7910,7910,7910,100
20240522,124900,515623170,7900,7900,7900,7900,20
20240522,124800,515465170,7910,7910,7910,7910,0
20240522,124700,515465170,7910,7910,7910,7910,0
20240522,124600,515465170,7910,7910,7910,7910,0
20240522,124500,515465170,7910,7910,7910,7910,0
20240522,124400,515465170,7910,7910,7910,7910,257
20240522,124300,513432300,7910,7900,7910,7900,84
20240522,124200,512768690,7890,7890,7890,7890,14
20240522,124100,512658230,7900,7900,7900,7900,0
20240522,124000,512658230,7900,7880,7900,7880,243
20240522,123900,510743350,7880,7880,7880,7880,0
20240522,123800,510743350,7880,7880,7880,7880,0
20240522,123700,510743350,7880,7880,7880,7880,6
20240522,123600,510696070,7880,7870,7880,7870,8
20240522,123500,510633100,7880,7880,7880,7880,22
20240522,123400,510459740,7880,7880,7880,7880,0
20240522,123300,510459740,7880,7880,7880,7880,0
20240522,123200,510459740,7880,7890,7890,7880,560
20240522,123100,506046790,7890,7890,7890,7890,0
20240522,123000,506046790,7890,7890,7890,7890,178
20240522,122900,504642370,7890,7890,7890,7890,0
20240522,122800,504642370,7890,7890,7890,7890,0
20240522,122700,504642370,7890,7890,7890,7890,0
20240522,122600,504642370,7890,7890,7890,7890,0
20240522,122500,504642370,7890,7880,7890,7880,43
20240522,122400,504303110,7880,7880,7880,7880,0
20240522,122300,504303110,7880,7880,7880,7880,0
20240522,122200,504303110,7880,7880,7880,7880,0
20240522,122100,504303110,7880,7880,7880,7880,629
20240522,122000,499346590,7870,7870,7870,7870,20
20240522,121900,499189190,7880,7880,7880,7880,0
20240522,121800,499189190,7880,7880,7880,7880,20
20240522,121700,499031590,7880,7880,7880,7880,0
20240522,121600,499031590,7880,7880,7880,7880,1
20240522,121500,499023710,7870,7870,7870,7870,250
20240522,121400,497056210,7870,7870,7870,7870,0
20240522,121300,497056210,7870,7870,7870,7870,0
20240522,121200,497056210,7870,7870,7870,7870,0
20240522,121100,497056210,7870,7870,7870,7870,0
20240522,121000,497056210,7870,7870,7870,7870,0
20240522,120900,497056210,7870,7870,7870,7870,0
20240522,120800,497056210,7870,7870,7870,7870,95
20240522,120700,496308560,7870,7870,7870,7870,1
20240522,120600,496300690,7850,7850,7850,7850,0
20240522,120500,496300690,7850,7850,7850,7850,2
20240522,120400,496284990,7870,7870,7870,7870,1
20240522,120300,496277120,7850,7850,7850,7850,471
20240522,120200,492579770,7850,7860,7860,7850,174
20240522,120100,491212230,7870,7870,7870,7870,0
20240522,120000,491212230,7870,7870,7870,7870,15
20240522,115900,491094180,7870,7870,7870,7870,10
20240522,115800,491015480,7880,7880,7880,7880,1
20240522,115700,491007600,7880,7880,7880,7880,0
20240522,115600,491007600,7880,7880,7880,7880,30
20240522,115500,490771200,7880,7880,7880,7880,0
20240522,115400,490771200,7880,7880,7880,7880,0
20240522,115300,490771200,7880,7880,7880,7880,0
20240522,115200,490771200,7880,7880,7880,7880,12
20240522,115100,490676640,7880,7860,7880,7860,11
20240522,115000,490590060,7870,7870,7870,7870,100
20240522,114900,489803060,7870,7870,7870,7870,1
20240522,114800,489795190,7870,7870,7870,7870,0
20240522,114700,489795190,7870,7870,7870,7870,127
20240522,114600,488795700,7870,7880,7880,7870,16
20240522,114500,488669770,7890,7890,7890,7890,0
20240522,114400,488669770,7890,7890,7890,7890,0
20240522,114300,488669770,7890,7890,7890,7890,0
20240522,114200,488669770,7890,7890,7890,7890,0
20240522,114100,488669770,7890,7890,7890,7890,0
20240522,114000,488669770,7890,7880,7890,7880,1000
20240522,113900,480780890,7880,7880,7880,7880,2
20240522,113800,480765130,7850,7880,7880,7850,1662
20240522,113700,467703360,7880,7880,7880,7870,4
20240522,113600,467671850,7860,7860,7860,7860,105
20240522,113500,466846550,7880,7860,7880,7860,311
20240522,113400,464396090,7880,7880,7880,7880,0
20240522,113300,464396090,7880,7880,7880,7880,3
20240522,113200,464372450,7860,7860,7860,7860,0
20240522,113100,464372450,7860,7860,7860,7860,91
20240522,113000,463657190,7860,7860,7860,7860,0
20240522,112900,463657190,7860,7860,7860,7860,9
20240522,112800,463586450,7860,7860,7860,7860,6
20240522,112700,463539290,7880,7880,7880,7880,81
20240522,112600,462901010,7880,7880,7880,7880,2
20240522,112500,462885250,7880,7870,7880,7870,1200
20240522,112400,453432780,7870,7850,7870,7850,64
20240522,112300,452930290,7860,7860,7860,7860,0
20240522,112200,452930290,7860,7860,7860,7860,1
20240522,112100,452922430,7850,7850,7850,7850,10
20240522,112000,452843930,7860,7860,7860,7860,51
20240522,111900,452443070,7860,7850,7860,7850,10
20240522,111800,452364560,7840,7840,7840,7840,100
20240522,111700,451580560,7850,7850,7850,7850,0
20240522,111600,451580560,7850,7850,7850,7850,0
20240522,111500,451580560,7850,7850,7850,7850,10
20240522,111400,451502060,7850,7850,7850,7850,0
20240522,111300,451502060,7850,7850,7850,7850,38
20240522,111200,451203760,7850,7850,7850,7850,0
20240522,111100,451203760,7850,7850,7850,7850,1
20240522,111000,451195910,7830,7830,7830,7830,0
20240522,110900,451195910,7830,7830,7830,7830,152
20240522,110800,450005750,7830,7830,7830,7830,3
20240522,110700,449982260,7830,7830,7830,7830,197
20240522,110600,448439750,7840,7840,7840,7840,32
20240522,110500,448188870,7850,7850,7850,7850,33
20240522,110400,447929820,7850,7850,7850,7850,0
20240522,110300,447929820,7850,7850,7850,7850,0
20240522,110200,447929820,7850,7820,7850,7820,2
20240522,110100,447914150,7830,7830,7830,7830,0
20240522,110000,447914150,7830,7830,7830,7830,47
20240522,105900,447546140,7850,7830,7850,7830,121
20240522,105800,446598370,7850,7850,7850,7850,0
20240522,105700,446598370,7850,7850,7850,7850,0
20240522,105600,446598370,7850,7850,7850,7850,0
20240522,105500,446598370,7850,7850,7850,7850,2
20240522,105400,446582670,7850,7850,7850,7850,155
20240522,105300,445365920,7850,7850,7850,7850,2
20240522,105200,445350220,7840,7840,7840,7840,1
20240522,105100,445342380,7840,7830,7840,7830,543
20240522,105000,441090620,7840,7840,7840,7840,10
20240522,104900,441012220,7840,7840,7840,7840,0
20240522,104800,441012220,7840,7830,7840,7830,6
20240522,104700,440965230,7830,7830,7830,7830,53
20240522,104600,440550240,7830,7830,7830,7820,33
20240522,104500,440292150,7830,7830,7830,7830,0
20240522,104400,440292150,7830,7830,7830,7830,10
20240522,104300,440213850,7830,7830,7830,7830,0
20240522,104200,440213850,7830,7830,7830,7830,34
20240522,104100,439947630,7830,7820,7830,7820,11
20240522,104000,439861600,7820,7820,7820,7820,216
20240522,103900,438172480,7830,7830,7830,7830,0
20240522,103800,438172480,7830,7830,7830,7830,0
20240522,103700,438172480,7830,7820,7830,7820,39
20240522,103600,437867490,7820,7820,7820,7820,500
20240522,103500,433957490,7820,7820,7820,7820,348
20240522,103400,431236130,7830,7830,7830,7830,14
20240522,103300,431126510,7830,7830,7830,7830,9
20240522,103200,431056040,7830,7840,7840,7830,125
20240522,103100,430077250,7840,7840,7840,7840,16
20240522,103000,429951810,7850,7850,7850,7850,22
20240522,102900,429779110,7850,7850,7850,7850,0
20240522,102800,429779110,7850,7850,7850,7850,1
20240522,102700,429771260,7870,7870,7870,7870,1
20240522,102600,429763390,7840,7840,7840,7840,0
20240522,102500,429763390,7840,7840,7840,7840,0
20240522,102400,429763390,7840,7840,7840,7840,1
20240522,102300,429755550,7870,7870,7870,7870,0
20240522,102200,429755550,7870,7870,7870,7870,0
20240522,102100,429755550,7870,7830,7870,7830,204
20240522,102000,428156210,7830,7830,7830,7830,39
20240522,101900,427850840,7820,7820,7820,7820,39
20240522,101800,427545860,7840,7840,7850,7800,3209
20240522,101700,402512940,7800,7800,7800,7800,0
20240522,101600,402512940,7800,7830,7830,7800,2000
20240522,101500,386897890,7880,7880,7880,7880,308
20240522,101400,384470850,7880,7880,7880,7880,20
20240522,101300,384313250,7880,7880,7880,7880,2
20240522,101200,384297490,7810,7840,7840,7810,1000
20240522,101100,376477780,7870,7850,7870,7850,2122
20240522,101000,359805820,7820,7820,7820,7820,74
20240522,100900,359227140,7850,7850,7850,7850,2
20240522,100800,359211440,7850,7850,7850,7850,0
20240522,100700,359211440,7850,7850,7850,7850,81
20240522,100600,358575590,7850,7850,7850,7850,6
20240522,100500,358528490,7850,7850,7850,7850,4
20240522,100400,358497090,7850,7800,7850,7800,134
20240522,100300,357447840,7800,7830,7830,7800,28
20240522,100200,357228660,7840,7840,7840,7790,234
20240522,100100,355404340,7840,7800,7840,7800,728
20240522,100000,349715940,7790,7790,7790,7790,18
20240522,095900,349575720,7840,7840,7840,7840,500
20240522,095800,345655720,7840,7840,7840,7840,14
20240522,095700,345545960,7840,7840,7840,7780,1550
20240522,095600,333452280,7840,7840,7840,7840,25
20240522,095500,333256280,7840,7840,7840,7840,1
20240522,095400,333248440,7800,7800,7800,7800,1
20240522,095300,333240640,7840,7840,7840,7840,1
20240522,095200,333232800,7790,7790,7790,7790,61
20240522,095100,332757610,7790,7790,7790,7790,643
20240522,095000,327748640,7790,7800,7800,7790,899
20240522,094900,320745350,7820,7810,7820,7800,1385
20240522,094800,309940380,7830,7820,7830,7810,216
20240522,094700,308251140,7840,7840,7840,7840,1
20240522,094600,308243300,7820,7820,7820,7820,162
20240522,094500,306976460,7800,7810,7810,7800,60
20240522,094400,306508360,7810,7800,7810,7800,368
20240522,094300,303634800,7800,7800,7800,7800,4212
20240522,094200,270781200,7800,7810,7810,7800,74
20240522,094100,270203290,7820,7820,7820,7810,477
20240522,094000,266477780,7810,7810,7820,7810,321
20240522,093900,263970740,7820,7820,7820,7810,263
20240522,093800,261915380,7820,7830,7830,7820,544
20240522,093700,257661260,7830,7830,7830,7820,243
20240522,093600,255760950,7840,7840,7840,7840,3
20240522,093500,255737430,7830,7840,7840,7830,301
20240522,093400,253380590,7840,7840,7840,7840,101
20240522,093300,252588750,7840,7850,7850,7840,498
20240522,093200,248684420,7840,7840,7840,7840,182
20240522,093100,247257540,7850,7850,7850,7850,0
20240522,093000,247257540,7850,7840,7850,7830,398
20240522,092900,244135960,7840,7840,7840,7840,12
20240522,092800,244041880,7830,7840,7840,7830,428
20240522,092700,240690620,7860,7860,7860,7860,2
20240522,092600,240674900,7860,7830,7860,7830,37
20240522,092500,240385160,7870,7870,7870,7870,0
20240522,092400,240385160,7870,7870,7870,7870,500
20240522,092300,236450160,7870,7870,7870,7870,10
20240522,092200,236371460,7880,7880,7880,7880,4
20240522,092100,236339940,7880,7870,7880,7870,5
20240522,092000,236300560,7810,7880,7880,7810,204
20240522,091900,234702320,7820,7820,7820,7820,0
20240522,091800,234702320,7820,7820,7870,7820,296
20240522,091700,232387550,7820,7820,7820,7820,6
20240522,091600,232340630,7820,7820,7820,7820,83
20240522,091500,231691570,7820,7830,7830,7820,505
20240522,091400,227741420,7880,7880,7880,7880,3
20240522,091300,227717780,7880,7830,7880,7830,1029
20240522,091200,219660660,7830,7840,7840,7830,577
20240522,091100,215142450,7840,7840,7840,7820,1306
20240522,091000,204912010,7850,7840,7850,7840,15
20240522,090900,204794310,7890,7840,7890,7840,701
20240522,090800,199298420,7840,7880,7880,7840,390
20240522,090700,196237820,7840,7890,7890,7840,158
20240522,090600,194998850,7890,7880,7910,7830,453
20240522,090500,191444920,7910,7900,7980,7880,382
20240522,090400,188416160,7910,7890,7980,7850,2567
20240522,090300,168015720,7900,7800,7980,7730,8280
20240522,090200,103282430,7780,7890,7890,7780,6148
20240522,090100,55277600,7900,7840,7910,7790,2284
20240522,090000,37390380,7800,7800,7870,7790,4794