stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192700,2453360290,7390,7390,7390,7390,5180
20240521,192600,2453360290,7390,7390,7390,7390,0
20240521,192500,2453360290,7390,7390,7390,7390,0
20240521,192400,2453360290,7390,7390,7390,7390,0
20240521,192300,2453360290,7390,7390,7390,7390,0
20240521,192200,2453360290,7390,7390,7390,7390,0
20240521,192100,2453360290,7390,7390,7390,7390,0
20240521,192000,2453360290,7390,7390,7390,7390,0
20240521,191900,2453360290,7390,7390,7390,7390,0
20240521,191800,2453360290,7390,7390,7390,7390,0
20240521,191700,2453360290,7390,7390,7390,7390,0
20240521,191600,2453360290,7390,7390,7390,7390,0
20240521,191500,2453360290,7390,7390,7390,7390,0
20240521,191400,2453360290,7390,7390,7390,7390,0
20240521,191300,2453360290,7390,7390,7390,7390,0
20240521,191200,2453360290,7390,7390,7390,7390,0
20240521,191100,2453360290,7390,7390,7390,7390,0
20240521,191000,2453360290,7390,7390,7390,7390,0
20240521,190900,2453360290,7390,7390,7390,7390,0
20240521,190800,2453360290,7390,7390,7390,7390,0
20240521,190700,2453360290,7390,7390,7390,7390,0
20240521,190600,2453360290,7390,7390,7390,7390,0
20240521,190500,2453360290,7390,7390,7390,7390,0
20240521,190400,2453360290,7390,7390,7390,7390,0
20240521,190300,2453360290,7390,7390,7390,7390,0
20240521,190200,2453360290,7390,7390,7390,7390,0
20240521,190100,2453360290,7390,7390,7390,7390,0
20240521,190000,2453360290,7390,7390,7390,7390,0
20240521,185900,2453360290,7390,7390,7390,7390,0
20240521,185800,2453360290,7390,7390,7390,7390,0
20240521,185700,2453360290,7390,7390,7390,7390,5180
20240521,185600,2453360290,7390,7390,7390,7390,0
20240521,185500,2453360290,7390,7390,7390,7390,0
20240521,185400,2453360290,7390,7390,7390,7390,0
20240521,185300,2453360290,7390,7390,7390,7390,0
20240521,185200,2453360290,7390,7390,7390,7390,0
20240521,185100,2453360290,7390,7390,7390,7390,0
20240521,185000,2453360290,7390,7390,7390,7390,0
20240521,184900,2453360290,7390,7390,7390,7390,0
20240521,184800,2453360290,7390,7390,7390,7390,0
20240521,184700,2453360290,7390,7390,7390,7390,0
20240521,184600,2453360290,7390,7390,7390,7390,0
20240521,184500,2453360290,7390,7390,7390,7390,0
20240521,184400,2453360290,7390,7390,7390,7390,0
20240521,184300,2453360290,7390,7390,7390,7390,0
20240521,184200,2453360290,7390,7390,7390,7390,0
20240521,184100,2453360290,7390,7390,7390,7390,0
20240521,184000,2453360290,7390,7390,7390,7390,0
20240521,183900,2453360290,7390,7390,7390,7390,0
20240521,183800,2453360290,7390,7390,7390,7390,0
20240521,183700,2453360290,7390,7390,7390,7390,0
20240521,183600,2453360290,7390,7390,7390,7390,0
20240521,183500,2453360290,7390,7390,7390,7390,0
20240521,183400,2453360290,7390,7390,7390,7390,0
20240521,183300,2453360290,7390,7390,7390,7390,0
20240521,183200,2453360290,7390,7390,7390,7390,0
20240521,183100,2453360290,7390,7390,7390,7390,0
20240521,183000,2453360290,7390,7390,7390,7390,0
20240521,182900,2453360290,7390,7390,7390,7390,0
20240521,182800,2453360290,7390,7390,7390,7390,0
20240521,182700,2453360290,7390,7390,7390,7390,5180
20240521,182600,2453360290,7390,7390,7390,7390,0
20240521,182500,2453360290,7390,7390,7390,7390,0
20240521,182400,2453360290,7390,7390,7390,7390,0
20240521,182300,2453360290,7390,7390,7390,7390,0
20240521,182200,2453360290,7390,7390,7390,7390,0
20240521,182100,2453360290,7390,7390,7390,7390,0
20240521,182000,2453360290,7390,7390,7390,7390,0
20240521,181900,2453360290,7390,7390,7390,7390,0
20240521,181800,2453360290,7390,7390,7390,7390,0
20240521,181700,2453360290,7390,7390,7390,7390,0
20240521,181600,2453360290,7390,7390,7390,7390,0
20240521,181500,2453360290,7390,7390,7390,7390,0
20240521,181400,2453360290,7390,7390,7390,7390,0
20240521,181300,2453360290,7390,7390,7390,7390,0
20240521,181200,2453360290,7390,7390,7390,7390,0
20240521,181100,2453360290,7390,7390,7390,7390,0
20240521,181000,2453360290,7390,7390,7390,7390,0
20240521,180900,2453360290,7390,7390,7390,7390,0
20240521,180800,2453360290,7390,7390,7390,7390,0
20240521,180700,2453360290,7390,7390,7390,7390,0
20240521,180600,2453360290,7390,7390,7390,7390,0
20240521,180500,2453360290,7390,7390,7390,7390,0
20240521,180400,2453360290,7390,7390,7390,7390,0
20240521,180300,2453360290,7390,7390,7390,7390,0
20240521,180200,2453360290,7390,7390,7390,7390,0
20240521,180100,2453360290,7390,7390,7390,7390,0
20240521,180000,2453360290,7390,7390,7390,7390,0
20240521,175900,2453360290,7390,7390,7390,7390,0
20240521,175800,2453360290,7390,7390,7390,7390,0
20240521,175700,2453360290,7390,7390,7390,7390,5180
20240521,175600,2453360290,7390,7390,7390,7390,0
20240521,175500,2453360290,7390,7390,7390,7390,0
20240521,175400,2453360290,7390,7390,7390,7390,0
20240521,175300,2453360290,7390,7390,7390,7390,0
20240521,175200,2453360290,7390,7390,7390,7390,0
20240521,175100,2453360290,7390,7390,7390,7390,0
20240521,175000,2453360290,7390,7390,7390,7390,0
20240521,174900,2453360290,7390,7390,7390,7390,0
20240521,174800,2453360290,7390,7390,7390,7390,0
20240521,174700,2453360290,7390,7390,7390,7390,0
20240521,174600,2453360290,7390,7390,7390,7390,0
20240521,174500,2453360290,7390,7390,7390,7390,0
20240521,174400,2453360290,7390,7390,7390,7390,0
20240521,174300,2453360290,7390,7390,7390,7390,0
20240521,174200,2453360290,7390,7390,7390,7390,0
20240521,174100,2453360290,7390,7390,7390,7390,0
20240521,174000,2453360290,7390,7390,7390,7390,0
20240521,173900,2453360290,7390,7390,7390,7390,0
20240521,173800,2453360290,7390,7390,7390,7390,0
20240521,173700,2453360290,7390,7390,7390,7390,0
20240521,173600,2453360290,7390,7390,7390,7390,0
20240521,173500,2453360290,7390,7390,7390,7390,0
20240521,173400,2453360290,7390,7390,7390,7390,0
20240521,173300,2453360290,7390,7390,7390,7390,0
20240521,173200,2453360290,7390,7390,7390,7390,0
20240521,173100,2453360290,7390,7390,7390,7390,0
20240521,173000,2453360290,7390,7390,7390,7390,0
20240521,172900,2453360290,7390,7390,7390,7390,0
20240521,172800,2453360290,7390,7390,7390,7390,0
20240521,172700,2453360290,7390,7390,7390,7390,5180
20240521,172600,2453360290,7390,7390,7390,7390,0
20240521,172500,2453360290,7390,7390,7390,7390,0
20240521,172400,2453360290,7390,7390,7390,7390,0
20240521,172300,2453360290,7390,7390,7390,7390,0
20240521,172200,2453360290,7390,7390,7390,7390,0
20240521,172100,2453360290,7390,7390,7390,7390,0
20240521,172000,2453360290,7390,7390,7390,7390,0
20240521,171900,2453360290,7390,7390,7390,7390,0
20240521,171800,2453360290,7390,7390,7390,7390,0
20240521,171700,2453360290,7390,7390,7390,7390,0
20240521,171600,2453360290,7390,7390,7390,7390,0
20240521,171500,2453360290,7390,7390,7390,7390,0
20240521,171400,2453360290,7390,7390,7390,7390,0
20240521,171300,2453360290,7390,7390,7390,7390,0
20240521,171200,2453360290,7390,7390,7390,7390,0
20240521,171100,2453360290,7390,7390,7390,7390,0
20240521,171000,2453360290,7390,7390,7390,7390,0
20240521,170900,2453360290,7390,7390,7390,7390,0
20240521,170800,2453360290,7390,7390,7390,7390,0
20240521,170700,2453360290,7390,7390,7390,7390,0
20240521,170600,2453360290,7390,7390,7390,7390,0
20240521,170500,2453360290,7390,7390,7390,7390,0
20240521,170400,2453360290,7390,7390,7390,7390,0
20240521,170300,2453360290,7390,7390,7390,7390,0
20240521,170200,2453360290,7390,7390,7390,7390,0
20240521,170100,2453360290,7390,7390,7390,7390,0
20240521,170000,2453360290,7390,7390,7390,7390,0
20240521,165900,2453360290,7390,7390,7390,7390,0
20240521,165800,2453360290,7390,7390,7390,7390,0
20240521,165700,2453360290,7390,7390,7390,7390,5180
20240521,165600,2453360290,7390,7390,7390,7390,0
20240521,165500,2453360290,7390,7390,7390,7390,0
20240521,165400,2453360290,7390,7390,7390,7390,0
20240521,165300,2453360290,7390,7390,7390,7390,0
20240521,165200,2453360290,7390,7390,7390,7390,0
20240521,165100,2453360290,7390,7390,7390,7390,0
20240521,165000,2453360290,7390,7390,7390,7390,0
20240521,164900,2453360290,7390,7390,7390,7390,0
20240521,164800,2453360290,7390,7390,7390,7390,0
20240521,164700,2453360290,7390,7390,7390,7390,0
20240521,164600,2453360290,7390,7390,7390,7390,0
20240521,164500,2453360290,7390,7390,7390,7390,0
20240521,164400,2453360290,7390,7390,7390,7390,0
20240521,164300,2453360290,7390,7390,7390,7390,0
20240521,164200,2453360290,7390,7390,7390,7390,0
20240521,164100,2453360290,7390,7390,7390,7390,0
20240521,164000,2453360290,7390,7390,7390,7390,0
20240521,163900,2453360290,7390,7390,7390,7390,0
20240521,163800,2453360290,7390,7390,7390,7390,0
20240521,163700,2453360290,7390,7390,7390,7390,0
20240521,163600,2453360290,7390,7390,7390,7390,0
20240521,163500,2453360290,7390,7390,7390,7390,0
20240521,163400,2453360290,7390,7390,7390,7390,0
20240521,163300,2453360290,7390,7390,7390,7390,0
20240521,163200,2453360290,7390,7390,7390,7390,0
20240521,163100,2453360290,7390,7390,7390,7390,0
20240521,163000,2453360290,7390,7390,7390,7390,0
20240521,162900,2453360290,7390,7390,7390,7390,0
20240521,162800,2453360290,7390,7390,7390,7390,0
20240521,162700,2453360290,7390,7390,7390,7390,5180
20240521,162600,2453360290,7390,7390,7390,7390,0
20240521,162500,2453360290,7390,7390,7390,7390,0
20240521,162400,2453360290,7390,7390,7390,7390,0
20240521,162300,2453360290,7390,7390,7390,7390,0
20240521,162200,2453360290,7390,7390,7390,7390,0
20240521,162100,2453360290,7390,7390,7390,7390,0
20240521,162000,2453360290,7390,7390,7390,7390,0
20240521,161900,2453360290,7390,7390,7390,7390,0
20240521,161800,2453360290,7390,7390,7390,7390,0
20240521,161700,2453360290,7390,7390,7390,7390,0
20240521,161600,2453360290,7390,7390,7390,7390,0
20240521,161500,2453360290,7390,7390,7390,7390,0
20240521,161400,2453360290,7390,7390,7390,7390,0
20240521,161300,2453360290,7390,7390,7390,7390,0
20240521,161200,2453360290,7390,7390,7390,7390,0
20240521,161100,2453360290,7390,7390,7390,7390,0
20240521,161000,2453360290,7390,7390,7390,7390,0
20240521,160900,2453360290,7390,7390,7390,7390,0
20240521,160800,2453360290,7390,7390,7390,7390,0
20240521,160700,2453360290,7390,7390,7390,7390,0
20240521,160600,2453360290,7390,7390,7390,7390,0
20240521,160500,2453360290,7390,7390,7390,7390,0
20240521,160400,2453360290,7390,7390,7390,7390,0
20240521,160300,2453360290,7390,7390,7390,7390,0
20240521,160200,2453360290,7390,7390,7390,7390,0
20240521,160100,2453360290,7390,7390,7390,7390,0
20240521,160000,2453360290,7390,7390,7390,7390,0
20240521,155900,2453360290,7390,7390,7390,7390,0
20240521,155800,2453360290,7390,7390,7390,7390,0
20240521,155700,2453360290,7390,7390,7390,7390,5180
20240521,155600,2453360290,7390,7390,7390,7390,0
20240521,155500,2453360290,7390,7390,7390,7390,0
20240521,155400,2453360290,7390,7390,7390,7390,0
20240521,155300,2453360290,7390,7390,7390,7390,0
20240521,155200,2453360290,7390,7390,7390,7390,0
20240521,155100,2453360290,7390,7390,7390,7390,0
20240521,155000,2453360290,7390,7390,7390,7390,0
20240521,154900,2453360290,7390,7390,7390,7390,0
20240521,154800,2453360290,7390,7390,7390,7390,0
20240521,154700,2453360290,7390,7390,7390,7390,0
20240521,154600,2453360290,7390,7390,7390,7390,0
20240521,154500,2453360290,7390,7390,7390,7390,0
20240521,154400,2453360290,7390,7390,7390,7390,0
20240521,154300,2453360290,7390,7390,7390,7390,0
20240521,154200,2453360290,7390,7390,7390,7390,0
20240521,154100,2453360290,7390,7390,7390,7390,0
20240521,154000,2453360290,7390,7390,7390,7390,0
20240521,153900,2453360290,7390,7390,7390,7390,0
20240521,153800,2453360290,7390,7390,7390,7390,0
20240521,153700,2453360290,7390,7390,7390,7390,0
20240521,153600,2453360290,7390,7390,7390,7390,0
20240521,153500,2453360290,7390,7390,7390,7390,0
20240521,153400,2453360290,7390,7390,7390,7390,0
20240521,153300,2453360290,7390,7390,7390,7390,0
20240521,153200,2453360290,7390,7390,7390,7390,0
20240521,153100,2453360290,7390,7390,7390,7390,0
20240521,153000,2453360290,7390,7390,7390,7390,5180
20240521,152900,2415080090,7420,7420,7420,7420,0
20240521,152800,2415080090,7420,7420,7420,7420,0
20240521,152700,2415080090,7420,7420,7420,7420,0
20240521,152600,2415080090,7420,7420,7420,7420,0
20240521,152500,2415080090,7420,7420,7420,7420,0
20240521,152400,2415080090,7420,7420,7420,7420,0
20240521,152300,2415080090,7420,7420,7420,7420,0
20240521,152200,2415080090,7420,7420,7420,7420,0
20240521,152100,2415080090,7420,7420,7420,7420,0
20240521,152000,2415080090,7420,7420,7420,7420,0
20240521,151900,2415080090,7420,7400,7420,7390,1024
20240521,151800,2407509780,7400,7400,7410,7390,484
20240521,151700,2403928600,7410,7400,7410,7400,325
20240521,151600,2401523500,7400,7400,7410,7400,2270
20240521,151500,2384724450,7400,7400,7400,7400,1006
20240521,151400,2377280050,7400,7410,7410,7400,5160
20240521,151300,2339094950,7410,7400,7410,7400,564
20240521,151200,2334916760,7410,7410,7410,7410,714
20240521,151100,2329626020,7410,7420,7420,7410,422
20240521,151000,2326498160,7420,7410,7420,7410,79
20240521,150900,2325912030,7410,7400,7410,7400,1204
20240521,150800,2316991740,7400,7400,7410,7400,1730
20240521,150700,2304189340,7410,7410,7410,7400,1118
20240521,150600,2295915430,7400,7400,7400,7400,996
20240521,150500,2288545030,7400,7400,7400,7400,1437
20240521,150400,2277911230,7410,7400,7410,7380,207
20240521,150300,2276382570,7400,7380,7400,7380,111
20240521,150200,2275563050,7380,7380,7380,7380,440
20240521,150100,2272315850,7380,7390,7390,7380,1096
20240521,150000,2264227340,7400,7400,7400,7400,45
20240521,145900,2263894340,7400,7400,7410,7400,617
20240521,145800,2259328530,7400,7390,7400,7390,195
20240521,145700,2257886440,7400,7410,7410,7400,15
20240521,145600,2257775400,7410,7410,7410,7410,20
20240521,145500,2257627200,7410,7400,7410,7390,40
20240521,145400,2257331290,7390,7390,7390,7390,1154
20240521,145300,2248803230,7410,7410,7410,7390,84
20240521,145200,2248182190,7390,7410,7410,7390,139
20240521,145100,2247154960,7390,7390,7390,7390,0
20240521,145000,2247154960,7390,7410,7410,7390,117
20240521,144900,2246289930,7390,7390,7390,7390,123
20240521,144800,2245380960,7400,7390,7400,7390,1150
20240521,144700,2236881960,7400,7400,7400,7400,5
20240521,144600,2236844960,7390,7390,7390,7390,146
20240521,144500,2235766020,7390,7410,7410,7390,156
20240521,144400,2234611560,7420,7420,7420,7410,301
20240521,144300,2232378990,7410,7400,7410,7400,169
20240521,144200,2231128360,7390,7390,7390,7390,4
20240521,144100,2231098800,7390,7400,7400,7390,435
20240521,144000,2227879870,7420,7420,7420,7420,86
20240521,143900,2227241750,7420,7420,7420,7420,0
20240521,143800,2227241750,7420,7420,7420,7420,100
20240521,143700,2226499750,7420,7420,7420,7420,47
20240521,143600,2226151010,7400,7400,7400,7400,147
20240521,143500,2225063210,7420,7420,7420,7420,0
20240521,143400,2225063210,7420,7420,7420,7420,43
20240521,143300,2224744150,7420,7420,7420,7420,0
20240521,143200,2224744150,7420,7420,7420,7420,0
20240521,143100,2224744150,7420,7400,7420,7400,11
20240521,143000,2224662630,7400,7400,7400,7400,200
20240521,142900,2223182630,7400,7390,7410,7390,4012
20240521,142800,2193490210,7380,7380,7380,7380,98
20240521,142700,2192766970,7390,7390,7390,7390,799
20240521,142600,2186862360,7380,7380,7380,7380,145
20240521,142500,2185792260,7390,7390,7390,7390,9
20240521,142400,2185725750,7390,7380,7390,7380,890
20240521,142300,2179157510,7380,7380,7380,7380,132
20240521,142200,2178183350,7390,7390,7390,7390,61
20240521,142100,2177732560,7390,7390,7390,7390,560
20240521,142000,2173594160,7390,7400,7400,7390,57
20240521,141900,2173172710,7380,7390,7390,7380,148
20240521,141800,2172080370,7380,7380,7390,7380,137
20240521,141700,2171069230,7380,7380,7380,7380,50
20240521,141600,2170700230,7380,7390,7400,7380,2131
20240521,141500,2154964750,7390,7390,7390,7390,138
20240521,141400,2153944930,7390,7400,7400,7390,281
20240521,141300,2151867200,7410,7410,7410,7400,5
20240521,141200,2151830180,7390,7400,7400,7390,1944
20240521,141100,2137444590,7400,7400,7400,7400,60
20240521,141000,2137000590,7400,7400,7400,7400,0
20240521,140900,2137000590,7400,7400,7400,7400,1099
20240521,140800,2128867990,7400,7400,7400,7400,367
20240521,140700,2126152190,7400,7400,7400,7400,146
20240521,140600,2125071790,7390,7390,7390,7390,129
20240521,140500,2124118480,7390,7390,7390,7390,30
20240521,140400,2123896780,7390,7390,7390,7390,518
20240521,140300,2120068760,7380,7400,7400,7380,693
20240521,140200,2114948730,7400,7400,7400,7390,353
20240521,140100,2112336920,7400,7410,7410,7400,429
20240521,140000,2109161100,7420,7420,7420,7420,5
20240521,135900,2109124000,7420,7420,7420,7420,759
20240521,135800,2103492220,7430,7430,7430,7430,407
20240521,135700,2100468210,7430,7430,7430,7430,104
20240521,135600,2099695490,7440,7440,7440,7440,280
20240521,135500,2097612290,7440,7440,7440,7440,0
20240521,135400,2097612290,7440,7420,7440,7420,68
20240521,135300,2097107710,7430,7430,7430,7430,1589
20240521,135200,2085301440,7420,7420,7420,7420,60
20240521,135100,2084856240,7420,7420,7420,7420,109
20240521,135000,2084047460,7420,7420,7420,7420,1046
20240521,134900,2076286140,7410,7410,7410,7410,15
20240521,134800,2076174990,7410,7410,7410,7410,596
20240521,134700,2071758630,7400,7400,7400,7400,200
20240521,134600,2070278630,7390,7390,7390,7390,111
20240521,134500,2069458340,7400,7400,7400,7400,232
20240521,134400,2067741540,7380,7380,7380,7380,0
20240521,134300,2067741540,7380,7380,7380,7380,98
20240521,134200,2067018300,7380,7390,7390,7380,630
20240521,134100,2062366580,7390,7390,7390,7390,0
20240521,134000,2062366580,7390,7390,7390,7390,3
20240521,133900,2062344410,7380,7380,7380,7380,144
20240521,133800,2061281690,7390,7390,7390,7390,420
20240521,133700,2058177890,7390,7390,7390,7390,271
20240521,133600,2056175200,7390,7390,7390,7390,0
20240521,133500,2056175200,7390,7390,7400,7390,303
20240521,133400,2053934790,7390,7400,7400,7390,2638
20240521,133300,2034439810,7400,7400,7400,7400,481
20240521,133200,2030880410,7400,7400,7400,7400,96
20240521,133100,2030170010,7400,7400,7400,7400,0
20240521,133000,2030170010,7400,7410,7410,7400,16
20240521,132900,2030051570,7400,7400,7400,7400,0
20240521,132800,2030051570,7400,7400,7400,7400,0
20240521,132700,2030051570,7400,7400,7400,7400,163
20240521,132600,2028845370,7400,7410,7410,7400,132
20240521,132500,2027868560,7390,7420,7420,7390,515
20240521,132400,2024057070,7420,7420,7420,7420,13
20240521,132300,2023960610,7420,7420,7420,7420,96
20240521,132200,2023248290,7420,7400,7420,7400,669
20240521,132100,2018297670,7420,7420,7420,7420,0
20240521,132000,2018297670,7420,7420,7420,7400,875
20240521,131900,2011817550,7400,7410,7410,7400,500
20240521,131800,2008116870,7420,7410,7420,7410,128
20240521,131700,2007168230,7410,7410,7410,7410,330
20240521,131600,2004722930,7410,7410,7410,7410,373
20240521,131500,2001959000,7410,7410,7410,7410,128
20240521,131400,2001010520,7410,7410,7410,7410,0
20240521,131300,2001010520,7410,7410,7410,7410,50
20240521,131200,2000640020,7410,7410,7410,7410,146
20240521,131100,1999558160,7410,7400,7410,7400,227
20240521,131000,1997876250,7400,7400,7400,7400,59
20240521,130900,1997439650,7400,7400,7400,7400,50
20240521,130800,1997069650,7390,7390,7400,7390,4367
20240521,130700,1964757520,7400,7400,7400,7400,20
20240521,130600,1964609520,7400,7400,7400,7400,196
20240521,130500,1963159120,7400,7400,7400,7390,1189
20240521,130400,1954369570,7390,7400,7400,7390,63
20240521,130300,1953903990,7390,7400,7410,7390,492
20240521,130200,1950264180,7390,7390,7390,7390,101
20240521,130100,1949517790,7400,7400,7400,7390,115
20240521,130000,1948666890,7400,7400,7400,7400,37
20240521,125900,1948393090,7400,7410,7410,7400,645
20240521,125800,1943619890,7410,7410,7410,7410,190
20240521,125700,1942211990,7410,7410,7410,7410,13
20240521,125600,1942115660,7400,7420,7420,7400,132
20240521,125500,1941138660,7420,7410,7420,7410,653
20240521,125400,1936293410,7410,7420,7420,7410,2403
20240521,125300,1918486420,7420,7410,7420,7410,179
20240521,125200,1917159480,7410,7430,7430,7410,16
20240521,125100,1917040720,7430,7420,7430,7410,1460
20240521,125000,1906220050,7420,7410,7420,7410,126
20240521,124900,1905285990,7420,7420,7420,7420,37
20240521,124800,1905011450,7420,7420,7420,7420,146
20240521,124700,1903928130,7420,7410,7420,7410,479
20240521,124600,1900375770,7430,7430,7430,7430,20
20240521,124500,1900227170,7430,7420,7430,7420,374
20240521,124400,1897451890,7420,7420,7420,7420,34
20240521,124300,1897199610,7420,7420,7420,7420,70
20240521,124200,1896680210,7430,7430,7430,7430,2
20240521,124100,1896665350,7430,7430,7430,7430,120
20240521,124000,1895773750,7430,7440,7440,7430,17
20240521,123900,1895647310,7450,7430,7450,7430,458
20240521,123800,1892235510,7450,7450,7450,7450,1
20240521,123700,1892228060,7450,7450,7450,7450,55
20240521,123600,1891818310,7450,7430,7450,7410,2805
20240521,123500,1870988130,7430,7420,7430,7420,743
20240521,123400,1865468140,7420,7420,7420,7420,396
20240521,123300,1862529820,7420,7420,7420,7420,240
20240521,123200,1860749020,7420,7420,7420,7420,841
20240521,123100,1854508800,7410,7400,7410,7400,1416
20240521,123000,1844016450,7400,7410,7410,7400,31
20240521,122900,1843787020,7400,7410,7410,7400,240
20240521,122800,1842010020,7410,7410,7410,7410,11
20240521,122700,1841928510,7400,7400,7400,7400,170
20240521,122600,1840670510,7400,7400,7400,7400,90
20240521,122500,1840004510,7400,7400,7400,7400,4
20240521,122400,1839974910,7400,7400,7400,7400,271
20240521,122300,1837969510,7390,7390,7390,7390,10
20240521,122200,1837895610,7380,7380,7390,7380,160
20240521,122100,1836714510,7370,7370,7370,7370,70
20240521,122000,1836198610,7370,7400,7400,7370,640
20240521,121900,1831470470,7400,7400,7400,7400,878
20240521,121800,1824973270,7370,7380,7400,7370,4240
20240521,121700,1793627090,7370,7390,7390,7370,202
20240521,121600,1792136570,7390,7390,7390,7390,138
20240521,121500,1791116750,7390,7390,7390,7390,3
20240521,121400,1791094580,7390,7390,7390,7380,349
20240521,121300,1788515870,7390,7390,7390,7390,17
20240521,121200,1788390240,7390,7390,7390,7390,3
20240521,121100,1788368070,7390,7370,7390,7370,1083
20240521,121000,1780385300,7370,7400,7400,7370,501
20240521,120900,1776689290,7400,7370,7400,7370,85
20240521,120800,1776060470,7370,7380,7380,7370,461
20240521,120700,1772661280,7400,7390,7400,7380,301
20240521,120600,1770437450,7390,7390,7390,7390,105
20240521,120500,1769661500,7390,7390,7390,7380,2481
20240521,120400,1751328250,7390,7400,7400,7390,167
20240521,120300,1750093620,7400,7400,7400,7400,4
20240521,120200,1750064020,7400,7390,7400,7390,309
20240521,120100,1747777730,7390,7390,7390,7390,0
20240521,120000,1747777730,7390,7390,7390,7390,115
20240521,115900,1746927880,7390,7400,7400,7390,117
20240521,115800,1746063190,7390,7390,7400,7390,305
20240521,115700,1743806400,7400,7400,7400,7400,3
20240521,115600,1743784200,7380,7380,7390,7380,489
20240521,115500,1740172630,7380,7380,7380,7380,1
20240521,115400,1740165250,7380,7390,7390,7380,1044
20240521,115300,1732459030,7390,7390,7390,7390,12
20240521,115200,1732370350,7390,7390,7400,7390,147
20240521,115100,1731283350,7390,7390,7390,7390,522
20240521,115000,1727425770,7390,7380,7390,7380,103
20240521,114900,1726664710,7380,7370,7380,7370,127
20240521,114800,1725728620,7390,7370,7390,7370,338
20240521,114700,1723233710,7370,7380,7380,7370,127
20240521,114600,1722297040,7360,7370,7370,7360,433
20240521,114500,1719109960,7360,7380,7390,7360,1251
20240521,114400,1709893300,7390,7390,7390,7390,51
20240521,114300,1709516410,7390,7400,7400,7380,39
20240521,114200,1709228360,7400,7400,7410,7390,389
20240521,114100,1706349760,7400,7400,7410,7400,455
20240521,114000,1702982710,7400,7380,7400,7380,1327
20240521,113900,1693166400,7380,7390,7390,7380,142
20240521,113800,1692117060,7390,7390,7390,7390,134
20240521,113700,1691126800,7390,7390,7390,7390,150
20240521,113600,1690018300,7390,7370,7390,7370,1353
20240521,113500,1680038330,7370,7350,7370,7350,242
20240521,113400,1678258630,7350,7350,7370,7350,1362
20240521,113300,1668237090,7350,7350,7350,7350,10
20240521,113200,1668163590,7350,7350,7360,7350,836
20240521,113100,1662016980,7360,7350,7370,7350,7188
20240521,113000,1609110130,7340,7350,7350,7340,3021
20240521,112900,1586925580,7340,7360,7360,7340,5542
20240521,112800,1546206260,7360,7370,7370,7350,2356
20240521,112700,1528876190,7370,7360,7370,7360,124
20240521,112600,1527963390,7350,7360,7370,7350,6031
20240521,112500,1483576500,7370,7370,7370,7370,1814
20240521,112400,1470207320,7370,7380,7380,7370,326
20240521,112300,1467804640,7370,7370,7370,7370,158
20240521,112200,1466640180,7380,7370,7380,7370,749
20240521,112100,1461119870,7370,7380,7380,7370,338
20240521,112000,1458626950,7380,7380,7380,7370,296
20240521,111900,1456443560,7380,7380,7380,7380,85
20240521,111800,1455816260,7370,7390,7390,7370,586
20240521,111700,1451495390,7370,7370,7370,7370,10
20240521,111600,1451421690,7370,7390,7400,7370,1998
20240521,111500,1436688490,7390,7390,7400,7390,236
20240521,111400,1434944440,7390,7380,7400,7370,1153
20240521,111300,1426440520,7380,7390,7390,7380,44
20240521,111200,1426115700,7400,7390,7400,7390,8
20240521,111100,1426056510,7410,7380,7410,7370,5173
20240521,111000,1387878990,7380,7380,7380,7380,1553
20240521,110900,1376417850,7380,7380,7390,7380,386
20240521,110800,1373568540,7380,7390,7390,7380,7398
20240521,110700,1318970270,7390,7380,7390,7380,1623
20240521,110600,1306992300,7380,7400,7400,7380,12012
20240521,110500,1218223510,7400,7410,7410,7400,6104
20240521,110400,1173053870,7410,7410,7410,7410,715
20240521,110300,1167755720,7410,7410,7410,7410,1
20240521,110200,1167748310,7400,7410,7410,7400,90
20240521,110100,1167081610,7410,7410,7410,7410,2
20240521,110000,1167066790,7410,7410,7410,7410,2
20240521,105900,1167051970,7410,7420,7420,7410,51
20240521,105800,1166673560,7400,7400,7400,7400,24
20240521,105700,1166495960,7420,7420,7420,7400,114
20240521,105600,1165652080,7400,7420,7420,7400,18
20240521,105500,1165518800,7410,7410,7410,7410,208
20240521,105400,1163977520,7410,7410,7410,7410,30
20240521,105300,1163755220,7410,7410,7410,7410,239
20240521,105200,1161984230,7410,7410,7410,7410,100
20240521,105100,1161243230,7410,7420,7420,7410,1001
20240521,105000,1153825810,7420,7420,7420,7420,308
20240521,104900,1151540450,7420,7410,7420,7410,540
20240521,104800,1147539000,7410,7420,7420,7410,1116
20240521,104700,1139269420,7420,7410,7420,7410,473
20240521,104600,1135760990,7410,7410,7410,7410,30
20240521,104500,1135538690,7410,7410,7420,7410,2093
20240521,104400,1120026900,7420,7420,7420,7420,2
20240521,104300,1120012060,7410,7410,7410,7410,1075
20240521,104200,1112046310,7410,7430,7430,7410,368
20240521,104100,1109319410,7430,7420,7430,7420,388
20240521,104000,1106440420,7420,7420,7430,7420,158
20240521,103900,1105268030,7420,7410,7420,7410,426
20240521,103800,1102108110,7420,7420,7420,7420,20
20240521,103700,1101959710,7420,7420,7420,7410,41
20240521,103600,1101655500,7420,7420,7420,7420,101
20240521,103500,1100906080,7400,7410,7410,7400,489
20240521,103400,1097284800,7410,7430,7430,7410,265
20240521,103300,1095318900,7430,7430,7430,7430,41
20240521,103200,1095014270,7410,7400,7420,7400,822
20240521,103100,1088923270,7420,7400,7420,7400,1402
20240521,103000,1078541730,7400,7400,7400,7400,1356
20240521,102900,1068507330,7410,7410,7410,7400,115
20240521,102800,1067655240,7410,7400,7410,7400,690
20240521,102700,1062544150,7400,7410,7410,7400,557
20240521,102600,1058417780,7410,7410,7410,7410,169
20240521,102500,1057165490,7420,7400,7420,7400,350
20240521,102400,1054573430,7400,7410,7410,7400,2155
20240521,102300,1038625260,7410,7410,7410,7410,439
20240521,102200,1035372270,7400,7390,7400,7390,1762
20240521,102100,1022333970,7400,7400,7410,7400,986
20240521,102000,1015037560,7400,7400,7400,7400,2010
20240521,101900,1000163560,7410,7410,7410,7400,534
20240521,101800,996211550,7410,7410,7410,7400,12509
20240521,101700,903627040,7410,7410,7410,7400,722
20240521,101600,898283320,7410,7410,7410,7400,1016
20240521,101500,890755670,7410,7420,7420,7410,4093
20240521,101400,860422380,7440,7440,7440,7410,2401
20240521,101300,842603500,7420,7430,7430,7420,1010
20240521,101200,835102900,7430,7420,7430,7420,640
20240521,101100,830348700,7440,7440,7440,7430,499
20240521,101000,826640910,7440,7430,7440,7430,364
20240521,100900,823934240,7440,7440,7450,7440,170
20240521,100800,822669340,7440,7430,7440,7420,462
20240521,100700,819236740,7440,7440,7440,7430,80
20240521,100600,818642170,7440,7430,7440,7430,7201
20240521,100500,765138310,7430,7430,7430,7430,644
20240521,100400,760353390,7430,7430,7450,7420,1332
20240521,100300,750462290,7430,7440,7460,7430,4110
20240521,100200,719919220,7440,7450,7460,7440,4230
20240521,100100,688447390,7440,7460,7460,7440,7058
20240521,100000,635901540,7460,7460,7460,7450,282
20240521,095900,633799220,7460,7470,7470,7460,396
20240521,095800,630844760,7460,7480,7490,7460,1410
20240521,095700,620323900,7480,7480,7490,7480,48
20240521,095600,619964820,7480,7480,7480,7460,658
20240521,095500,615054030,7490,7490,7490,7480,124
20240521,095400,614126480,7490,7490,7490,7470,176
20240521,095300,612809640,7480,7490,7490,7460,1550
20240521,095200,601234260,7490,7470,7490,7470,221
20240521,095100,599582970,7470,7480,7480,7470,227
20240521,095000,597885280,7480,7490,7490,7480,74
20240521,094900,597331260,7480,7490,7490,7480,9
20240521,094800,597263920,7490,7480,7490,7480,427
20240521,094700,594069930,7480,7480,7480,7480,1315
20240521,094600,584233730,7480,7480,7490,7480,184
20240521,094500,582856850,7480,7490,7490,7480,1794
20240521,094400,569437690,7480,7480,7480,7470,352
20240521,094300,566804760,7480,7480,7480,7480,98
20240521,094200,566071720,7480,7480,7490,7480,657
20240521,094100,561153400,7480,7450,7480,7450,2957
20240521,094000,539052550,7450,7460,7460,7450,593
20240521,093900,534629880,7450,7450,7450,7440,3711
20240521,093800,507008650,7440,7450,7450,7440,124
20240521,093700,506085070,7450,7450,7450,7440,358
20240521,093600,503417980,7440,7450,7460,7440,1855
20240521,093500,489600490,7450,7480,7480,7450,1255
20240521,093400,480228390,7490,7490,7490,7470,819
20240521,093300,474104910,7490,7470,7490,7470,516
20240521,093200,470246330,7470,7480,7490,7470,394
20240521,093100,467299310,7480,7450,7480,7450,1692
20240521,093000,454685110,7450,7460,7460,7450,1137
20240521,092900,446203660,7460,7440,7460,7440,4990
20240521,092800,409056480,7440,7440,7460,7440,3207
20240521,092700,385173630,7460,7470,7470,7450,4019
20240521,092600,355229560,7470,7490,7490,7470,76
20240521,092500,354661410,7490,7480,7500,7450,2222
20240521,092400,338055000,7470,7470,7470,7470,584
20240521,092300,333692520,7480,7480,7480,7470,569
20240521,092200,329436900,7480,7480,7490,7470,420
20240521,092100,326294430,7470,7470,7470,7460,3296
20240521,092000,301705310,7460,7470,7470,7460,973
20240521,091900,294446630,7470,7480,7480,7470,953
20240521,091800,287325080,7470,7460,7480,7460,885
20240521,091700,280710240,7480,7470,7480,7460,528
20240521,091600,276762420,7470,7450,7470,7450,3469
20240521,091500,250892690,7450,7430,7450,7430,1433
20240521,091400,240233480,7430,7450,7460,7430,3242
20240521,091300,216076160,7450,7460,7460,7440,2052
20240521,091200,200805640,7480,7450,7480,7440,140
20240521,091100,199762280,7450,7470,7480,7450,163
20240521,091000,198546700,7440,7480,7480,7440,481
20240521,090900,194960990,7480,7500,7500,7430,1932
20240521,090800,180586630,7450,7490,7500,7430,8526
20240521,090700,117058190,7500,7490,7500,7490,961
20240521,090600,109860180,7490,7470,7490,7470,889
20240521,090500,103216290,7470,7470,7470,7460,3309
20240521,090400,78517520,7500,7480,7500,7480,490
20240521,090300,74849360,7480,7530,7530,7480,1362
20240521,090200,64647210,7530,7500,7540,7500,1694
20240521,090100,51895790,7500,7490,7500,7480,1008
20240521,090000,44351200,7490,7460,7510,7460,5866