stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,194700,8953172900,34000,34000,34000,34000,4475
20240522,194600,8953172900,34000,34000,34000,34000,0
20240522,194500,8953172900,34000,34000,34000,34000,0
20240522,194400,8953172900,34000,34000,34000,34000,0
20240522,194300,8953172900,34000,34000,34000,34000,0
20240522,194200,8953172900,34000,34000,34000,34000,0
20240522,194100,8953172900,34000,34000,34000,34000,0
20240522,194000,8953172900,34000,34000,34000,34000,0
20240522,193900,8953172900,34000,34000,34000,34000,0
20240522,193800,8953172900,34000,34000,34000,34000,0
20240522,193700,8953172900,34000,34000,34000,34000,0
20240522,193600,8953172900,34000,34000,34000,34000,0
20240522,193500,8953172900,34000,34000,34000,34000,0
20240522,193400,8953172900,34000,34000,34000,34000,0
20240522,193300,8953172900,34000,34000,34000,34000,0
20240522,193200,8953172900,34000,34000,34000,34000,0
20240522,193100,8953172900,34000,34000,34000,34000,0
20240522,193000,8953172900,34000,34000,34000,34000,0
20240522,192900,8953172900,34000,34000,34000,34000,0
20240522,192800,8953172900,34000,34000,34000,34000,0
20240522,192700,8953172900,34000,34000,34000,34000,0
20240522,192600,8953172900,34000,34000,34000,34000,0
20240522,192500,8953172900,34000,34000,34000,34000,0
20240522,192400,8953172900,34000,34000,34000,34000,0
20240522,192300,8953172900,34000,34000,34000,34000,0
20240522,192200,8953172900,34000,34000,34000,34000,0
20240522,192100,8953172900,34000,34000,34000,34000,0
20240522,192000,8953172900,34000,34000,34000,34000,0
20240522,191900,8953172900,34000,34000,34000,34000,0
20240522,191800,8953172900,34000,34000,34000,34000,0
20240522,191700,8953172900,34000,34000,34000,34000,4475
20240522,191600,8953172900,34000,34000,34000,34000,0
20240522,191500,8953172900,34000,34000,34000,34000,0
20240522,191400,8953172900,34000,34000,34000,34000,0
20240522,191300,8953172900,34000,34000,34000,34000,0
20240522,191200,8953172900,34000,34000,34000,34000,0
20240522,191100,8953172900,34000,34000,34000,34000,0
20240522,191000,8953172900,34000,34000,34000,34000,0
20240522,190900,8953172900,34000,34000,34000,34000,0
20240522,190800,8953172900,34000,34000,34000,34000,0
20240522,190700,8953172900,34000,34000,34000,34000,0
20240522,190600,8953172900,34000,34000,34000,34000,0
20240522,190500,8953172900,34000,34000,34000,34000,0
20240522,190400,8953172900,34000,34000,34000,34000,0
20240522,190300,8953172900,34000,34000,34000,34000,0
20240522,190200,8953172900,34000,34000,34000,34000,0
20240522,190100,8953172900,34000,34000,34000,34000,0
20240522,190000,8953172900,34000,34000,34000,34000,0
20240522,185900,8953172900,34000,34000,34000,34000,0
20240522,185800,8953172900,34000,34000,34000,34000,0
20240522,185700,8953172900,34000,34000,34000,34000,0
20240522,185600,8953172900,34000,34000,34000,34000,0
20240522,185500,8953172900,34000,34000,34000,34000,0
20240522,185400,8953172900,34000,34000,34000,34000,0
20240522,185300,8953172900,34000,34000,34000,34000,0
20240522,185200,8953172900,34000,34000,34000,34000,0
20240522,185100,8953172900,34000,34000,34000,34000,0
20240522,185000,8953172900,34000,34000,34000,34000,0
20240522,184900,8953172900,34000,34000,34000,34000,0
20240522,184800,8953172900,34000,34000,34000,34000,0
20240522,184700,8953172900,34000,34000,34000,34000,4475
20240522,184600,8953172900,34000,34000,34000,34000,0
20240522,184500,8953172900,34000,34000,34000,34000,0
20240522,184400,8953172900,34000,34000,34000,34000,0
20240522,184300,8953172900,34000,34000,34000,34000,0
20240522,184200,8953172900,34000,34000,34000,34000,0
20240522,184100,8953172900,34000,34000,34000,34000,0
20240522,184000,8953172900,34000,34000,34000,34000,0
20240522,183900,8953172900,34000,34000,34000,34000,0
20240522,183800,8953172900,34000,34000,34000,34000,0
20240522,183700,8953172900,34000,34000,34000,34000,0
20240522,183600,8953172900,34000,34000,34000,34000,0
20240522,183500,8953172900,34000,34000,34000,34000,0
20240522,183400,8953172900,34000,34000,34000,34000,0
20240522,183300,8953172900,34000,34000,34000,34000,0
20240522,183200,8953172900,34000,34000,34000,34000,0
20240522,183100,8953172900,34000,34000,34000,34000,0
20240522,183000,8953172900,34000,34000,34000,34000,0
20240522,182900,8953172900,34000,34000,34000,34000,0
20240522,182800,8953172900,34000,34000,34000,34000,0
20240522,182700,8953172900,34000,34000,34000,34000,0
20240522,182600,8953172900,34000,34000,34000,34000,0
20240522,182500,8953172900,34000,34000,34000,34000,0
20240522,182400,8953172900,34000,34000,34000,34000,0
20240522,182300,8953172900,34000,34000,34000,34000,0
20240522,182200,8953172900,34000,34000,34000,34000,0
20240522,182100,8953172900,34000,34000,34000,34000,0
20240522,182000,8953172900,34000,34000,34000,34000,0
20240522,181900,8953172900,34000,34000,34000,34000,0
20240522,181800,8953172900,34000,34000,34000,34000,0
20240522,181700,8953172900,34000,34000,34000,34000,4475
20240522,181600,8953172900,34000,34000,34000,34000,0
20240522,181500,8953172900,34000,34000,34000,34000,0
20240522,181400,8953172900,34000,34000,34000,34000,0
20240522,181300,8953172900,34000,34000,34000,34000,0
20240522,181200,8953172900,34000,34000,34000,34000,0
20240522,181100,8953172900,34000,34000,34000,34000,0
20240522,181000,8953172900,34000,34000,34000,34000,0
20240522,180900,8953172900,34000,34000,34000,34000,0
20240522,180800,8953172900,34000,34000,34000,34000,0
20240522,180700,8953172900,34000,34000,34000,34000,0
20240522,180600,8953172900,34000,34000,34000,34000,0
20240522,180500,8953172900,34000,34000,34000,34000,0
20240522,180400,8953172900,34000,34000,34000,34000,0
20240522,180300,8953172900,34000,34000,34000,34000,0
20240522,180200,8953172900,34000,34000,34000,34000,0
20240522,180100,8953172900,34000,34000,34000,34000,0
20240522,180000,8953172900,34000,34000,34000,34000,0
20240522,175900,8953172900,34000,34000,34000,34000,0
20240522,175800,8953172900,34000,34000,34000,34000,0
20240522,175700,8953172900,34000,34000,34000,34000,0
20240522,175600,8953172900,34000,34000,34000,34000,0
20240522,175500,8953172900,34000,34000,34000,34000,0
20240522,175400,8953172900,34000,34000,34000,34000,0
20240522,175300,8953172900,34000,34000,34000,34000,0
20240522,175200,8953172900,34000,34000,34000,34000,0
20240522,175100,8953172900,34000,34000,34000,34000,0
20240522,175000,8953172900,34000,34000,34000,34000,0
20240522,174900,8953172900,34000,34000,34000,34000,0
20240522,174800,8953172900,34000,34000,34000,34000,0
20240522,174700,8953172900,34000,34000,34000,34000,4475
20240522,174600,8953172900,34000,34000,34000,34000,0
20240522,174500,8953172900,34000,34000,34000,34000,0
20240522,174400,8953172900,34000,34000,34000,34000,0
20240522,174300,8953172900,34000,34000,34000,34000,0
20240522,174200,8953172900,34000,34000,34000,34000,0
20240522,174100,8953172900,34000,34000,34000,34000,0
20240522,174000,8953172900,34000,34000,34000,34000,0
20240522,173900,8953172900,34000,34000,34000,34000,0
20240522,173800,8953172900,34000,34000,34000,34000,0
20240522,173700,8953172900,34000,34000,34000,34000,0
20240522,173600,8953172900,34000,34000,34000,34000,0
20240522,173500,8953172900,34000,34000,34000,34000,0
20240522,173400,8953172900,34000,34000,34000,34000,0
20240522,173300,8953172900,34000,34000,34000,34000,0
20240522,173200,8953172900,34000,34000,34000,34000,0
20240522,173100,8953172900,34000,34000,34000,34000,0
20240522,173000,8953172900,34000,34000,34000,34000,0
20240522,172900,8953172900,34000,34000,34000,34000,0
20240522,172800,8953172900,34000,34000,34000,34000,0
20240522,172700,8953172900,34000,34000,34000,34000,0
20240522,172600,8953172900,34000,34000,34000,34000,0
20240522,172500,8953172900,34000,34000,34000,34000,0
20240522,172400,8953172900,34000,34000,34000,34000,0
20240522,172300,8953172900,34000,34000,34000,34000,0
20240522,172200,8953172900,34000,34000,34000,34000,0
20240522,172100,8953172900,34000,34000,34000,34000,0
20240522,172000,8953172900,34000,34000,34000,34000,0
20240522,171900,8953172900,34000,34000,34000,34000,0
20240522,171800,8953172900,34000,34000,34000,34000,0
20240522,171700,8953172900,34000,34000,34000,34000,4475
20240522,171600,8953172900,34000,34000,34000,34000,0
20240522,171500,8953172900,34000,34000,34000,34000,0
20240522,171400,8953172900,34000,34000,34000,34000,0
20240522,171300,8953172900,34000,34000,34000,34000,0
20240522,171200,8953172900,34000,34000,34000,34000,0
20240522,171100,8953172900,34000,34000,34000,34000,0
20240522,171000,8953172900,34000,34000,34000,34000,0
20240522,170900,8953172900,34000,34000,34000,34000,0
20240522,170800,8953172900,34000,34000,34000,34000,0
20240522,170700,8953172900,34000,34000,34000,34000,0
20240522,170600,8953172900,34000,34000,34000,34000,0
20240522,170500,8953172900,34000,34000,34000,34000,0
20240522,170400,8953172900,34000,34000,34000,34000,0
20240522,170300,8953172900,34000,34000,34000,34000,0
20240522,170200,8953172900,34000,34000,34000,34000,0
20240522,170100,8953172900,34000,34000,34000,34000,0
20240522,170000,8953172900,34000,34000,34000,34000,0
20240522,165900,8953172900,34000,34000,34000,34000,0
20240522,165800,8953172900,34000,34000,34000,34000,0
20240522,165700,8953172900,34000,34000,34000,34000,0
20240522,165600,8953172900,34000,34000,34000,34000,0
20240522,165500,8953172900,34000,34000,34000,34000,0
20240522,165400,8953172900,34000,34000,34000,34000,0
20240522,165300,8953172900,34000,34000,34000,34000,0
20240522,165200,8953172900,34000,34000,34000,34000,0
20240522,165100,8953172900,34000,34000,34000,34000,0
20240522,165000,8953172900,34000,34000,34000,34000,0
20240522,164900,8953172900,34000,34000,34000,34000,0
20240522,164800,8953172900,34000,34000,34000,34000,0
20240522,164700,8953172900,34000,34000,34000,34000,4475
20240522,164600,8953172900,34000,34000,34000,34000,0
20240522,164500,8953172900,34000,34000,34000,34000,0
20240522,164400,8953172900,34000,34000,34000,34000,0
20240522,164300,8953172900,34000,34000,34000,34000,0
20240522,164200,8953172900,34000,34000,34000,34000,0
20240522,164100,8953172900,34000,34000,34000,34000,0
20240522,164000,8953172900,34000,34000,34000,34000,0
20240522,163900,8953172900,34000,34000,34000,34000,0
20240522,163800,8953172900,34000,34000,34000,34000,0
20240522,163700,8953172900,34000,34000,34000,34000,0
20240522,163600,8953172900,34000,34000,34000,34000,0
20240522,163500,8953172900,34000,34000,34000,34000,0
20240522,163400,8953172900,34000,34000,34000,34000,0
20240522,163300,8953172900,34000,34000,34000,34000,0
20240522,163200,8953172900,34000,34000,34000,34000,0
20240522,163100,8953172900,34000,34000,34000,34000,0
20240522,163000,8953172900,34000,34000,34000,34000,0
20240522,162900,8953172900,34000,34000,34000,34000,0
20240522,162800,8953172900,34000,34000,34000,34000,0
20240522,162700,8953172900,34000,34000,34000,34000,0
20240522,162600,8953172900,34000,34000,34000,34000,0
20240522,162500,8953172900,34000,34000,34000,34000,0
20240522,162400,8953172900,34000,34000,34000,34000,0
20240522,162300,8953172900,34000,34000,34000,34000,0
20240522,162200,8953172900,34000,34000,34000,34000,0
20240522,162100,8953172900,34000,34000,34000,34000,0
20240522,162000,8953172900,34000,34000,34000,34000,0
20240522,161900,8953172900,34000,34000,34000,34000,0
20240522,161800,8953172900,34000,34000,34000,34000,0
20240522,161700,8953172900,34000,34000,34000,34000,4475
20240522,161600,8953172900,34000,34000,34000,34000,0
20240522,161500,8953172900,34000,34000,34000,34000,0
20240522,161400,8953172900,34000,34000,34000,34000,0
20240522,161300,8953172900,34000,34000,34000,34000,0
20240522,161200,8953172900,34000,34000,34000,34000,0
20240522,161100,8953172900,34000,34000,34000,34000,0
20240522,161000,8953172900,34000,34000,34000,34000,0
20240522,160900,8953172900,34000,34000,34000,34000,0
20240522,160800,8953172900,34000,34000,34000,34000,0
20240522,160700,8953172900,34000,34000,34000,34000,0
20240522,160600,8953172900,34000,34000,34000,34000,0
20240522,160500,8953172900,34000,34000,34000,34000,0
20240522,160400,8953172900,34000,34000,34000,34000,0
20240522,160300,8953172900,34000,34000,34000,34000,0
20240522,160200,8953172900,34000,34000,34000,34000,0
20240522,160100,8953172900,34000,34000,34000,34000,0
20240522,160000,8953172900,34000,34000,34000,34000,0
20240522,155900,8953172900,34000,34000,34000,34000,0
20240522,155800,8953172900,34000,34000,34000,34000,0
20240522,155700,8953172900,34000,34000,34000,34000,0
20240522,155600,8953172900,34000,34000,34000,34000,0
20240522,155500,8953172900,34000,34000,34000,34000,0
20240522,155400,8953172900,34000,34000,34000,34000,0
20240522,155300,8953172900,34000,34000,34000,34000,0
20240522,155200,8953172900,34000,34000,34000,34000,0
20240522,155100,8953172900,34000,34000,34000,34000,0
20240522,155000,8953172900,34000,34000,34000,34000,0
20240522,154900,8953172900,34000,34000,34000,34000,0
20240522,154800,8953172900,34000,34000,34000,34000,0
20240522,154700,8953172900,34000,34000,34000,34000,4475
20240522,154600,8953172900,34000,34000,34000,34000,0
20240522,154500,8953172900,34000,34000,34000,34000,0
20240522,154400,8953172900,34000,34000,34000,34000,0
20240522,154300,8953172900,34000,34000,34000,34000,0
20240522,154200,8953172900,34000,34000,34000,34000,0
20240522,154100,8953172900,34000,34000,34000,34000,0
20240522,154000,8953172900,34000,34000,34000,34000,0
20240522,153900,8953172900,34000,34000,34000,34000,0
20240522,153800,8953172900,34000,34000,34000,34000,0
20240522,153700,8953172900,34000,34000,34000,34000,0
20240522,153600,8953172900,34000,34000,34000,34000,0
20240522,153500,8953172900,34000,34000,34000,34000,0
20240522,153400,8953172900,34000,34000,34000,34000,0
20240522,153300,8953172900,34000,34000,34000,34000,0
20240522,153200,8953172900,34000,34000,34000,34000,0
20240522,153100,8953172900,34000,34000,34000,34000,0
20240522,153000,8953172900,34000,34000,34000,34000,4475
20240522,152900,8801022900,34050,34050,34050,34050,0
20240522,152800,8801022900,34050,34050,34050,34050,0
20240522,152700,8801022900,34050,34050,34050,34050,0
20240522,152600,8801022900,34050,34050,34050,34050,0
20240522,152500,8801022900,34050,34050,34050,34050,0
20240522,152400,8801022900,34050,34050,34050,34050,0
20240522,152300,8801022900,34050,34050,34050,34050,0
20240522,152200,8801022900,34050,34050,34050,34050,0
20240522,152100,8801022900,34050,34050,34050,34050,0
20240522,152000,8801022900,34050,34050,34050,34050,0
20240522,151900,8801022900,34050,34100,34100,34050,1385
20240522,151800,8753850850,34050,34050,34100,34050,622
20240522,151700,8732670300,34100,34050,34100,34050,797
20240522,151600,8705524900,34050,34050,34100,34050,172
20240522,151500,8699666550,34100,34100,34100,34050,980
20240522,151400,8666293400,34100,34100,34150,34050,1180
20240522,151300,8626039700,34100,34100,34150,34050,930
20240522,151200,8594332450,34100,34100,34100,34050,132
20240522,151100,8589835550,34100,34100,34100,34050,212
20240522,151000,8582613600,34100,34050,34100,34050,604
20240522,150900,8562025550,34050,34000,34100,34000,719
20240522,150800,8537524900,34050,34100,34100,34000,3093
20240522,150700,8432267500,34050,34050,34100,34050,162
20240522,150600,8426749050,34100,34100,34100,34050,137
20240522,150500,8422081800,34050,34100,34100,34050,168
20240522,150400,8416360000,34050,34100,34100,34050,271
20240522,150300,8407130600,34050,34100,34100,34050,228
20240522,150200,8399360550,34100,34100,34100,34000,228
20240522,150100,8391593650,34100,34150,34150,34000,3591
20240522,150000,8269345050,34150,34100,34200,34100,150
20240522,145900,8264227200,34100,34150,34200,34100,350
20240522,145800,8252269600,34200,34150,34200,34100,412
20240522,145700,8238202100,34150,34150,34150,34100,349
20240522,145600,8226298850,34150,34100,34150,34100,168
20240522,145500,8220567600,34150,34150,34150,34100,123
20240522,145400,8216368450,34150,34100,34150,34100,133
20240522,145300,8211831450,34150,34100,34150,34100,136
20240522,145200,8207192300,34150,34150,34150,34100,58
20240522,145100,8205212400,34100,34050,34150,34050,839
20240522,145000,8176602400,34050,34050,34100,34000,955
20240522,144900,8144105200,34050,34050,34100,34050,284
20240522,144800,8134433750,34050,34100,34100,34000,1909
20240522,144700,8069436500,34100,34100,34100,34050,144
20240522,144600,8064531800,34100,34050,34100,34050,252
20240522,144500,8055949250,34050,34150,34150,34050,1072
20240522,144400,8019427450,34150,34100,34150,34100,153
20240522,144300,8014208500,34050,34100,34100,34050,315
20240522,144200,8003475250,34150,34150,34150,34050,1061
20240522,144100,7967343350,34100,34150,34150,34050,988
20240522,144000,7933678150,34150,34100,34150,34050,797
20240522,143900,7906524400,34100,34100,34150,34050,37
20240522,143800,7905261700,34050,34150,34150,34050,2857
20240522,143700,7807903550,34150,34100,34150,34100,101
20240522,143600,7804456550,34100,34100,34150,34050,593
20240522,143500,7784244450,34050,34050,34100,34050,1117
20240522,143400,7746209100,34100,34100,34100,34050,185
20240522,143300,7739906500,34100,34050,34100,34050,1047
20240522,143200,7704239750,34050,34050,34100,34050,1803
20240522,143100,7642846850,34100,34050,34100,34050,108
20240522,143000,7639166450,34050,34100,34150,34050,467
20240522,142900,7623244350,34150,34100,34150,34100,768
20240522,142800,7597054150,34150,34150,34150,34100,650
20240522,142700,7574875800,34150,34100,34150,34100,163
20240522,142600,7569316000,34100,34050,34150,34050,2054
20240522,142500,7499331750,34050,34050,34100,34050,306
20240522,142400,7488911500,34100,34150,34150,34050,547
20240522,142300,7470268550,34100,34150,34150,34050,993
20240522,142200,7436402750,34150,34150,34150,34100,342
20240522,142100,7424729750,34150,34100,34150,34100,81
20240522,142000,7421966800,34100,34150,34150,34100,187
20240522,141900,7415588450,34150,34100,34150,34100,105
20240522,141800,7412006950,34100,34150,34150,34100,163
20240522,141700,7406444000,34200,34150,34200,34150,156
20240522,141600,7401115000,34150,34150,34200,34100,1229
20240522,141500,7359187650,34150,34150,34200,34150,545
20240522,141400,7340567500,34150,34200,34250,34050,12807
20240522,141300,6903400000,34250,34250,34250,34200,564
20240522,141200,6884109900,34250,34200,34250,34200,169
20240522,141100,6878326300,34200,34250,34250,34200,209
20240522,141000,6871174200,34250,34200,34250,34200,73
20240522,140900,6868676850,34250,34200,34250,34200,117
20240522,140800,6864674100,34250,34250,34250,34200,298
20240522,140700,6854481500,34250,34300,34300,34200,346
20240522,140600,6842633750,34250,34250,34300,34250,603
20240522,140500,6821979900,34300,34300,34300,34200,702
20240522,140400,6797959000,34300,34250,34300,34250,75
20240522,140300,6795388100,34250,34300,34300,34200,145
20240522,140200,6790420550,34300,34250,34300,34200,80
20240522,140100,6787680400,34250,34300,34300,34200,86
20240522,140000,6784733050,34200,34300,34300,34200,327
20240522,135900,6773532200,34250,34250,34300,34250,64
20240522,135800,6771339300,34250,34300,34300,34250,534
20240522,135700,6753048900,34300,34300,34300,34250,783
20240522,135600,6726230100,34250,34300,34300,34250,856
20240522,135500,6696911400,34300,34300,34300,34250,756
20240522,135400,6671015050,34250,34300,34300,34250,330
20240522,135300,6659705100,34300,34250,34300,34250,154
20240522,135200,6654426550,34300,34300,34300,34250,97
20240522,135100,6651100900,34250,34300,34300,34250,139
20240522,135000,6646338500,34250,34250,34300,34250,414
20240522,134900,6632158450,34300,34350,34350,34250,1171
20240522,134800,6591994950,34300,34300,34350,34300,385
20240522,134700,6578787100,34350,34350,34350,34300,712
20240522,134600,6554363400,34300,34350,34350,34300,39
20240522,134500,6553024950,34350,34300,34350,34300,401
20240522,134400,6539269150,34350,34350,34350,34300,208
20240522,134300,6532132250,34350,34300,34350,34300,145
20240522,134200,6527153850,34350,34300,34350,34300,629
20240522,134100,6505576100,34350,34300,34350,34300,231
20240522,134000,6497645750,34300,34350,34350,34300,64
20240522,133900,6495449050,34350,34300,34350,34300,148
20240522,133800,6490371700,34350,34350,34350,34300,705
20240522,133700,6466182300,34400,34300,34400,34300,71
20240522,133600,6463743350,34300,34400,34450,34300,5752
20240522,133500,6266218750,34400,34400,34450,34400,556
20240522,133400,6247066650,34450,34400,34450,34350,48
20240522,133300,6245416800,34350,34350,34400,34350,123
20240522,133200,6241190750,34400,34400,34400,34350,92
20240522,133100,6238027650,34400,34350,34400,34350,91
20240522,133000,6234897850,34400,34400,34400,34350,136
20240522,132900,6230223200,34450,34400,34450,34350,766
20240522,132800,6203895500,34400,34500,34500,34400,131
20240522,132700,6199381800,34500,34450,34500,34450,132
20240522,132600,6194832150,34450,34450,34500,34400,87
20240522,132500,6191833100,34450,34400,34450,34400,137
20240522,132400,6187114700,34400,34450,34450,34400,124
20240522,132300,6182845550,34400,34400,34450,34350,81
20240522,132200,6180062250,34400,34350,34400,34350,62
20240522,132100,6177931700,34400,34400,34450,34350,31
20240522,132000,6176865300,34350,34450,34450,34350,751
20240522,131900,6151028800,34450,34450,34450,34450,35
20240522,131800,6149823050,34500,34500,34500,34450,73
20240522,131700,6147307650,34500,34450,34500,34450,107
20240522,131600,6143621100,34500,34400,34500,34400,442
20240522,131500,6128413100,34400,34450,34450,34400,210
20240522,131400,6121184200,34450,34450,34450,34400,137
20240522,131300,6116466050,34450,34450,34450,34400,301
20240522,131200,6106111150,34450,34400,34450,34400,115
20240522,131100,6102154700,34400,34450,34500,34400,802
20240522,131000,6074543850,34450,34450,34500,34450,85
20240522,130900,6071613450,34500,34500,34500,34450,125
20240522,130800,6067303450,34500,34500,34500,34450,72
20240522,130700,6064820700,34500,34500,34500,34450,143
20240522,130600,6059889150,34450,34400,34450,34400,107
20240522,130500,6056207100,34350,34400,34400,34350,52
20240522,130400,6054420200,34400,34400,34400,34400,39
20240522,130300,6053078600,34400,34400,34450,34400,278
20240522,130200,6043513450,34400,34400,34450,34400,718
20240522,130100,6018813950,34450,34500,34500,34450,117
20240522,130000,6014778200,34450,34400,34450,34400,102
20240522,125900,6011268400,34450,34400,34450,34400,274
20240522,125800,6001831300,34400,34400,34400,34400,157
20240522,125700,5996430500,34400,34350,34400,34350,180
20240522,125600,5990244550,34350,34350,34350,34350,0
20240522,125500,5990244550,34350,34350,34350,34350,50
20240522,125400,5988527050,34350,34350,34400,34350,92
20240522,125300,5985366550,34350,34400,34400,34350,752
20240522,125200,5959498550,34400,34400,34400,34400,239
20240522,125100,5951276950,34400,34400,34450,34400,87
20240522,125000,5948283650,34400,34400,34400,34400,1
20240522,124900,5948249250,34400,34400,34400,34400,518
20240522,124800,5930430050,34400,34400,34450,34400,108
20240522,124700,5926711000,34400,34400,34400,34400,23
20240522,124600,5925919800,34400,34400,34400,34400,76
20240522,124500,5923305400,34450,34400,34450,34400,33
20240522,124400,5922169850,34400,34400,34400,34400,687
20240522,124300,5898537050,34400,34400,34450,34400,150
20240522,124200,5893374450,34450,34400,34450,34400,69
20240522,124100,5890998650,34400,34450,34450,34400,19
20240522,124000,5890344950,34400,34400,34450,34400,145
20240522,123900,5885353650,34450,34450,34450,34400,93
20240522,123800,5882151550,34450,34400,34450,34400,253
20240522,123700,5873448300,34400,34400,34400,34400,87
20240522,123600,5870455500,34450,34500,34500,34450,167
20240522,123500,5864702150,34450,34450,34450,34450,687
20240522,123400,5841035000,34500,34500,34500,34450,269
20240522,123300,5831754700,34500,34500,34500,34500,25
20240522,123200,5830892200,34500,34500,34500,34450,37
20240522,123100,5829616850,34450,34500,34500,34450,89
20240522,123000,5826547600,34500,34550,34550,34450,80
20240522,122900,5823787550,34550,34500,34550,34500,531
20240522,122800,5805467850,34500,34500,34500,34500,79
20240522,122700,5802742350,34500,34500,34550,34500,33
20240522,122600,5801603750,34500,34600,34600,34500,750
20240522,122500,5775716700,34550,34600,34600,34550,442
20240522,122400,5760443100,34550,34550,34550,34500,2274
20240522,122300,5681882150,34500,34500,34500,34500,168
20240522,122200,5676086150,34500,34500,34500,34500,54
20240522,122100,5674223150,34500,34500,34550,34500,62
20240522,122000,5672084100,34500,34500,34550,34500,28
20240522,121900,5671118050,34500,34500,34500,34500,141
20240522,121800,5666253550,34500,34550,34550,34500,212
20240522,121700,5658939250,34550,34600,34600,34550,1781
20240522,121600,5597401850,34600,34550,34600,34550,107
20240522,121500,5593702800,34550,34600,34600,34550,145
20240522,121400,5588692250,34550,34600,34600,34550,97
20240522,121300,5585340750,34550,34550,34600,34550,292
20240522,121200,5575240700,34550,34550,34600,34550,45
20240522,121100,5573685050,34550,34400,34550,34400,1386
20240522,121000,5525855200,34350,34400,34400,34350,264
20240522,120900,5516780850,34400,34400,34450,34400,85
20240522,120800,5513855300,34400,34400,34400,34350,911
20240522,120700,5482533700,34400,34400,34450,34400,91
20240522,120600,5479403000,34400,34500,34500,34400,30
20240522,120500,5478370650,34400,34500,34550,34400,363
20240522,120400,5465849900,34500,34400,34500,34400,786
20240522,120300,5438759050,34400,34450,34450,34400,26
20240522,120200,5437864600,34400,34300,34450,34300,1628
20240522,120100,5381953550,34300,34300,34300,34300,77
20240522,120000,5379312450,34350,34300,34350,34250,201
20240522,115900,5372417900,34300,34300,34300,34250,854
20240522,115800,5343160500,34300,34300,34300,34250,439
20240522,115700,5328108400,34300,34300,34350,34300,263
20240522,115600,5319086500,34300,34300,34300,34250,182
20240522,115500,5312851500,34300,34250,34300,34250,281
20240522,115400,5303227100,34250,34250,34300,34250,983
20240522,115300,5269554650,34250,34250,34250,34250,1003
20240522,115200,5235201900,34250,34250,34250,34250,369
20240522,115100,5222563650,34250,34250,34300,34250,502
20240522,115000,5205370000,34250,34250,34300,34250,993
20240522,114900,5171357250,34300,34300,34300,34250,467
20240522,114800,5155351000,34250,34250,34300,34250,253
20240522,114700,5146681300,34250,34300,34300,34250,203
20240522,114600,5139722000,34300,34300,34300,34300,697
20240522,114500,5115814900,34300,34300,34300,34250,258
20240522,114400,5106972950,34300,34300,34300,34250,382
20240522,114300,5093883400,34250,34250,34300,34250,363
20240522,114200,5081442750,34300,34250,34300,34250,248
20240522,114100,5072948500,34250,34300,34300,34250,1296
20240522,114000,5028536800,34300,34300,34350,34300,271
20240522,113900,5019241450,34300,34350,34350,34300,233
20240522,113800,5011249300,34300,34300,34300,34300,174
20240522,113700,5005281100,34350,34350,34350,34300,449
20240522,113600,4989877300,34300,34300,34350,34300,373
20240522,113500,4977083250,34300,34250,34300,34250,2389
20240522,113400,4895175000,34250,34250,34300,34250,428
20240522,113300,4880515900,34300,34250,34300,34250,194
20240522,113200,4873869000,34250,34200,34350,34200,3361
20240522,113100,4758651350,34300,34250,34300,34200,3232
20240522,113000,4647965300,34250,34300,34300,34250,1191
20240522,112900,4607115300,34300,34300,34350,34300,1908
20240522,112800,4541670350,34300,34300,34300,34300,459
20240522,112700,4525926650,34350,34300,34350,34300,223
20240522,112600,4518276750,34300,34350,34350,34300,601
20240522,112500,4497639300,34350,34350,34400,34350,320
20240522,112400,4486647250,34300,34300,34350,34300,217
20240522,112300,4479203900,34300,34350,34350,34300,965
20240522,112200,4446056800,34350,34300,34350,34300,569
20240522,112100,4426517850,34300,34350,34350,34300,181
20240522,112000,4420308300,34350,34300,34350,34300,466
20240522,111900,4404319350,34300,34350,34350,34300,310
20240522,111800,4393681250,34400,34350,34400,34350,911
20240522,111700,4362388150,34350,34350,34400,34350,396
20240522,111600,4348783800,34350,34400,34400,34350,126
20240522,111500,4344452850,34400,34400,34400,34350,465
20240522,111400,4328470750,34350,34400,34400,34350,976
20240522,111300,4294944600,34350,34400,34400,34350,324
20240522,111200,4283809250,34400,34400,34450,34350,723
20240522,111100,4258950150,34350,34400,34400,34350,277
20240522,111000,4249433150,34350,34350,34400,34350,360
20240522,110900,4237061450,34350,34450,34500,34350,7754
20240522,110800,3970395500,34500,34450,34500,34400,836
20240522,110700,3941602300,34400,34400,34450,34400,223
20240522,110600,3933930900,34450,34400,34450,34400,1694
20240522,110500,3875655000,34400,34450,34450,34400,2268
20240522,110400,3797535050,34450,34450,34450,34450,491
20240522,110300,3780620100,34450,34500,34550,34450,3988
20240522,110200,3643039200,34500,34500,34550,34500,665
20240522,110100,3620089650,34500,34500,34500,34500,843
20240522,110000,3591006150,34550,34500,34550,34500,462
20240522,105900,3575060200,34500,34500,34550,34500,393
20240522,105800,3561494600,34500,34500,34550,34500,355
20240522,105700,3549241650,34500,34500,34550,34500,347
20240522,105600,3537269150,34500,34550,34550,34500,2558
20240522,105500,3448950000,34550,34550,34600,34550,372
20240522,105400,3436089900,34550,34550,34600,34550,460
20240522,105300,3420192400,34550,34550,34600,34550,285
20240522,105200,3410344350,34550,34550,34600,34550,293
20240522,105100,3400219650,34550,34550,34600,34550,271
20240522,105000,3390856500,34600,34600,34650,34550,2542
20240522,104900,3302904700,34600,34600,34700,34600,224
20240522,104800,3295151050,34600,34600,34650,34600,223
20240522,104700,3287435000,34600,34600,34600,34600,982
20240522,104600,3253457800,34650,34650,34650,34600,346
20240522,104500,3241469150,34600,34650,34650,34600,268
20240522,104400,3232190300,34600,34700,34700,34600,323
20240522,104300,3220998600,34650,34700,34750,34650,443
20240522,104200,3205633600,34700,34650,34750,34600,210
20240522,104100,3198353100,34650,34600,34650,34550,434
20240522,104000,3183336900,34650,34650,34650,34600,423
20240522,103900,3168700100,34650,34650,34700,34600,383
20240522,103800,3155433600,34600,34650,34650,34600,895
20240522,103700,3124466050,34600,34600,34650,34600,473
20240522,103600,3108096900,34650,34650,34700,34650,102
20240522,103500,3104562550,34600,34600,34650,34600,454
20240522,103400,3088851800,34650,34650,34650,34600,294
20240522,103300,3078675550,34650,34600,34650,34600,523
20240522,103200,3060570650,34600,34650,34650,34600,217
20240522,103100,3053056650,34750,34600,34750,34550,977
20240522,103000,3019261250,34650,34650,34650,34600,432
20240522,102900,3004311700,34650,34700,34700,34600,967
20240522,102800,2970816500,34700,34750,34750,34700,212
20240522,102700,2963459750,34750,34850,34850,34750,2405
20240522,102600,2879809200,34850,34800,34850,34800,1499
20240522,102500,2827582850,34800,34750,34800,34750,895
20240522,102400,2796444350,34750,34650,34750,34600,1928
20240522,102300,2729604900,34600,34650,34650,34600,283
20240522,102200,2719808600,34600,34650,34700,34600,201
20240522,102100,2712850050,34650,34650,34700,34650,397
20240522,102000,2699093850,34650,34650,34650,34600,216
20240522,101900,2691616500,34650,34600,34650,34600,339
20240522,101800,2679874100,34600,34600,34600,34550,563
20240522,101700,2660403200,34550,34600,34600,34550,196
20240522,101600,2653631100,34600,34600,34600,34600,145
20240522,101500,2648614100,34600,34650,34700,34500,9195
20240522,101400,2330791050,34650,34600,34650,34600,1074
20240522,101300,2293606850,34550,34600,34650,34550,1401
20240522,101200,2245132950,34600,34600,34650,34600,322
20240522,101100,2233988950,34600,34650,34650,34600,243
20240522,101000,2225579350,34650,34600,34650,34600,740
20240522,100900,2199938400,34650,34600,34650,34550,215
20240522,100800,2192502950,34550,34600,34650,34550,267
20240522,100700,2183271800,34550,34600,34600,34550,343
20240522,100600,2171413200,34600,34600,34600,34550,212
20240522,100500,2164084100,34550,34600,34650,34550,225
20240522,100400,2156300850,34650,34600,34650,34600,210
20240522,100300,2149034550,34600,34550,34650,34550,675
20240522,100200,2125682550,34600,34600,34600,34550,181
20240522,100100,2119427100,34550,34500,34600,34500,1196
20240522,100000,2078105300,34550,34600,34600,34500,6991
20240522,095900,1836601550,34550,34600,34600,34550,332
20240522,095800,1825125800,34600,34550,34600,34550,455
20240522,095700,1809403550,34550,34600,34650,34550,798
20240522,095600,1781819350,34600,34600,34650,34550,192
20240522,095500,1775175800,34600,34550,34650,34550,586
20240522,095400,1754915750,34600,34600,34650,34550,954
20240522,095300,1721908350,34600,34650,34650,34600,940
20240522,095200,1689353700,34650,34650,34700,34650,573
20240522,095100,1669498950,34650,34650,34700,34650,199
20240522,095000,1662603050,34700,34700,34700,34650,167
20240522,094900,1656816050,34700,34700,34700,34650,348
20240522,094800,1644754850,34650,34700,34700,34650,477
20240522,094700,1628224250,34700,34650,34700,34650,330
20240522,094600,1616786000,34700,34750,34750,34650,481
20240522,094500,1600090200,34700,34700,34750,34700,550
20240522,094400,1581003350,34700,34750,34750,34700,302
20240522,094300,1570521600,34700,34750,34750,34700,274
20240522,094200,1561010550,34750,34750,34750,34700,212
20240522,094100,1553651150,34700,34750,34800,34700,1282
20240522,094000,1509119550,34800,34850,34850,34750,763
20240522,093900,1482575850,34850,34800,34850,34800,709
20240522,093800,1457893650,34850,34850,34850,34800,637
20240522,093700,1435696150,34850,34850,34850,34850,863
20240522,093600,1405620600,34900,34850,34900,34850,220
20240522,093500,1397950850,34900,34900,34950,34850,449
20240522,093400,1382288450,34900,34900,35000,34900,896
20240522,093300,1351000500,34900,34950,34950,34900,496
20240522,093200,1333687700,34950,34900,34950,34850,271
20240522,093100,1324229250,34850,34850,34900,34800,492
20240522,093000,1307082800,34850,34800,34900,34800,219
20240522,092900,1299449300,34850,34850,34900,34800,1608
20240522,092800,1243416550,34900,34800,34900,34800,920
20240522,092700,1211378450,34850,34850,34850,34750,633
20240522,092600,1189355300,34850,34800,34850,34750,870
20240522,092500,1159081550,34800,34800,34850,34800,286
20240522,092400,1149124850,34850,34750,34850,34750,330
20240522,092300,1137642900,34700,34750,34800,34700,384
20240522,092200,1124307850,34800,34750,34800,34750,461
20240522,092100,1108286450,34750,34750,34800,34700,468
20240522,092000,1092022650,34800,34850,34850,34750,966
20240522,091900,1058393650,34900,34900,35000,34900,636
20240522,091800,1036180950,34950,34800,34950,34800,834
20240522,091700,1007109300,34750,34750,34850,34700,1361
20240522,091600,959790450,34700,34650,34750,34650,462
20240522,091500,943767550,34650,34650,34700,34600,1709
20240522,091400,884613300,34650,34650,34700,34600,339
20240522,091300,872864050,34650,34700,34700,34600,3234
20240522,091200,760919750,34700,34700,34800,34700,1173
20240522,091100,720159900,34750,34700,34800,34650,1164
20240522,091000,679709850,34750,34550,34750,34550,1079
20240522,090900,642342200,34600,34600,34600,34550,1519
20240522,090800,589815300,34550,34550,34600,34550,502
20240522,090700,572469550,34550,34650,34650,34550,269
20240522,090600,563164550,34550,34650,34650,34550,4178
20240522,090500,418725400,34650,34550,34650,34550,660
20240522,090400,395876000,34550,34600,34600,34500,2298
20240522,090300,316497300,34600,34700,34800,34550,1030
20240522,090200,280794650,34750,34750,34900,34750,784
20240522,090100,253515300,34750,34950,35000,34650,3759
20240522,090000,123011000,34950,35100,35100,34800,3415