stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,184700,1386523510000,77600,77600,77600,77600,924280
20240528,184600,1386523510000,77600,77600,77600,77600,0
20240528,184500,1386523510000,77600,77600,77600,77600,0
20240528,184400,1386523510000,77600,77600,77600,77600,0
20240528,184300,1386523510000,77600,77600,77600,77600,0
20240528,184200,1386523510000,77600,77600,77600,77600,0
20240528,184100,1386523510000,77600,77600,77600,77600,0
20240528,184000,1386523510000,77600,77600,77600,77600,0
20240528,183900,1386523510000,77600,77600,77600,77600,0
20240528,183800,1386523510000,77600,77600,77600,77600,0
20240528,183700,1386523510000,77600,77600,77600,77600,0
20240528,183600,1386523510000,77600,77600,77600,77600,0
20240528,183500,1386523510000,77600,77600,77600,77600,0
20240528,183400,1386523510000,77600,77600,77600,77600,0
20240528,183300,1386523510000,77600,77600,77600,77600,0
20240528,183200,1386523510000,77600,77600,77600,77600,0
20240528,183100,1386523510000,77600,77600,77600,77600,0
20240528,183000,1386523510000,77600,77600,77600,77600,0
20240528,182900,1386523510000,77600,77600,77600,77600,0
20240528,182800,1386523510000,77600,77600,77600,77600,0
20240528,182700,1386523510000,77600,77600,77600,77600,0
20240528,182600,1386523510000,77600,77600,77600,77600,0
20240528,182500,1386523510000,77600,77600,77600,77600,0
20240528,182400,1386523510000,77600,77600,77600,77600,0
20240528,182300,1386523510000,77600,77600,77600,77600,0
20240528,182200,1386523510000,77600,77600,77600,77600,0
20240528,182100,1386523510000,77600,77600,77600,77600,0
20240528,182000,1386523510000,77600,77600,77600,77600,0
20240528,181900,1386523510000,77600,77600,77600,77600,0
20240528,181800,1386523510000,77600,77600,77600,77600,0
20240528,181700,1386523510000,77600,77600,77600,77600,924280
20240528,181600,1386523510000,77600,77600,77600,77600,0
20240528,181500,1386523510000,77600,77600,77600,77600,0
20240528,181400,1386523510000,77600,77600,77600,77600,0
20240528,181300,1386523510000,77600,77600,77600,77600,0
20240528,181200,1386523510000,77600,77600,77600,77600,0
20240528,181100,1386523510000,77600,77600,77600,77600,0
20240528,181000,1386523510000,77600,77600,77600,77600,0
20240528,180900,1386523510000,77600,77600,77600,77600,0
20240528,180800,1386523510000,77600,77600,77600,77600,0
20240528,180700,1386523510000,77600,77600,77600,77600,0
20240528,180600,1386523510000,77600,77600,77600,77600,0
20240528,180500,1386523510000,77600,77600,77600,77600,0
20240528,180400,1386523510000,77600,77600,77600,77600,0
20240528,180300,1386523510000,77600,77600,77600,77600,0
20240528,180200,1386523510000,77600,77600,77600,77600,0
20240528,180100,1386523510000,77600,77600,77600,77600,0
20240528,180000,1386523510000,77600,77600,77600,77600,0
20240528,175900,1386523510000,77600,77600,77600,77600,0
20240528,175800,1386523510000,77600,77600,77600,77600,0
20240528,175700,1386523510000,77600,77600,77600,77600,0
20240528,175600,1386523510000,77600,77600,77600,77600,0
20240528,175500,1386523510000,77600,77600,77600,77600,0
20240528,175400,1386523510000,77600,77600,77600,77600,0
20240528,175300,1386523510000,77600,77600,77600,77600,0
20240528,175200,1386523510000,77600,77600,77600,77600,0
20240528,175100,1386523510000,77600,77600,77600,77600,0
20240528,175000,1386523510000,77600,77600,77600,77600,0
20240528,174900,1386523510000,77600,77600,77600,77600,0
20240528,174800,1386523510000,77600,77600,77600,77600,0
20240528,174700,1386523510000,77600,77600,77600,77600,924280
20240528,174600,1386523510000,77600,77600,77600,77600,0
20240528,174500,1386523510000,77600,77600,77600,77600,0
20240528,174400,1386523510000,77600,77600,77600,77600,0
20240528,174300,1386523510000,77600,77600,77600,77600,0
20240528,174200,1386523510000,77600,77600,77600,77600,0
20240528,174100,1386523510000,77600,77600,77600,77600,0
20240528,174000,1386523510000,77600,77600,77600,77600,0
20240528,173900,1386523510000,77600,77600,77600,77600,0
20240528,173800,1386523510000,77600,77600,77600,77600,0
20240528,173700,1386523510000,77600,77600,77600,77600,0
20240528,173600,1386523510000,77600,77600,77600,77600,0
20240528,173500,1386523510000,77600,77600,77600,77600,0
20240528,173400,1386523510000,77600,77600,77600,77600,0
20240528,173300,1386523510000,77600,77600,77600,77600,0
20240528,173200,1386523510000,77600,77600,77600,77600,0
20240528,173100,1386523510000,77600,77600,77600,77600,0
20240528,173000,1386523510000,77600,77600,77600,77600,0
20240528,172900,1386523510000,77600,77600,77600,77600,0
20240528,172800,1386523510000,77600,77600,77600,77600,0
20240528,172700,1386523510000,77600,77600,77600,77600,0
20240528,172600,1386523510000,77600,77600,77600,77600,0
20240528,172500,1386523510000,77600,77600,77600,77600,0
20240528,172400,1386523510000,77600,77600,77600,77600,0
20240528,172300,1386523510000,77600,77600,77600,77600,0
20240528,172200,1386523510000,77600,77600,77600,77600,0
20240528,172100,1386523510000,77600,77600,77600,77600,0
20240528,172000,1386523510000,77600,77600,77600,77600,0
20240528,171900,1386523510000,77600,77600,77600,77600,0
20240528,171800,1386523510000,77600,77600,77600,77600,0
20240528,171700,1386523510000,77600,77600,77600,77600,924280
20240528,171600,1386523510000,77600,77600,77600,77600,0
20240528,171500,1386523510000,77600,77600,77600,77600,0
20240528,171400,1386523510000,77600,77600,77600,77600,0
20240528,171300,1386523510000,77600,77600,77600,77600,0
20240528,171200,1386523510000,77600,77600,77600,77600,0
20240528,171100,1386523510000,77600,77600,77600,77600,0
20240528,171000,1386523510000,77600,77600,77600,77600,0
20240528,170900,1386523510000,77600,77600,77600,77600,0
20240528,170800,1386523510000,77600,77600,77600,77600,0
20240528,170700,1386523510000,77600,77600,77600,77600,0
20240528,170600,1386523510000,77600,77600,77600,77600,0
20240528,170500,1386523510000,77600,77600,77600,77600,0
20240528,170400,1386523510000,77600,77600,77600,77600,0
20240528,170300,1386523510000,77600,77600,77600,77600,0
20240528,170200,1386523510000,77600,77600,77600,77600,0
20240528,170100,1386523510000,77600,77600,77600,77600,0
20240528,170000,1386523510000,77600,77600,77600,77600,0
20240528,165900,1386523510000,77600,77600,77600,77600,0
20240528,165800,1386523510000,77600,77600,77600,77600,0
20240528,165700,1386523510000,77600,77600,77600,77600,0
20240528,165600,1386523510000,77600,77600,77600,77600,0
20240528,165500,1386523510000,77600,77600,77600,77600,0
20240528,165400,1386523510000,77600,77600,77600,77600,0
20240528,165300,1386523510000,77600,77600,77600,77600,0
20240528,165200,1386523510000,77600,77600,77600,77600,0
20240528,165100,1386523510000,77600,77600,77600,77600,0
20240528,165000,1386523510000,77600,77600,77600,77600,0
20240528,164900,1386523510000,77600,77600,77600,77600,0
20240528,164800,1386523510000,77600,77600,77600,77600,0
20240528,164700,1386523510000,77600,77600,77600,77600,924280
20240528,164600,1386523510000,77600,77600,77600,77600,0
20240528,164500,1386523510000,77600,77600,77600,77600,0
20240528,164400,1386523510000,77600,77600,77600,77600,0
20240528,164300,1386523510000,77600,77600,77600,77600,0
20240528,164200,1386523510000,77600,77600,77600,77600,0
20240528,164100,1386523510000,77600,77600,77600,77600,0
20240528,164000,1386523510000,77600,77600,77600,77600,0
20240528,163900,1386523510000,77600,77600,77600,77600,0
20240528,163800,1386523510000,77600,77600,77600,77600,0
20240528,163700,1386523510000,77600,77600,77600,77600,0
20240528,163600,1386523510000,77600,77600,77600,77600,0
20240528,163500,1386523510000,77600,77600,77600,77600,0
20240528,163400,1386523510000,77600,77600,77600,77600,0
20240528,163300,1386523510000,77600,77600,77600,77600,0
20240528,163200,1386523510000,77600,77600,77600,77600,0
20240528,163100,1386523510000,77600,77600,77600,77600,0
20240528,163000,1386523510000,77600,77600,77600,77600,0
20240528,162900,1386523510000,77600,77600,77600,77600,0
20240528,162800,1386523510000,77600,77600,77600,77600,0
20240528,162700,1386523510000,77600,77600,77600,77600,0
20240528,162600,1386523510000,77600,77600,77600,77600,0
20240528,162500,1386523510000,77600,77600,77600,77600,0
20240528,162400,1386523510000,77600,77600,77600,77600,0
20240528,162300,1386523510000,77600,77600,77600,77600,0
20240528,162200,1386523510000,77600,77600,77600,77600,0
20240528,162100,1386523510000,77600,77600,77600,77600,0
20240528,162000,1386523510000,77600,77600,77600,77600,0
20240528,161900,1386523510000,77600,77600,77600,77600,0
20240528,161800,1386523510000,77600,77600,77600,77600,0
20240528,161700,1386523510000,77600,77600,77600,77600,924280
20240528,161600,1386523510000,77600,77600,77600,77600,0
20240528,161500,1386523510000,77600,77600,77600,77600,0
20240528,161400,1386523510000,77600,77600,77600,77600,0
20240528,161300,1386523510000,77600,77600,77600,77600,0
20240528,161200,1386523510000,77600,77600,77600,77600,0
20240528,161100,1386523510000,77600,77600,77600,77600,0
20240528,161000,1386523510000,77600,77600,77600,77600,0
20240528,160900,1386523510000,77600,77600,77600,77600,0
20240528,160800,1386523510000,77600,77600,77600,77600,0
20240528,160700,1386523510000,77600,77600,77600,77600,0
20240528,160600,1386523510000,77600,77600,77600,77600,0
20240528,160500,1386523510000,77600,77600,77600,77600,0
20240528,160400,1386523510000,77600,77600,77600,77600,0
20240528,160300,1386523510000,77600,77600,77600,77600,0
20240528,160200,1386523510000,77600,77600,77600,77600,0
20240528,160100,1386523510000,77600,77600,77600,77600,0
20240528,160000,1386523510000,77600,77600,77600,77600,0
20240528,155900,1386523510000,77600,77600,77600,77600,0
20240528,155800,1386523510000,77600,77600,77600,77600,0
20240528,155700,1386523510000,77600,77600,77600,77600,0
20240528,155600,1386523510000,77600,77600,77600,77600,0
20240528,155500,1386523510000,77600,77600,77600,77600,0
20240528,155400,1386523510000,77600,77600,77600,77600,0
20240528,155300,1386523510000,77600,77600,77600,77600,0
20240528,155200,1386523510000,77600,77600,77600,77600,0
20240528,155100,1386523510000,77600,77600,77600,77600,0
20240528,155000,1386523510000,77600,77600,77600,77600,0
20240528,154900,1386523510000,77600,77600,77600,77600,0
20240528,154800,1386523510000,77600,77600,77600,77600,0
20240528,154700,1386523510000,77600,77600,77600,77600,924280
20240528,154600,1386523510000,77600,77600,77600,77600,0
20240528,154500,1386523510000,77600,77600,77600,77600,0
20240528,154400,1386523510000,77600,77600,77600,77600,0
20240528,154300,1386523510000,77600,77600,77600,77600,0
20240528,154200,1386523510000,77600,77600,77600,77600,0
20240528,154100,1386523510000,77600,77600,77600,77600,0
20240528,154000,1386523510000,77600,77600,77600,77600,0
20240528,153900,1386523510000,77600,77600,77600,77600,0
20240528,153800,1386523510000,77600,77600,77600,77600,0
20240528,153700,1386523510000,77600,77600,77600,77600,0
20240528,153600,1386523510000,77600,77600,77600,77600,0
20240528,153500,1386523510000,77600,77600,77600,77600,0
20240528,153400,1386523510000,77600,77600,77600,77600,0
20240528,153300,1386523510000,77600,77600,77600,77600,0
20240528,153200,1386523510000,77600,77600,77600,77600,0
20240528,153100,1386523510000,77600,77600,77600,77600,0
20240528,153000,1386523510000,77600,77600,77600,77600,924280
20240528,152900,1314799382000,77700,77700,77700,77700,0
20240528,152800,1314799382000,77700,77700,77700,77700,0
20240528,152700,1314799382000,77700,77700,77700,77700,0
20240528,152600,1314799382000,77700,77700,77700,77700,0
20240528,152500,1314799382000,77700,77700,77700,77700,0
20240528,152400,1314799382000,77700,77700,77700,77700,0
20240528,152300,1314799382000,77700,77700,77700,77700,0
20240528,152200,1314799382000,77700,77700,77700,77700,0
20240528,152100,1314799382000,77700,77700,77700,77700,0
20240528,152000,1314799382000,77700,77700,77700,77700,0
20240528,151900,1314799382000,77700,77800,77800,77600,144386
20240528,151800,1303581798000,77700,77800,77800,77700,28501
20240528,151700,1301366508400,77800,77800,77800,77700,14352
20240528,151600,1300250609800,77700,77700,77800,77700,13433
20240528,151500,1299206181600,77700,77800,77900,77700,82864
20240528,151400,1292758121000,77700,77800,77900,77700,61992
20240528,151300,1287936302000,77800,77900,77900,77800,37923
20240528,151200,1284985290100,77900,77900,77900,77800,45258
20240528,151100,1281460599700,77900,77800,77900,77800,16898
20240528,151000,1280145068800,77800,77900,77900,77800,11236
20240528,150900,1279270407500,77900,77900,77900,77800,54219
20240528,150800,1275047255900,77900,77900,77900,77800,9431
20240528,150700,1274312883300,77900,77800,77900,77800,8207
20240528,150600,1273673911000,77800,77900,77900,77800,47529
20240528,150500,1269971714200,77900,77900,77900,77800,19104
20240528,150400,1268484753800,77900,77900,77900,77800,23407
20240528,150300,1266661739900,77800,77900,77900,77800,51277
20240528,150200,1262667598400,77900,77800,77900,77800,17367
20240528,150100,1261316088400,77900,77900,77900,77800,14422
20240528,150000,1260192763700,77900,77900,78000,77800,282426
20240528,145900,1238190533800,77900,77900,77900,77800,11173
20240528,145800,1237320414700,77900,77900,77900,77800,11470
20240528,145700,1236427121500,77900,77700,77900,77700,93078
20240528,145600,1229184128900,77800,77800,77800,77700,9997
20240528,145500,1228406473900,77800,77800,77800,77700,23176
20240528,145400,1226603542700,77800,77800,77800,77700,61708
20240528,145300,1221802846900,77800,77800,77800,77700,6427
20240528,145200,1221302881600,77800,77800,77900,77700,95545
20240528,145100,1213869544900,77800,77700,77800,77700,76165
20240528,145000,1207944230900,77700,77800,77800,77700,9995
20240528,144900,1207167147400,77700,77600,77700,77600,92589
20240528,144800,1199973165800,77700,77700,77700,77600,50740
20240528,144700,1196030976300,77600,77700,77700,77600,15942
20240528,144600,1194793590100,77700,77700,77700,77600,23094
20240528,144500,1193000439100,77600,77600,77700,77500,94423
20240528,144400,1185673107700,77600,77600,77600,77500,122481
20240528,144300,1176168810400,77600,77600,77600,77500,14069
20240528,144200,1175077334900,77500,77500,77600,77500,18147
20240528,144100,1173669795600,77600,77500,77600,77500,14981
20240528,144000,1172508337300,77600,77600,77600,77500,18609
20240528,143900,1171065242200,77600,77500,77600,77500,9855
20240528,143800,1170301029200,77500,77600,77600,77400,40995
20240528,143700,1167123548600,77500,77500,77600,77500,48835
20240528,143600,1163338300800,77500,77600,77600,77500,140703
20240528,143500,1152433326200,77600,77600,77700,77500,314014
20240528,143400,1128069339300,77700,77700,77700,77600,19769
20240528,143300,1126534912000,77700,77700,77700,77600,20370
20240528,143200,1124953551500,77600,77700,77700,77600,10642
20240528,143100,1124127318900,77600,77600,77700,77600,16395
20240528,143000,1122854492200,77700,77600,77700,77600,9118
20240528,142900,1122146536200,77700,77700,77700,77600,12805
20240528,142800,1121152129000,77600,77700,77800,77600,45087
20240528,142700,1117648565400,77700,77700,77800,77700,17086
20240528,142600,1116320597700,77800,77800,77800,77700,19980
20240528,142500,1114767616900,77800,77700,77800,77700,10848
20240528,142400,1113924323800,77700,77700,77800,77700,12673
20240528,142300,1112939245400,77800,77800,77800,77700,46743
20240528,142200,1109306883900,77800,77700,77800,77700,13709
20240528,142100,1108240935900,77800,77700,77800,77700,13189
20240528,142000,1107215758200,77700,77800,77800,77700,5861
20240528,141900,1106759915400,77800,77700,77800,77700,7980
20240528,141800,1106139227600,77800,77700,77800,77700,5307
20240528,141700,1105726465000,77800,77900,77900,77700,36743
20240528,141600,1102867790000,77800,77800,77900,77700,54679
20240528,141500,1098613479200,77800,77800,77800,77700,14516
20240528,141400,1097484303400,77800,77900,77900,77700,100990
20240528,141300,1089627206900,77800,77900,77900,77800,14669
20240528,141200,1088485486800,77900,77900,77900,77800,13537
20240528,141100,1087431183200,77900,77900,77900,77800,6996
20240528,141000,1086886363400,77900,77900,77900,77800,13340
20240528,140900,1085847596700,77900,77800,77900,77800,7691
20240528,140800,1085248856000,77900,77800,77900,77800,10129
20240528,140700,1084460102700,77800,77800,77900,77800,8534
20240528,140600,1083795784300,77900,77800,77900,77700,295035
20240528,140500,1060845339100,77700,77800,77800,77700,14566
20240528,140400,1059712972600,77800,77700,77800,77700,12053
20240528,140300,1058775747200,77800,77700,77800,77700,23003
20240528,140200,1056986919200,77700,77800,77800,77700,11575
20240528,140100,1056087152000,77800,77800,77800,77700,5260
20240528,140000,1055678090900,77800,77700,77800,77700,21875
20240528,135900,1053976673700,77700,77700,77800,77700,17181
20240528,135800,1052640424200,77800,77700,77800,77700,18321
20240528,135700,1051215642000,77700,77800,77800,77700,12514
20240528,135600,1050242627200,77700,77800,77800,77700,9836
20240528,135500,1049477778000,77700,77800,77800,77700,11204
20240528,135400,1048606461000,77800,77800,77800,77700,10242
20240528,135300,1047810143800,77800,77800,77900,77700,219336
20240528,135200,1030745124600,77900,77900,77900,77800,31184
20240528,135100,1028318335000,77800,77900,77900,77800,11058
20240528,135000,1027457354100,77800,77900,77900,77800,12975
20240528,134900,1026447403300,77800,77900,77900,77800,10932
20240528,134800,1025596518900,77900,77900,77900,77800,8827
20240528,134700,1024909279400,77900,77900,77900,77800,10234
20240528,134600,1024112351800,77800,77900,77900,77800,11198
20240528,134500,1023240368500,77900,77900,77900,77800,9454
20240528,134400,1022504266900,77800,77900,77900,77800,12669
20240528,134300,1021517617500,77900,77900,77900,77800,13619
20240528,134200,1020457077900,77900,77900,77900,77800,10068
20240528,134100,1019673066300,77900,77900,77900,77800,27215
20240528,134000,1017553111200,77800,77900,77900,77800,7578
20240528,133900,1016962977300,77800,77900,77900,77800,6967
20240528,133800,1016420476300,77900,77800,77900,77800,9426
20240528,133700,1015686370100,77900,77900,77900,77800,9218
20240528,133600,1014968472100,77800,77900,77900,77800,13532
20240528,133500,1013915104500,77800,77900,77900,77800,11237
20240528,133400,1013039956400,77900,77900,77900,77800,5790
20240528,133300,1012589086500,77800,77900,77900,77800,8818
20240528,133200,1011902355900,77900,77900,77900,77800,21868
20240528,133100,1010198972900,77900,77800,77900,77800,10573
20240528,133000,1009375875600,77800,77900,77900,77800,96957
20240528,132900,1001823659700,77800,77900,77900,77800,11881
20240528,132800,1000898325600,77900,77900,77900,77800,11325
20240528,132700,1000016331700,77900,77900,77900,77800,41194
20240528,132600,996807406500,77900,77900,77900,77800,14845
20240528,132500,995651152700,77900,77800,77900,77800,15785
20240528,132400,994421557500,77900,77800,77900,77700,303209
20240528,132300,970831884300,77800,77700,77800,77700,14682
20240528,132200,969690499600,77700,77800,77800,77700,17520
20240528,132100,968327693800,77800,77800,77800,77700,34375
20240528,132000,965653472800,77800,77800,77800,77700,6584
20240528,131900,965141372000,77800,77800,77800,77700,10398
20240528,131800,964332705300,77800,77800,77800,77700,10212
20240528,131700,963538792100,77800,77800,77800,77700,8914
20240528,131600,962845627000,77800,77800,77800,77700,9197
20240528,131500,962130461700,77800,77800,77800,77700,5311
20240528,131400,961717422100,77700,77700,77800,77700,6685
20240528,131300,961197522400,77700,77800,77800,77700,4318
20240528,131200,960861756800,77800,77800,77800,77700,5065
20240528,131100,960467897800,77800,77800,77800,77700,4397
20240528,131000,960126034400,77800,77800,77800,77700,6523
20240528,130900,959618913200,77700,77800,77800,77700,7504
20240528,130800,959035360900,77800,77700,77800,77700,11558
20240528,130700,958137162700,77700,77800,77800,77600,160009
20240528,130600,945704179700,77800,77700,77800,77700,6445
20240528,130500,945202916000,77800,77800,77800,77700,6870
20240528,130400,944668848800,77800,77800,77800,77700,5194
20240528,130300,944264930000,77700,77800,77800,77700,7179
20240528,130200,943706643200,77800,77700,77800,77700,27545
20240528,130100,941563912700,77800,77800,77800,77700,7059
20240528,130000,941014905200,77800,77800,77800,77700,14537
20240528,125900,939884752500,77800,77800,77800,77700,14900
20240528,125800,938725674900,77700,77800,77800,77700,6238
20240528,125700,938240429500,77800,77900,77900,77700,163028
20240528,125600,925556567100,77900,77800,77900,77800,12229
20240528,125500,924604084800,77900,77900,77900,77800,12240
20240528,125400,923650779900,77800,77900,77900,77800,6228
20240528,125300,923165871700,77900,77800,77900,77800,5066
20240528,125200,922771465600,77900,77800,77900,77700,216384
20240528,125100,905935526300,77800,77800,77800,77700,9741
20240528,125000,905177908000,77800,77700,77800,77700,10970
20240528,124900,904324695500,77800,77800,77800,77700,8219
20240528,124800,903685443200,77800,77800,77800,77700,10219
20240528,124700,902890679000,77800,77800,77800,77700,12997
20240528,124600,901879809300,77700,77800,77800,77700,15829
20240528,124500,900648571300,77800,77700,77800,77700,14603
20240528,124400,899512946000,77800,77800,77800,77700,75690
20240528,124300,893624593100,77800,77800,77800,77700,11736
20240528,124200,892711960500,77700,77800,77800,77700,7917
20240528,124100,892096351900,77800,77800,77800,77700,18848
20240528,124000,890630937400,77800,77800,77800,77700,6547
20240528,123900,890121811000,77700,77700,77800,77700,9760
20240528,123800,889362901800,77700,77700,77800,77700,27907
20240528,123700,887191949500,77800,77800,77800,77700,9617
20240528,123600,886444098000,77800,77800,77800,77700,6849
20240528,123500,885911434700,77700,77700,77800,77700,9027
20240528,123400,885209482300,77800,77800,77800,77700,11516
20240528,123300,884313918700,77800,77800,77800,77700,13007
20240528,123200,883302587500,77700,77800,77800,77700,10913
20240528,123100,882454125000,77800,77800,77800,77700,9035
20240528,123000,881751371900,77800,77800,77800,77700,8327
20240528,122900,881103698600,77800,77700,77800,77700,8895
20240528,122800,880411896300,77800,77700,77800,77700,6038
20240528,122700,879942274100,77800,77800,77800,77700,12324
20240528,122600,878983765700,77800,77800,77800,77700,10472
20240528,122500,878169353200,77800,77800,77800,77700,7321
20240528,122400,877600094000,77800,77800,77800,77700,8447
20240528,122300,876943119900,77800,77800,77800,77700,14823
20240528,122200,875790187700,77800,77800,77800,77700,7708
20240528,122100,875190802900,77800,77800,77800,77700,9867
20240528,122000,874423529400,77800,77800,77800,77700,8904
20240528,121900,873731035900,77800,77800,77800,77700,6609
20240528,121800,873217046700,77800,77800,77800,77700,8424
20240528,121700,872561835300,77800,77800,77800,77700,6935
20240528,121600,872022558000,77700,77800,77800,77700,8026
20240528,121500,871398406100,77700,77800,77800,77700,6720
20240528,121400,870875824800,77700,77800,77800,77700,44466
20240528,121300,867417846500,77800,77800,77800,77700,20072
20240528,121200,865856383800,77800,77800,77800,77700,9432
20240528,121100,865122970900,77800,77800,77800,77700,6003
20240528,121000,864656097300,77800,77700,77800,77700,22642
20240528,120900,862896502600,77700,77800,77800,77700,4780
20240528,120800,862524827300,77800,77800,77800,77700,5937
20240528,120700,862063207800,77700,77800,77800,77700,5747
20240528,120600,861616273900,77800,77700,77800,77700,8083
20240528,120500,860987765600,77800,77800,77800,77700,7606
20240528,120400,860396500700,77800,77700,77800,77600,23658
20240528,120300,858558295900,77600,77700,77700,77600,86122
20240528,120200,851866945900,77700,77700,77700,77600,16009
20240528,120100,850624288100,77600,77700,77700,77600,4624
20240528,120000,850265169000,77700,77800,77800,77700,143820
20240528,115900,839089361200,77800,77800,77800,77700,14079
20240528,115800,837994509900,77800,77700,77800,77700,9341
20240528,115700,837268233100,77800,77700,77800,77700,9312
20240528,115600,836544383400,77800,77800,77800,77700,5085
20240528,115500,836148981600,77700,77800,77800,77700,10690
20240528,115400,835317955900,77800,77700,77800,77700,8439
20240528,115300,834661869300,77700,77800,77800,77700,6645
20240528,115200,834145076300,77800,77800,77800,77700,8869
20240528,115100,833455135200,77800,77800,77800,77700,5184
20240528,115000,833052114800,77800,77800,77800,77700,7463
20240528,114900,832471865600,77700,77800,77800,77700,8372
20240528,114800,831820721200,77800,77700,77800,77700,11882
20240528,114700,830896800800,77700,77700,77800,77700,6054
20240528,114600,830426001500,77700,77900,77900,77700,34127
20240528,114500,827771005300,77900,77800,77900,77800,80225
20240528,114400,821528762800,77800,77800,77900,77800,8161
20240528,114300,820893546500,77900,77900,77900,77800,8936
20240528,114200,820197974700,77900,77900,77900,77800,10322
20240528,114100,819394589600,77900,77900,77900,77800,4489
20240528,114000,819044978700,77900,77900,77900,77800,7280
20240528,113900,818478098000,77900,77900,77900,77800,17375
20240528,113800,817126045100,77800,77900,77900,77700,131680
20240528,113700,806879974300,77900,77900,77900,77800,11818
20240528,113600,805960094700,77900,77900,77900,77800,4833
20240528,113500,805583841200,77800,77900,77900,77800,8378
20240528,113400,804931408000,77800,77900,77900,77800,10228
20240528,113300,804135107400,77900,77900,77900,77800,13995
20240528,113200,803045178000,77800,77900,77900,77800,12923
20240528,113100,802038912700,77900,77800,77900,77800,11027
20240528,113000,801180174800,77800,77800,77900,77800,16135
20240528,112900,799924503400,77900,77900,77900,77800,12943
20240528,112800,798917309000,77900,77900,77900,77700,76602
20240528,112700,792957517900,77900,77800,77900,77700,114905
20240528,112600,784018050200,77800,77800,77900,77700,24021
20240528,112500,782149227400,77800,77900,77900,77800,17571
20240528,112400,780781920900,77900,77800,77900,77700,71060
20240528,112300,775253315900,77900,77900,77900,77800,15166
20240528,112200,774072451800,77900,77800,77900,77700,259893
20240528,112100,753853072200,77800,77800,77800,77700,6653
20240528,112000,753335823300,77800,77800,77800,77600,152673
20240528,111900,741473313600,77800,77700,77800,77700,7415
20240528,111800,740896750700,77700,77800,77800,77700,7461
20240528,111700,740316622900,77800,77800,77800,77700,8632
20240528,111600,739645367800,77700,77800,77800,77700,10179
20240528,111500,738853944900,77700,77700,77800,77700,8485
20240528,111400,738194237400,77700,77700,77800,77700,8299
20240528,111300,737549003800,77800,77700,77800,77700,7467
20240528,111200,736968507000,77800,77800,77800,77700,10741
20240528,111100,736133438800,77700,77800,77800,77700,11364
20240528,111000,735249583600,77800,77800,77800,77700,8137
20240528,110900,734616856900,77800,77800,77800,77700,13216
20240528,110800,733589315200,77700,77800,77800,77700,9726
20240528,110700,732833049700,77800,77700,77800,77700,14046
20240528,110600,731740552700,77800,77800,77800,77700,7454
20240528,110500,731160770100,77800,77800,77800,77700,10000
20240528,110400,730383224500,77800,77800,77800,77700,10567
20240528,110300,729561220600,77800,77800,77800,77700,9178
20240528,110200,728847271300,77700,77800,77900,77700,61315
20240528,110100,724075833000,77900,77800,77900,77800,18040
20240528,110000,722671866800,77900,77800,77900,77800,16548
20240528,105900,721384038900,77900,77900,77900,77700,134023
20240528,105800,710956599400,77900,77700,77900,77700,190325
20240528,105700,696148722300,77800,77800,77800,77700,67018
20240528,105600,690935276100,77700,77700,77800,77600,186657
20240528,105500,676432294800,77700,77700,77700,77600,13891
20240528,105400,675353668200,77700,77700,77700,77600,12705
20240528,105300,674367189600,77700,77700,77700,77600,14107
20240528,105200,673271690900,77600,77700,77700,77600,8915
20240528,105100,672579290400,77600,77600,77700,77600,12006
20240528,105000,671646867000,77700,77700,77700,77600,8611
20240528,104900,670978284200,77700,77600,77700,77600,10953
20240528,104800,670127791200,77700,77600,77700,77600,10505
20240528,104700,669312042700,77600,77700,77700,77600,9046
20240528,104600,668609425900,77700,77700,77700,77600,13447
20240528,104500,667565216900,77600,77600,77700,77600,20423
20240528,104400,665979370200,77600,77700,77700,77600,12418
20240528,104300,665015415200,77600,77700,77700,77600,32932
20240528,104200,662459386100,77600,77600,77700,77600,10270
20240528,104100,661661990700,77600,77700,77700,77600,8212
20240528,104000,661024323200,77600,77600,77700,77600,16616
20240528,103900,659733780900,77600,77700,77700,77500,86550
20240528,103800,653017360700,77700,77600,77700,77600,20822
20240528,103700,651401005000,77700,77600,77700,77600,62564
20240528,103600,646545168300,77700,77700,77700,77600,9890
20240528,103500,645777299200,77700,77700,77700,77600,9056
20240528,103400,645074019300,77700,77700,77700,77600,8000
20240528,103300,644452595500,77700,77600,77700,77500,18719
20240528,103200,642999688800,77600,77700,77700,77500,56398
20240528,103100,638621974200,77700,77600,77700,77500,72315
20240528,103000,633010164600,77600,77600,77700,77500,33076
20240528,102900,630443586800,77600,77700,77700,77600,21337
20240528,102800,628787581800,77600,77700,77700,77600,11571
20240528,102700,627889362300,77700,77600,77700,77600,11821
20240528,102600,626971642500,77600,77700,77700,77600,9659
20240528,102500,626221339400,77600,77600,77700,77600,12184
20240528,102400,625274874500,77700,77600,77700,77600,72774
20240528,102300,619627354500,77600,77700,77700,77600,7464
20240528,102200,619047798100,77700,77800,77800,77600,97386
20240528,102100,611480226900,77700,77800,77800,77700,10656
20240528,102000,610651824200,77800,77800,77800,77700,25562
20240528,101900,608663667000,77800,77600,77800,77600,160607
20240528,101800,596183961400,77600,77700,77700,77600,15194
20240528,101700,595004599800,77700,77700,77700,77600,19539
20240528,101600,593487865000,77600,77600,77700,77500,34044
20240528,101500,590845926400,77600,77600,77700,77500,71626
20240528,101400,585287367300,77700,77700,77700,77600,10743
20240528,101300,584453202700,77600,77600,77700,77600,13336
20240528,101200,583417524100,77600,77600,77700,77500,44559
20240528,101100,579959581300,77600,77700,77700,77600,73459
20240528,101000,574257307700,77700,77700,77800,77600,126103
20240528,100900,564457587100,77700,77900,77900,77700,43834
20240528,100800,561047622300,77900,77700,77900,77700,180054
20240528,100700,547039217600,77800,77800,77800,77700,54219
20240528,100600,542821305900,77700,77800,77800,77700,25232
20240528,100500,540858820700,77800,77700,77800,77700,72036
20240528,100400,535255595600,77700,77800,77800,77700,51429
20240528,100300,531257115800,77800,77800,77800,77600,204217
20240528,100200,515388283500,77800,77700,77800,77600,117277
20240528,100100,506274566100,77600,77400,77700,77400,409912
20240528,100000,474489095800,77500,77400,77500,77400,9192
20240528,095900,473777112500,77400,77400,77500,77400,8280
20240528,095800,473135977000,77400,77400,77500,77300,113871
20240528,095700,464322930400,77300,77400,77400,77300,18261
20240528,095600,462909649300,77400,77300,77400,77300,13192
20240528,095500,461889116700,77400,77300,77400,77200,14193
20240528,095400,460791679500,77300,77400,77400,77200,88281
20240528,095300,453967136100,77300,77400,77400,77300,10466
20240528,095200,453157355900,77400,77400,77400,77300,11291
20240528,095100,452283581500,77400,77300,77400,77300,11963
20240528,095000,451357743800,77400,77400,77500,77300,91108
20240528,094900,444306524000,77300,77300,77400,77300,118396
20240528,094800,435142928600,77400,77300,77400,77200,90309
20240528,094700,428162179700,77200,77200,77300,77200,8607
20240528,094600,427497322600,77200,77200,77300,77200,10833
20240528,094500,426660632100,77300,77200,77300,77100,100417
20240528,094400,418908441300,77300,77300,77300,77100,98982
20240528,094300,411266893100,77300,77200,77300,77100,75490
20240528,094200,405438732900,77200,77200,77300,77100,88930
20240528,094100,398572207400,77300,77300,77300,77200,23087
20240528,094000,396787935500,77300,77200,77300,77200,13686
20240528,093900,395730815500,77300,77200,77300,77200,43414
20240528,093800,392375542800,77300,77400,77400,77200,104551
20240528,093700,384294201000,77400,77400,77400,77300,17530
20240528,093600,382938573900,77400,77300,77400,77300,18378
20240528,093500,381516969600,77300,77300,77400,77300,23679
20240528,093400,379685533700,77300,77400,77400,77300,14689
20240528,093300,378549203700,77400,77400,77500,77300,78132
20240528,093200,372501393500,77400,77500,77500,77400,87181
20240528,093100,365752112600,77500,77500,77500,77400,29293
20240528,093000,363482170700,77500,77500,77500,77300,58432
20240528,092900,358959357700,77500,77400,77500,77300,78615
20240528,092800,352873722300,77500,77200,77500,77200,176460
20240528,092700,339222341300,77200,77300,77300,77100,148071
20240528,092600,327790910000,77200,77400,77400,77200,221319
20240528,092500,310684999900,77300,77400,77400,77300,29188
20240528,092400,308426556100,77400,77400,77400,77300,28275
20240528,092300,306238338500,77300,77500,77500,77300,51182
20240528,092200,302275024200,77500,77400,77500,77300,86240
20240528,092100,295598617700,77400,77400,77500,77300,160464
20240528,092000,283179735800,77300,77400,77500,77300,87595
20240528,091900,276400542300,77400,77300,77400,77200,76675
20240528,091800,270469594800,77300,77300,77500,77200,177889
20240528,091700,256708513200,77300,77100,77300,77000,114292
20240528,091600,247884997300,77100,77000,77200,77000,50061
20240528,091500,244026933100,77000,77000,77100,76900,80753
20240528,091400,237808830400,77100,76800,77100,76800,101645
20240528,091300,229986424300,76900,77100,77100,76800,187230
20240528,091200,215573059600,77100,76800,77100,76700,194604
20240528,091100,200602327400,76800,77200,77200,76700,305651
20240528,091000,177059694400,77200,77000,77200,77000,116441
20240528,090900,168082250700,77000,76900,77100,76900,182619
20240528,090800,154018655100,76900,76500,76900,76500,278297
20240528,090700,132655522500,76600,76600,76700,76500,88243
20240528,090600,125896412900,76600,76600,76800,76500,152195
20240528,090500,114230502900,76600,76500,76700,76500,87015
20240528,090400,107566861200,76600,76600,76600,76400,111983
20240528,090300,99000842500,76700,76800,76800,76400,249726
20240528,090200,79870372500,76800,76700,76900,76600,187630
20240528,090100,65467655000,76600,76500,76700,76300,135851
20240528,090000,55069824600,76400,76500,76600,76200,677776