stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,184700,2259415596300,75200,75200,75200,75200,2186231
20240529,184600,2259415596300,75200,75200,75200,75200,0
20240529,184500,2259415596300,75200,75200,75200,75200,0
20240529,184400,2259415596300,75200,75200,75200,75200,0
20240529,184300,2259415596300,75200,75200,75200,75200,0
20240529,184200,2259415596300,75200,75200,75200,75200,0
20240529,184100,2259415596300,75200,75200,75200,75200,0
20240529,184000,2259415596300,75200,75200,75200,75200,0
20240529,183900,2259415596300,75200,75200,75200,75200,0
20240529,183800,2259415596300,75200,75200,75200,75200,0
20240529,183700,2259415596300,75200,75200,75200,75200,0
20240529,183600,2259415596300,75200,75200,75200,75200,0
20240529,183500,2259415596300,75200,75200,75200,75200,0
20240529,183400,2259415596300,75200,75200,75200,75200,0
20240529,183300,2259415596300,75200,75200,75200,75200,0
20240529,183200,2259415596300,75200,75200,75200,75200,0
20240529,183100,2259415596300,75200,75200,75200,75200,0
20240529,183000,2259415596300,75200,75200,75200,75200,0
20240529,182900,2259415596300,75200,75200,75200,75200,0
20240529,182800,2259415596300,75200,75200,75200,75200,0
20240529,182700,2259415596300,75200,75200,75200,75200,0
20240529,182600,2259415596300,75200,75200,75200,75200,0
20240529,182500,2259415596300,75200,75200,75200,75200,0
20240529,182400,2259415596300,75200,75200,75200,75200,0
20240529,182300,2259415596300,75200,75200,75200,75200,0
20240529,182200,2259415596300,75200,75200,75200,75200,0
20240529,182100,2259415596300,75200,75200,75200,75200,0
20240529,182000,2259415596300,75200,75200,75200,75200,0
20240529,181900,2259415596300,75200,75200,75200,75200,0
20240529,181800,2259415596300,75200,75200,75200,75200,0
20240529,181700,2259415596300,75200,75200,75200,75200,2186231
20240529,181600,2259415596300,75200,75200,75200,75200,0
20240529,181500,2259415596300,75200,75200,75200,75200,0
20240529,181400,2259415596300,75200,75200,75200,75200,0
20240529,181300,2259415596300,75200,75200,75200,75200,0
20240529,181200,2259415596300,75200,75200,75200,75200,0
20240529,181100,2259415596300,75200,75200,75200,75200,0
20240529,181000,2259415596300,75200,75200,75200,75200,0
20240529,180900,2259415596300,75200,75200,75200,75200,0
20240529,180800,2259415596300,75200,75200,75200,75200,0
20240529,180700,2259415596300,75200,75200,75200,75200,0
20240529,180600,2259415596300,75200,75200,75200,75200,0
20240529,180500,2259415596300,75200,75200,75200,75200,0
20240529,180400,2259415596300,75200,75200,75200,75200,0
20240529,180300,2259415596300,75200,75200,75200,75200,0
20240529,180200,2259415596300,75200,75200,75200,75200,0
20240529,180100,2259415596300,75200,75200,75200,75200,0
20240529,180000,2259415596300,75200,75200,75200,75200,0
20240529,175900,2259415596300,75200,75200,75200,75200,0
20240529,175800,2259415596300,75200,75200,75200,75200,0
20240529,175700,2259415596300,75200,75200,75200,75200,0
20240529,175600,2259415596300,75200,75200,75200,75200,0
20240529,175500,2259415596300,75200,75200,75200,75200,0
20240529,175400,2259415596300,75200,75200,75200,75200,0
20240529,175300,2259415596300,75200,75200,75200,75200,0
20240529,175200,2259415596300,75200,75200,75200,75200,0
20240529,175100,2259415596300,75200,75200,75200,75200,0
20240529,175000,2259415596300,75200,75200,75200,75200,0
20240529,174900,2259415596300,75200,75200,75200,75200,0
20240529,174800,2259415596300,75200,75200,75200,75200,0
20240529,174700,2259415596300,75200,75200,75200,75200,2186231
20240529,174600,2259415596300,75200,75200,75200,75200,0
20240529,174500,2259415596300,75200,75200,75200,75200,0
20240529,174400,2259415596300,75200,75200,75200,75200,0
20240529,174300,2259415596300,75200,75200,75200,75200,0
20240529,174200,2259415596300,75200,75200,75200,75200,0
20240529,174100,2259415596300,75200,75200,75200,75200,0
20240529,174000,2259415596300,75200,75200,75200,75200,0
20240529,173900,2259415596300,75200,75200,75200,75200,0
20240529,173800,2259415596300,75200,75200,75200,75200,0
20240529,173700,2259415596300,75200,75200,75200,75200,0
20240529,173600,2259415596300,75200,75200,75200,75200,0
20240529,173500,2259415596300,75200,75200,75200,75200,0
20240529,173400,2259415596300,75200,75200,75200,75200,0
20240529,173300,2259415596300,75200,75200,75200,75200,0
20240529,173200,2259415596300,75200,75200,75200,75200,0
20240529,173100,2259415596300,75200,75200,75200,75200,0
20240529,173000,2259415596300,75200,75200,75200,75200,0
20240529,172900,2259415596300,75200,75200,75200,75200,0
20240529,172800,2259415596300,75200,75200,75200,75200,0
20240529,172700,2259415596300,75200,75200,75200,75200,0
20240529,172600,2259415596300,75200,75200,75200,75200,0
20240529,172500,2259415596300,75200,75200,75200,75200,0
20240529,172400,2259415596300,75200,75200,75200,75200,0
20240529,172300,2259415596300,75200,75200,75200,75200,0
20240529,172200,2259415596300,75200,75200,75200,75200,0
20240529,172100,2259415596300,75200,75200,75200,75200,0
20240529,172000,2259415596300,75200,75200,75200,75200,0
20240529,171900,2259415596300,75200,75200,75200,75200,0
20240529,171800,2259415596300,75200,75200,75200,75200,0
20240529,171700,2259415596300,75200,75200,75200,75200,2186231
20240529,171600,2259415596300,75200,75200,75200,75200,0
20240529,171500,2259415596300,75200,75200,75200,75200,0
20240529,171400,2259415596300,75200,75200,75200,75200,0
20240529,171300,2259415596300,75200,75200,75200,75200,0
20240529,171200,2259415596300,75200,75200,75200,75200,0
20240529,171100,2259415596300,75200,75200,75200,75200,0
20240529,171000,2259415596300,75200,75200,75200,75200,0
20240529,170900,2259415596300,75200,75200,75200,75200,0
20240529,170800,2259415596300,75200,75200,75200,75200,0
20240529,170700,2259415596300,75200,75200,75200,75200,0
20240529,170600,2259415596300,75200,75200,75200,75200,0
20240529,170500,2259415596300,75200,75200,75200,75200,0
20240529,170400,2259415596300,75200,75200,75200,75200,0
20240529,170300,2259415596300,75200,75200,75200,75200,0
20240529,170200,2259415596300,75200,75200,75200,75200,0
20240529,170100,2259415596300,75200,75200,75200,75200,0
20240529,170000,2259415596300,75200,75200,75200,75200,0
20240529,165900,2259415596300,75200,75200,75200,75200,0
20240529,165800,2259415596300,75200,75200,75200,75200,0
20240529,165700,2259415596300,75200,75200,75200,75200,0
20240529,165600,2259415596300,75200,75200,75200,75200,0
20240529,165500,2259415596300,75200,75200,75200,75200,0
20240529,165400,2259415596300,75200,75200,75200,75200,0
20240529,165300,2259415596300,75200,75200,75200,75200,0
20240529,165200,2259415596300,75200,75200,75200,75200,0
20240529,165100,2259415596300,75200,75200,75200,75200,0
20240529,165000,2259415596300,75200,75200,75200,75200,0
20240529,164900,2259415596300,75200,75200,75200,75200,0
20240529,164800,2259415596300,75200,75200,75200,75200,0
20240529,164700,2259415596300,75200,75200,75200,75200,2186231
20240529,164600,2259415596300,75200,75200,75200,75200,0
20240529,164500,2259415596300,75200,75200,75200,75200,0
20240529,164400,2259415596300,75200,75200,75200,75200,0
20240529,164300,2259415596300,75200,75200,75200,75200,0
20240529,164200,2259415596300,75200,75200,75200,75200,0
20240529,164100,2259415596300,75200,75200,75200,75200,0
20240529,164000,2259415596300,75200,75200,75200,75200,0
20240529,163900,2259415596300,75200,75200,75200,75200,0
20240529,163800,2259415596300,75200,75200,75200,75200,0
20240529,163700,2259415596300,75200,75200,75200,75200,0
20240529,163600,2259415596300,75200,75200,75200,75200,0
20240529,163500,2259415596300,75200,75200,75200,75200,0
20240529,163400,2259415596300,75200,75200,75200,75200,0
20240529,163300,2259415596300,75200,75200,75200,75200,0
20240529,163200,2259415596300,75200,75200,75200,75200,0
20240529,163100,2259415596300,75200,75200,75200,75200,0
20240529,163000,2259415596300,75200,75200,75200,75200,0
20240529,162900,2259415596300,75200,75200,75200,75200,0
20240529,162800,2259415596300,75200,75200,75200,75200,0
20240529,162700,2259415596300,75200,75200,75200,75200,0
20240529,162600,2259415596300,75200,75200,75200,75200,0
20240529,162500,2259415596300,75200,75200,75200,75200,0
20240529,162400,2259415596300,75200,75200,75200,75200,0
20240529,162300,2259415596300,75200,75200,75200,75200,0
20240529,162200,2259415596300,75200,75200,75200,75200,0
20240529,162100,2259415596300,75200,75200,75200,75200,0
20240529,162000,2259415596300,75200,75200,75200,75200,0
20240529,161900,2259415596300,75200,75200,75200,75200,0
20240529,161800,2259415596300,75200,75200,75200,75200,0
20240529,161700,2259415596300,75200,75200,75200,75200,2186231
20240529,161600,2259415596300,75200,75200,75200,75200,0
20240529,161500,2259415596300,75200,75200,75200,75200,0
20240529,161400,2259415596300,75200,75200,75200,75200,0
20240529,161300,2259415596300,75200,75200,75200,75200,0
20240529,161200,2259415596300,75200,75200,75200,75200,0
20240529,161100,2259415596300,75200,75200,75200,75200,0
20240529,161000,2259415596300,75200,75200,75200,75200,0
20240529,160900,2259415596300,75200,75200,75200,75200,0
20240529,160800,2259415596300,75200,75200,75200,75200,0
20240529,160700,2259415596300,75200,75200,75200,75200,0
20240529,160600,2259415596300,75200,75200,75200,75200,0
20240529,160500,2259415596300,75200,75200,75200,75200,0
20240529,160400,2259415596300,75200,75200,75200,75200,0
20240529,160300,2259415596300,75200,75200,75200,75200,0
20240529,160200,2259415596300,75200,75200,75200,75200,0
20240529,160100,2259415596300,75200,75200,75200,75200,0
20240529,160000,2259415596300,75200,75200,75200,75200,0
20240529,155900,2259415596300,75200,75200,75200,75200,0
20240529,155800,2259415596300,75200,75200,75200,75200,0
20240529,155700,2259415596300,75200,75200,75200,75200,0
20240529,155600,2259415596300,75200,75200,75200,75200,0
20240529,155500,2259415596300,75200,75200,75200,75200,0
20240529,155400,2259415596300,75200,75200,75200,75200,0
20240529,155300,2259415596300,75200,75200,75200,75200,0
20240529,155200,2259415596300,75200,75200,75200,75200,0
20240529,155100,2259415596300,75200,75200,75200,75200,0
20240529,155000,2259415596300,75200,75200,75200,75200,0
20240529,154900,2259415596300,75200,75200,75200,75200,0
20240529,154800,2259415596300,75200,75200,75200,75200,0
20240529,154700,2259415596300,75200,75200,75200,75200,2186231
20240529,154600,2259415596300,75200,75200,75200,75200,0
20240529,154500,2259415596300,75200,75200,75200,75200,0
20240529,154400,2259415596300,75200,75200,75200,75200,0
20240529,154300,2259415596300,75200,75200,75200,75200,0
20240529,154200,2259415596300,75200,75200,75200,75200,0
20240529,154100,2259415596300,75200,75200,75200,75200,0
20240529,154000,2259415596300,75200,75200,75200,75200,0
20240529,153900,2259415596300,75200,75200,75200,75200,0
20240529,153800,2259415596300,75200,75200,75200,75200,0
20240529,153700,2259415596300,75200,75200,75200,75200,0
20240529,153600,2259415596300,75200,75200,75200,75200,0
20240529,153500,2259415596300,75200,75200,75200,75200,0
20240529,153400,2259415596300,75200,75200,75200,75200,0
20240529,153300,2259415596300,75200,75200,75200,75200,0
20240529,153200,2259415596300,75200,75200,75200,75200,0
20240529,153100,2259415596300,75200,75200,75200,75200,0
20240529,153000,2259415596300,75200,75200,75200,75200,2186231
20240529,152900,2095011025100,75500,75500,75500,75500,0
20240529,152800,2095011025100,75500,75500,75500,75500,0
20240529,152700,2095011025100,75500,75500,75500,75500,0
20240529,152600,2095011025100,75500,75500,75500,75500,0
20240529,152500,2095011025100,75500,75500,75500,75500,0
20240529,152400,2095011025100,75500,75500,75500,75500,0
20240529,152300,2095011025100,75500,75500,75500,75500,0
20240529,152200,2095011025100,75500,75500,75500,75500,0
20240529,152100,2095011025100,75500,75500,75500,75500,0
20240529,152000,2095011025100,75500,75500,75500,75500,0
20240529,151900,2095011025100,75500,75400,75500,75400,92807
20240529,151800,2088008125200,75500,75500,75500,75400,91471
20240529,151700,2081106337300,75500,75400,75500,75400,76637
20240529,151600,2075324868200,75500,75400,75500,75400,73701
20240529,151500,2069763783800,75400,75500,75500,75400,44999
20240529,151400,2066368469500,75500,75400,75500,75400,43178
20240529,151300,2063109585000,75500,75400,75500,75400,30124
20240529,151200,2060836345100,75500,75500,75500,75400,87370
20240529,151100,2054241119100,75500,75500,75600,75400,124458
20240529,151000,2044845172900,75600,75500,75600,75500,120382
20240529,150900,2035755142600,75600,75500,75600,75500,43932
20240529,150800,2032436469000,75600,75600,75600,75500,37671
20240529,150700,2029590570200,75600,75600,75600,75500,43747
20240529,150600,2026285502900,75600,75500,75700,75500,132915
20240529,150500,2016239509700,75500,75700,75700,75500,94902
20240529,150400,2009067194400,75700,75700,75700,75500,104736
20240529,150300,2001149239300,75600,75600,75700,75500,98411
20240529,150200,1993711378300,75600,75500,75700,75400,275867
20240529,150100,1972861533900,75500,75300,75500,75300,330888
20240529,150000,1947906430000,75400,75300,75400,75300,290881
20240529,145900,1926002343600,75400,75300,75400,75300,54226
20240529,145800,1921917601000,75400,75400,75400,75300,48254
20240529,145700,1918282612000,75400,75400,75400,75300,43692
20240529,145600,1914991054700,75400,75300,75400,75300,49841
20240529,145500,1911235976900,75400,75400,75400,75300,42059
20240529,145400,1908066728900,75400,75300,75400,75300,42960
20240529,145300,1904829692800,75400,75400,75400,75300,66550
20240529,145200,1899814369800,75400,75400,75400,75300,109898
20240529,145100,1891530150800,75400,75400,75400,75300,58674
20240529,145000,1887108644800,75400,75300,75400,75200,205290
20240529,144900,1871648927900,75300,75300,75300,75200,52212
20240529,144800,1867720208500,75200,75200,75300,75200,71102
20240529,144700,1862371171000,75300,75300,75300,75200,48829
20240529,144600,1858698170200,75200,75300,75400,75200,199642
20240529,144500,1843667710700,75300,75400,75400,75300,63163
20240529,144400,1838910431800,75400,75400,75400,75300,86597
20240529,144300,1832388684100,75300,75300,75400,75300,44082
20240529,144200,1829068503900,75400,75400,75400,75300,50369
20240529,144100,1825274073500,75300,75300,75400,75300,39969
20240529,144000,1822263260100,75400,75300,75400,75300,41254
20240529,143900,1819155024700,75400,75300,75400,75300,96580
20240529,143800,1811881758900,75400,75300,75400,75300,227336
20240529,143700,1794762191300,75400,75400,75400,75300,36395
20240529,143600,1792020763400,75400,75300,75400,75300,55094
20240529,143500,1787869789800,75300,75500,75500,75300,167701
20240529,143400,1775226343900,75400,75400,75500,75400,57359
20240529,143300,1770900841900,75400,75500,75500,75400,87664
20240529,143200,1764290263800,75500,75400,75500,75400,75475
20240529,143100,1758598616600,75500,75500,75500,75400,93310
20240529,143000,1751560125700,75500,75500,75600,75400,336929
20240529,142900,1726121480400,75500,75500,75600,75500,91781
20240529,142800,1719191025300,75600,75600,75600,75500,52231
20240529,142700,1715246496000,75600,75600,75600,75500,61189
20240529,142600,1710624893000,75500,75600,75600,75500,44378
20240529,142500,1707273823400,75600,75700,75700,75500,210246
20240529,142400,1691380856400,75600,75600,75700,75600,62297
20240529,142300,1686670219000,75700,75600,75700,75600,58118
20240529,142200,1682275670400,75600,75700,75700,75600,53280
20240529,142100,1678245640000,75700,75600,75700,75600,34565
20240529,142000,1675631431600,75700,75600,75700,75600,28586
20240529,141900,1673469764600,75600,75700,75700,75600,28556
20240529,141800,1671310368800,75600,75700,75700,75600,35963
20240529,141700,1668590336800,75700,75800,75800,75600,74261
20240529,141600,1662969401300,75800,75800,75800,75700,67275
20240529,141500,1657876252100,75700,75700,75800,75700,193815
20240529,141400,1643203433500,75800,75800,75800,75700,39314
20240529,141300,1640226548200,75700,75700,75800,75700,37853
20240529,141200,1637360455400,75700,75800,75800,75700,36856
20240529,141100,1634569418200,75800,75800,75800,75700,26180
20240529,141000,1632587044300,75800,75800,75800,75700,26576
20240529,140900,1630574622600,75700,75900,76000,75700,440033
20240529,140800,1597203318600,75900,76000,76000,75900,25146
20240529,140700,1595294071200,76000,76000,76000,75900,29019
20240529,140600,1593091101100,76000,76000,76000,75900,25538
20240529,140500,1591151503100,75900,76000,76000,75900,14139
20240529,140400,1590077828400,75900,76000,76000,75900,10525
20240529,140300,1589278541600,76000,76000,76000,75900,30408
20240529,140200,1586969970300,75900,76000,76000,75900,17094
20240529,140100,1585671811100,76000,76000,76000,75900,15695
20240529,140000,1584479718600,75900,75900,76000,75900,16222
20240529,135900,1583247629900,75900,76000,76000,75900,34028
20240529,135800,1580663414000,76000,75900,76000,75900,14820
20240529,135700,1579537896200,76000,75900,76000,75800,89281
20240529,135600,1572761306800,75900,75900,75900,75800,42869
20240529,135500,1569508490100,75800,76000,76000,75800,154706
20240529,135400,1557765663400,76000,76000,76000,75900,18345
20240529,135300,1556372325100,76000,75900,76000,75900,20029
20240529,135200,1554851376600,75900,76000,76000,75900,16324
20240529,135100,1553611839500,75900,76000,76000,75900,44194
20240529,135000,1550253761400,76000,76000,76000,75900,27701
20240529,134900,1548149243300,76000,76000,76000,75900,38308
20240529,134800,1545238326000,75900,76000,76000,75900,19766
20240529,134700,1543736342000,75900,76000,76000,75900,12868
20240529,134600,1542759027100,76000,76000,76000,75900,22558
20240529,134500,1541046310700,76000,75900,76000,75900,57743
20240529,134400,1536662238200,76000,75900,76000,75800,142033
20240529,134300,1525880820100,75900,75900,75900,75800,27999
20240529,134200,1523757874600,75900,75900,75900,75800,34837
20240529,134100,1521116539500,75900,75900,75900,75800,37472
20240529,134000,1518275591000,75900,75800,75900,75800,15032
20240529,133900,1517135334400,75900,75900,75900,75800,21759
20240529,133800,1515484278300,75800,75800,75900,75700,140331
20240529,133700,1504845932900,75800,75700,75800,75600,131267
20240529,133600,1494909705700,75700,75700,75700,75600,23968
20240529,133500,1493095961500,75700,75800,75800,75600,125019
20240529,133400,1483631712000,75800,75800,75800,75700,18665
20240529,133300,1482217303900,75800,75700,75800,75600,143078
20240529,133200,1471380218300,75700,75800,75900,75600,508245
20240529,133100,1432885186900,75900,75800,75900,75800,75787
20240529,133000,1427139418000,75900,75900,75900,75800,18505
20240529,132900,1425735975600,75900,75900,75900,75800,24458
20240529,132800,1423881359100,75900,75900,75900,75800,27501
20240529,132700,1421795680700,75900,75900,75900,75800,21740
20240529,132600,1420147122400,75900,75900,76000,75800,57458
20240529,132500,1415788049700,76000,75900,76000,75900,77854
20240529,132400,1409878663400,76000,75900,76000,75900,111139
20240529,132300,1401442849900,75900,76000,76000,75900,207884
20240529,132200,1385663867100,76000,76000,76000,75900,22275
20240529,132100,1383972544000,76000,75900,76000,75900,17302
20240529,132000,1382658733200,76000,76000,76000,75900,28736
20240529,131900,1380476755800,76000,76000,76000,75900,14424
20240529,131800,1379381227700,76000,76000,76000,75900,19505
20240529,131700,1377899971900,76000,76000,76000,75900,22663
20240529,131600,1376178791400,76000,76000,76100,75900,148451
20240529,131500,1364897592500,76000,76100,76100,75900,163910
20240529,131400,1352440093200,76100,76100,76100,76000,31892
20240529,131300,1350015646600,76100,76100,76100,76000,53575
20240529,131200,1345942329900,76000,76000,76100,75900,137155
20240529,131100,1335518114600,76000,76000,76000,75900,25471
20240529,131000,1333584465200,76000,76000,76000,75900,14519
20240529,130900,1332482128600,76000,75900,76000,75900,12347
20240529,130800,1331544219200,76000,76000,76000,75900,22792
20240529,130700,1329813420200,76000,76000,76000,75900,15172
20240529,130600,1328660716700,76000,76100,76100,75900,66009
20240529,130500,1323645306600,76000,75900,76100,75900,186271
20240529,130400,1309491036000,75900,75900,76000,75900,46435
20240529,130300,1305965409000,76000,75900,76000,75900,34204
20240529,130200,1303367176600,75900,76100,76100,75900,211016
20240529,130100,1287331827800,76000,76100,76100,76000,25766
20240529,130000,1285372808900,76100,76200,76200,76000,112474
20240529,125900,1276813762800,76100,76200,76200,76100,26492
20240529,125800,1274797143200,76200,76200,76200,76100,25485
20240529,125700,1272857252700,76100,76200,76200,76100,40510
20240529,125600,1269773572400,76200,76100,76200,76100,14352
20240529,125500,1268680806300,76200,76200,76200,76100,14105
20240529,125400,1267606732500,76200,76200,76200,76100,12383
20240529,125300,1266663393400,76200,76200,76200,76100,22211
20240529,125200,1264971919800,76200,76200,76200,76100,23297
20240529,125100,1263197192300,76200,76200,76200,76100,11885
20240529,125000,1262291748400,76200,76200,76200,76100,30932
20240529,124900,1259935382700,76200,76200,76200,76100,44124
20240529,124800,1256573323400,76200,76200,76200,76100,35700
20240529,124700,1253855481800,76200,76200,76200,76100,63045
20240529,124600,1249054849900,76200,76100,76200,76000,94480
20240529,124500,1241864795700,76100,76100,76100,76000,24666
20240529,124400,1239989025500,76100,76100,76100,76000,16514
20240529,124300,1238732593100,76100,76100,76200,76000,118037
20240529,124200,1229750068400,76100,76100,76100,76000,12805
20240529,124100,1228776264100,76100,76100,76100,76000,131659
20240529,124000,1218757601400,76100,76100,76200,76100,16532
20240529,123900,1217499101400,76100,76100,76200,76100,18441
20240529,123800,1216094541900,76100,76200,76200,76100,18914
20240529,123700,1214653909700,76200,76200,76200,76100,11834
20240529,123600,1213752547400,76200,76200,76200,76100,6647
20240529,123500,1213246249800,76200,76200,76200,76100,11030
20240529,123400,1212406132900,76200,76200,76300,76100,105721
20240529,123300,1204349519400,76300,76200,76300,76200,116986
20240529,123200,1195434664600,76200,76200,76200,76100,40996
20240529,123100,1192310903700,76200,76200,76300,76100,62371
20240529,123000,1187558443400,76100,76000,76200,75900,155807
20240529,122900,1175706834400,76000,76000,76000,75900,95071
20240529,122800,1168484852400,75900,75900,76000,75900,32538
20240529,122700,1166014560300,76000,76000,76000,75800,241275
20240529,122600,1147701763300,76000,76000,76100,75900,180681
20240529,122500,1133972671800,76000,76200,76200,76000,436631
20240529,122400,1100758174500,76200,76300,76300,76100,336595
20240529,122300,1075112405700,76300,76300,76300,76200,30786
20240529,122200,1072765024000,76300,76300,76300,76200,18736
20240529,122100,1071336129800,76300,76300,76300,76200,19980
20240529,122000,1069813062600,76300,76200,76300,76200,43807
20240529,121900,1066474112500,76300,76300,76300,76200,63736
20240529,121800,1061616113700,76300,76300,76300,76200,13394
20240529,121700,1060594748700,76300,76300,76300,76200,22593
20240529,121600,1058871610400,76300,76400,76400,76200,57195
20240529,121500,1054508025900,76400,76400,76400,76300,28429
20240529,121400,1052338573000,76400,76300,76400,76200,230852
20240529,121300,1034724628300,76400,76500,76600,76300,526566
20240529,121200,994460800500,76600,76600,76600,76500,24921
20240529,121100,992553786300,76600,76600,76600,76500,18610
20240529,121000,991129399300,76600,76500,76600,76500,21176
20240529,120900,989508464400,76600,76500,76600,76500,16890
20240529,120800,988215608800,76500,76600,76600,76500,14760
20240529,120700,987086004900,76600,76600,76600,76500,9281
20240529,120600,986375609100,76600,76600,76700,76500,60095
20240529,120500,981772507000,76700,76600,76700,76600,20990
20240529,120400,980164320200,76600,76700,76700,76600,10917
20240529,120300,979327671100,76600,76600,76700,76500,60584
20240529,120200,974687092400,76600,76700,76700,76600,41055
20240529,120100,971541793700,76700,76500,76700,76500,124513
20240529,120000,962004915700,76600,76600,76600,76500,23242
20240529,115900,960226077800,76600,76500,76600,76500,30576
20240529,115800,957886235900,76600,76700,76700,76500,221581
20240529,115700,940913121400,76700,76700,76700,76600,32270
20240529,115600,938440802200,76700,76600,76700,76600,25838
20240529,115500,936461039900,76600,76700,76700,76600,41025
20240529,115400,933318068700,76700,76700,76700,76600,18762
20240529,115300,931880408400,76600,76700,76700,76600,11531
20240529,115200,930996485100,76700,76700,76800,76600,119913
20240529,115100,921799544100,76700,76800,76800,76700,73388
20240529,115000,916170382600,76800,76900,76900,76700,104476
20240529,114900,908146997800,76900,76900,76900,76800,15295
20240529,114800,906972030000,76800,76900,76900,76800,13765
20240529,114700,905914538100,76900,76900,76900,76800,13177
20240529,114600,904902011800,76900,76900,76900,76800,7841
20240529,114500,904299360100,76900,76900,76900,76800,9049
20240529,114400,903603696900,76900,76900,76900,76800,5563
20240529,114300,903176105600,76900,76900,76900,76800,76634
20240529,114200,897283779400,76900,76900,76900,76800,12774
20240529,114100,896302389400,76900,76800,76900,76800,11529
20240529,114000,895416637000,76900,76900,76900,76800,14079
20240529,113900,894335115100,76900,76900,76900,76800,21168
20240529,113800,892709116300,76800,76900,76900,76800,13968
20240529,113700,891636058300,76800,76900,76900,76800,14236
20240529,113600,890542328800,76800,76800,76900,76800,15160
20240529,113500,889377649800,76800,76800,76900,76800,6911
20240529,113400,888846547400,76900,76900,76900,76700,61818
20240529,113300,884098935400,76900,76800,76900,76800,41912
20240529,113200,880879619200,76900,76900,76900,76800,18433
20240529,113100,879463071300,76800,76900,76900,76800,14739
20240529,113000,878330816400,76800,76800,76900,76700,54587
20240529,112900,874139415700,76800,76900,76900,76700,113969
20240529,112800,865387406700,76900,77000,77000,76800,82701
20240529,112700,859027323000,77000,76900,77000,76800,92303
20240529,112600,851929399400,76900,76800,76900,76800,14125
20240529,112500,850844196300,76900,76800,76900,76700,37042
20240529,112400,847998934600,76800,76700,76900,76600,125360
20240529,112300,838378808800,76700,76700,76800,76600,46108
20240529,112200,834843275300,76700,76800,76800,76600,273298
20240529,112100,813886862500,76700,76800,76900,76700,186859
20240529,112000,799539837600,76800,77000,77000,76800,196845
20240529,111900,784407984000,76900,76900,77100,76900,46489
20240529,111800,780829495000,77000,77100,77100,76900,291079
20240529,111700,758416457200,77100,77300,77300,77000,313865
20240529,111600,734203852000,77200,77300,77400,77200,37352
20240529,111500,731318504500,77400,77400,77400,77300,10099
20240529,111400,730537580800,77400,77300,77400,77200,35310
20240529,111300,727807952200,77200,77200,77300,77200,70233
20240529,111200,722379779800,77200,77400,77400,77200,139348
20240529,111100,711611422000,77300,77500,77500,77300,116602
20240529,111000,702593480800,77400,77500,77600,77400,65019
20240529,110900,697556032900,77500,77500,77600,77500,9798
20240529,110800,696796212700,77600,77600,77600,77500,8805
20240529,110700,696113424100,77600,77600,77600,77500,10133
20240529,110600,695327741600,77500,77600,77600,77500,11283
20240529,110500,694452897000,77600,77600,77600,77500,7125
20240529,110400,693900425400,77600,77600,77600,77500,13171
20240529,110300,692878559500,77500,77600,77600,77500,64944
20240529,110200,687844891100,77500,77700,77700,77500,147175
20240529,110100,676424065200,77700,77600,77700,77600,6643
20240529,110000,675908080500,77700,77700,77700,77600,6716
20240529,105900,675386427800,77600,77700,77700,77600,8591
20240529,105800,674719226700,77600,77700,77700,77600,21333
20240529,105700,673061841000,77600,77700,77700,77600,21555
20240529,105600,671387248200,77700,77700,77700,77600,23412
20240529,105500,669568587800,77700,77700,77700,77600,8885
20240529,105400,668878560900,77700,77700,77800,77600,142962
20240529,105300,657771416900,77700,77600,77700,77500,74034
20240529,105200,652025633700,77500,77400,77600,77400,187164
20240529,105100,637520630700,77500,77500,77500,77400,8155
20240529,105000,636889017300,77500,77500,77500,77400,13986
20240529,104900,635805349100,77500,77500,77500,77400,22111
20240529,104800,634092096500,77500,77400,77500,77400,13297
20240529,104700,633062361800,77500,77400,77500,77400,5473
20240529,104600,632638469100,77500,77500,77500,77400,6395
20240529,104500,632143164300,77500,77400,77500,77400,6381
20240529,104400,631649034200,77400,77400,77500,77400,5499
20240529,104300,631223281400,77500,77500,77500,77400,6270
20240529,104200,630737763600,77500,77400,77500,77400,11792
20240529,104100,629824189800,77500,77400,77500,77300,45457
20240529,104000,626305915200,77400,77500,77500,77400,62327
20240529,103900,621481592400,77400,77500,77500,77400,11729
20240529,103800,620573486000,77400,77400,77500,77300,78439
20240529,103700,614502636100,77400,77300,77400,77300,8428
20240529,103600,613850801600,77400,77300,77400,77300,21571
20240529,103500,612182874900,77400,77500,77500,77300,145731
20240529,103400,600902917000,77500,77500,77500,77400,7672
20240529,103300,600308624500,77500,77500,77500,77400,6646
20240529,103200,599793824700,77500,77500,77500,77400,12675
20240529,103100,598811829800,77500,77500,77500,77400,9399
20240529,103000,598083893800,77500,77500,77500,77400,6983
20240529,102900,597542989800,77500,77500,77500,77400,10168
20240529,102800,596755239900,77500,77500,77500,77400,6591
20240529,102700,596244622500,77500,77500,77600,77400,48174
20240529,102600,592511215200,77500,77300,77500,77300,86859
20240529,102500,585788495500,77400,77300,77400,77300,14563
20240529,102400,584662435900,77300,77400,77400,77300,10252
20240529,102300,583869636300,77300,77400,77400,77300,12767
20240529,102200,582882371700,77400,77300,77400,77300,10025
20240529,102100,582106879900,77300,77300,77400,77300,10327
20240529,102000,581307964400,77400,77400,77400,77300,13114
20240529,101900,580293385400,77400,77300,77400,77300,19480
20240529,101800,578786586300,77400,77300,77400,77300,6479
20240529,101700,578285419900,77400,77400,77400,77300,9790
20240529,101600,577527854800,77300,77300,77400,77300,32513
20240529,101500,575013643400,77400,77400,77400,77300,8606
20240529,101400,574347760400,77400,77400,77500,77400,67843
20240529,101300,569096210300,77500,77300,77500,77300,63597
20240529,101200,564173439400,77300,77400,77400,77300,16394
20240529,101100,562905101200,77400,77400,77400,77300,25064
20240529,101000,560967403200,77300,77300,77400,77200,150402
20240529,100900,549341765900,77300,77400,77400,77200,168818
20240529,100800,536292195200,77400,77500,77500,77300,180371
20240529,100700,522333348700,77400,77600,77600,77400,182125
20240529,100600,508219125800,77600,77500,77600,77500,14119
20240529,100500,507123775300,77600,77500,77600,77500,27651
20240529,100400,504978783200,77600,77500,77600,77500,50926
20240529,100300,501030912100,77600,77500,77600,77500,23858
20240529,100200,499179929100,77600,77500,77600,77500,17705
20240529,100100,497806293000,77500,77700,77700,77500,105265
20240529,100000,489638861800,77600,77700,77700,77600,64652
20240529,095900,484616860800,77600,77700,77700,77600,23903
20240529,095800,482760391300,77700,77700,77700,77600,13723
20240529,095700,481695038900,77600,77600,77700,77500,66667
20240529,095600,476520825600,77600,77600,77700,77500,121747
20240529,095500,467074145600,77600,77700,77800,77600,143242
20240529,095400,455945336400,77800,77800,77800,77700,13668
20240529,095300,454882462800,77700,77800,77800,77700,13857
20240529,095200,453804736500,77800,77800,77900,77700,84354
20240529,095100,447242121800,77800,77900,77900,77700,65100
20240529,095000,442177449900,77800,77800,77900,77700,93170
20240529,094900,434928536100,77800,77700,77800,77700,19103
20240529,094800,433443220800,77700,77800,77800,77700,20374
20240529,094700,431859044900,77700,77800,77800,77700,19391
20240529,094600,430351390100,77700,77800,77800,77700,25612
20240529,094500,428360432600,77700,77600,77800,77500,92435
20240529,094400,421185888100,77500,77600,77700,77500,156650
20240529,094300,409028317900,77600,77600,77700,77600,36085
20240529,094200,406225603800,77600,77600,77700,77600,69412
20240529,094100,400835357100,77700,77900,77900,77600,204457
20240529,094000,384939299800,77800,77900,77900,77800,23908
20240529,093900,383078064900,77800,78100,78100,77800,153266
20240529,093800,371130618700,78100,78000,78100,78000,28875
20240529,093700,368876983700,78100,78000,78100,77900,98473
20240529,093600,361196114000,78000,78000,78000,77900,28362
20240529,093500,358984100900,78000,78000,78000,77900,31217
20240529,093400,356549729400,78000,78000,78000,77900,25900
20240529,093300,354530303100,77900,78000,78000,77900,26288
20240529,093200,352479954700,78000,78000,78000,77900,24222
20240529,093100,350590861300,78000,78100,78100,77900,110451
20240529,093000,341971723300,78100,78200,78200,78000,102352
20240529,092900,333975882400,78100,78100,78200,78000,74519
20240529,092800,328154234000,78100,78200,78200,78000,57143
20240529,092700,323691704300,78200,78100,78200,78000,94637
20240529,092600,316299115700,78100,78100,78200,78000,128511
20240529,092500,306261537800,78000,78000,78100,77900,213966
20240529,092400,289573862500,77900,78000,78000,77900,49509
20240529,092300,285713708200,78000,77800,78000,77800,51001
20240529,092200,281739364800,77800,77800,77900,77700,36900
20240529,092100,278868341300,77800,77800,77900,77700,101439
20240529,092000,270976738100,77800,77900,77900,77800,158368
20240529,091900,258653768100,77900,77900,77900,77800,21060
20240529,091800,257013388400,77800,77900,77900,77800,57263
20240529,091700,252553280100,77800,77900,78000,77800,127812
20240529,091600,242597646900,77900,77800,77900,77700,42701
20240529,091500,239275279300,77800,77800,77900,77700,54058
20240529,091400,235068597000,77800,77800,77900,77700,130642
20240529,091300,224904171200,77800,77800,77800,77700,121584
20240529,091200,215446070900,77800,77600,77800,77600,53467
20240529,091100,211291448100,77600,77500,77700,77500,62780
20240529,091000,206420199300,77500,77600,77600,77400,200226
20240529,090900,190900395700,77600,77600,77600,77500,107569
20240529,090800,182556918600,77600,77700,77700,77500,58381
20240529,090700,178028953100,77600,77600,77700,77600,63098
20240529,090600,173131015700,77700,77600,77800,77500,191998
20240529,090500,158220876100,77700,77800,77900,77600,131186
20240529,090400,148025857500,77800,77700,77900,77500,256816
20240529,090300,128064090100,77600,77700,77700,77600,145339
20240529,090200,116781029200,77700,77800,78000,77600,273615
20240529,090100,95500490400,77800,77800,78100,77700,292898
20240529,090000,72682158700,77800,77700,78000,77600,935022