stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193000,3710236750,7440,7440,7440,7440,3742
20240527,192900,3710236750,7440,7440,7440,7440,0
20240527,192800,3710236750,7440,7440,7440,7440,0
20240527,192700,3710236750,7440,7440,7440,7440,0
20240527,192600,3710236750,7440,7440,7440,7440,0
20240527,192500,3710236750,7440,7440,7440,7440,0
20240527,192400,3710236750,7440,7440,7440,7440,0
20240527,192300,3710236750,7440,7440,7440,7440,0
20240527,192200,3710236750,7440,7440,7440,7440,0
20240527,192100,3710236750,7440,7440,7440,7440,0
20240527,192000,3710236750,7440,7440,7440,7440,0
20240527,191900,3710236750,7440,7440,7440,7440,0
20240527,191800,3710236750,7440,7440,7440,7440,0
20240527,191700,3710236750,7440,7440,7440,7440,0
20240527,191600,3710236750,7440,7440,7440,7440,0
20240527,191500,3710236750,7440,7440,7440,7440,0
20240527,191400,3710236750,7440,7440,7440,7440,0
20240527,191300,3710236750,7440,7440,7440,7440,0
20240527,191200,3710236750,7440,7440,7440,7440,0
20240527,191100,3710236750,7440,7440,7440,7440,0
20240527,191000,3710236750,7440,7440,7440,7440,0
20240527,190900,3710236750,7440,7440,7440,7440,0
20240527,190800,3710236750,7440,7440,7440,7440,0
20240527,190700,3710236750,7440,7440,7440,7440,0
20240527,190600,3710236750,7440,7440,7440,7440,0
20240527,190500,3710236750,7440,7440,7440,7440,0
20240527,190400,3710236750,7440,7440,7440,7440,0
20240527,190300,3710236750,7440,7440,7440,7440,0
20240527,190200,3710236750,7440,7440,7440,7440,0
20240527,190100,3710236750,7440,7440,7440,7440,0
20240527,190000,3710236750,7440,7440,7440,7440,3742
20240527,185900,3710236750,7440,7440,7440,7440,0
20240527,185800,3710236750,7440,7440,7440,7440,0
20240527,185700,3710236750,7440,7440,7440,7440,0
20240527,185600,3710236750,7440,7440,7440,7440,0
20240527,185500,3710236750,7440,7440,7440,7440,0
20240527,185400,3710236750,7440,7440,7440,7440,0
20240527,185300,3710236750,7440,7440,7440,7440,0
20240527,185200,3710236750,7440,7440,7440,7440,0
20240527,185100,3710236750,7440,7440,7440,7440,0
20240527,185000,3710236750,7440,7440,7440,7440,0
20240527,184900,3710236750,7440,7440,7440,7440,0
20240527,184800,3710236750,7440,7440,7440,7440,0
20240527,184700,3710236750,7440,7440,7440,7440,0
20240527,184600,3710236750,7440,7440,7440,7440,0
20240527,184500,3710236750,7440,7440,7440,7440,0
20240527,184400,3710236750,7440,7440,7440,7440,0
20240527,184300,3710236750,7440,7440,7440,7440,0
20240527,184200,3710236750,7440,7440,7440,7440,0
20240527,184100,3710236750,7440,7440,7440,7440,0
20240527,184000,3710236750,7440,7440,7440,7440,0
20240527,183900,3710236750,7440,7440,7440,7440,0
20240527,183800,3710236750,7440,7440,7440,7440,0
20240527,183700,3710236750,7440,7440,7440,7440,0
20240527,183600,3710236750,7440,7440,7440,7440,0
20240527,183500,3710236750,7440,7440,7440,7440,0
20240527,183400,3710236750,7440,7440,7440,7440,0
20240527,183300,3710236750,7440,7440,7440,7440,0
20240527,183200,3710236750,7440,7440,7440,7440,0
20240527,183100,3710236750,7440,7440,7440,7440,0
20240527,183000,3710236750,7440,7440,7440,7440,3742
20240527,182900,3710236750,7440,7440,7440,7440,0
20240527,182800,3710236750,7440,7440,7440,7440,0
20240527,182700,3710236750,7440,7440,7440,7440,0
20240527,182600,3710236750,7440,7440,7440,7440,0
20240527,182500,3710236750,7440,7440,7440,7440,0
20240527,182400,3710236750,7440,7440,7440,7440,0
20240527,182300,3710236750,7440,7440,7440,7440,0
20240527,182200,3710236750,7440,7440,7440,7440,0
20240527,182100,3710236750,7440,7440,7440,7440,0
20240527,182000,3710236750,7440,7440,7440,7440,0
20240527,181900,3710236750,7440,7440,7440,7440,0
20240527,181800,3710236750,7440,7440,7440,7440,0
20240527,181700,3710236750,7440,7440,7440,7440,0
20240527,181600,3710236750,7440,7440,7440,7440,0
20240527,181500,3710236750,7440,7440,7440,7440,0
20240527,181400,3710236750,7440,7440,7440,7440,0
20240527,181300,3710236750,7440,7440,7440,7440,0
20240527,181200,3710236750,7440,7440,7440,7440,0
20240527,181100,3710236750,7440,7440,7440,7440,0
20240527,181000,3710236750,7440,7440,7440,7440,0
20240527,180900,3710236750,7440,7440,7440,7440,0
20240527,180800,3710236750,7440,7440,7440,7440,0
20240527,180700,3710236750,7440,7440,7440,7440,0
20240527,180600,3710236750,7440,7440,7440,7440,0
20240527,180500,3710236750,7440,7440,7440,7440,0
20240527,180400,3710236750,7440,7440,7440,7440,0
20240527,180300,3710236750,7440,7440,7440,7440,0
20240527,180200,3710236750,7440,7440,7440,7440,0
20240527,180100,3710236750,7440,7440,7440,7440,0
20240527,180000,3710236750,7440,7440,7440,7440,3742
20240527,175900,3710236750,7440,7440,7440,7440,0
20240527,175800,3710236750,7440,7440,7440,7440,0
20240527,175700,3710236750,7440,7440,7440,7440,0
20240527,175600,3710236750,7440,7440,7440,7440,0
20240527,175500,3710236750,7440,7440,7440,7440,0
20240527,175400,3710236750,7440,7440,7440,7440,0
20240527,175300,3710236750,7440,7440,7440,7440,0
20240527,175200,3710236750,7440,7440,7440,7440,0
20240527,175100,3710236750,7440,7440,7440,7440,0
20240527,175000,3710236750,7440,7440,7440,7440,0
20240527,174900,3710236750,7440,7440,7440,7440,0
20240527,174800,3710236750,7440,7440,7440,7440,0
20240527,174700,3710236750,7440,7440,7440,7440,0
20240527,174600,3710236750,7440,7440,7440,7440,0
20240527,174500,3710236750,7440,7440,7440,7440,0
20240527,174400,3710236750,7440,7440,7440,7440,0
20240527,174300,3710236750,7440,7440,7440,7440,0
20240527,174200,3710236750,7440,7440,7440,7440,0
20240527,174100,3710236750,7440,7440,7440,7440,0
20240527,174000,3710236750,7440,7440,7440,7440,0
20240527,173900,3710236750,7440,7440,7440,7440,0
20240527,173800,3710236750,7440,7440,7440,7440,0
20240527,173700,3710236750,7440,7440,7440,7440,0
20240527,173600,3710236750,7440,7440,7440,7440,0
20240527,173500,3710236750,7440,7440,7440,7440,0
20240527,173400,3710236750,7440,7440,7440,7440,0
20240527,173300,3710236750,7440,7440,7440,7440,0
20240527,173200,3710236750,7440,7440,7440,7440,0
20240527,173100,3710236750,7440,7440,7440,7440,0
20240527,173000,3710236750,7440,7440,7440,7440,3742
20240527,172900,3710236750,7440,7440,7440,7440,0
20240527,172800,3710236750,7440,7440,7440,7440,0
20240527,172700,3710236750,7440,7440,7440,7440,0
20240527,172600,3710236750,7440,7440,7440,7440,0
20240527,172500,3710236750,7440,7440,7440,7440,0
20240527,172400,3710236750,7440,7440,7440,7440,0
20240527,172300,3710236750,7440,7440,7440,7440,0
20240527,172200,3710236750,7440,7440,7440,7440,0
20240527,172100,3710236750,7440,7440,7440,7440,0
20240527,172000,3710236750,7440,7440,7440,7440,0
20240527,171900,3710236750,7440,7440,7440,7440,0
20240527,171800,3710236750,7440,7440,7440,7440,0
20240527,171700,3710236750,7440,7440,7440,7440,0
20240527,171600,3710236750,7440,7440,7440,7440,0
20240527,171500,3710236750,7440,7440,7440,7440,0
20240527,171400,3710236750,7440,7440,7440,7440,0
20240527,171300,3710236750,7440,7440,7440,7440,0
20240527,171200,3710236750,7440,7440,7440,7440,0
20240527,171100,3710236750,7440,7440,7440,7440,0
20240527,171000,3710236750,7440,7440,7440,7440,0
20240527,170900,3710236750,7440,7440,7440,7440,0
20240527,170800,3710236750,7440,7440,7440,7440,0
20240527,170700,3710236750,7440,7440,7440,7440,0
20240527,170600,3710236750,7440,7440,7440,7440,0
20240527,170500,3710236750,7440,7440,7440,7440,0
20240527,170400,3710236750,7440,7440,7440,7440,0
20240527,170300,3710236750,7440,7440,7440,7440,0
20240527,170200,3710236750,7440,7440,7440,7440,0
20240527,170100,3710236750,7440,7440,7440,7440,0
20240527,170000,3710236750,7440,7440,7440,7440,3742
20240527,165900,3710236750,7440,7440,7440,7440,0
20240527,165800,3710236750,7440,7440,7440,7440,0
20240527,165700,3710236750,7440,7440,7440,7440,0
20240527,165600,3710236750,7440,7440,7440,7440,0
20240527,165500,3710236750,7440,7440,7440,7440,0
20240527,165400,3710236750,7440,7440,7440,7440,0
20240527,165300,3710236750,7440,7440,7440,7440,0
20240527,165200,3710236750,7440,7440,7440,7440,0
20240527,165100,3710236750,7440,7440,7440,7440,0
20240527,165000,3710236750,7440,7440,7440,7440,0
20240527,164900,3710236750,7440,7440,7440,7440,0
20240527,164800,3710236750,7440,7440,7440,7440,0
20240527,164700,3710236750,7440,7440,7440,7440,0
20240527,164600,3710236750,7440,7440,7440,7440,0
20240527,164500,3710236750,7440,7440,7440,7440,0
20240527,164400,3710236750,7440,7440,7440,7440,0
20240527,164300,3710236750,7440,7440,7440,7440,0
20240527,164200,3710236750,7440,7440,7440,7440,0
20240527,164100,3710236750,7440,7440,7440,7440,0
20240527,164000,3710236750,7440,7440,7440,7440,0
20240527,163900,3710236750,7440,7440,7440,7440,0
20240527,163800,3710236750,7440,7440,7440,7440,0
20240527,163700,3710236750,7440,7440,7440,7440,0
20240527,163600,3710236750,7440,7440,7440,7440,0
20240527,163500,3710236750,7440,7440,7440,7440,0
20240527,163400,3710236750,7440,7440,7440,7440,0
20240527,163300,3710236750,7440,7440,7440,7440,0
20240527,163200,3710236750,7440,7440,7440,7440,0
20240527,163100,3710236750,7440,7440,7440,7440,0
20240527,163000,3710236750,7440,7440,7440,7440,3742
20240527,162900,3710236750,7440,7440,7440,7440,0
20240527,162800,3710236750,7440,7440,7440,7440,0
20240527,162700,3710236750,7440,7440,7440,7440,0
20240527,162600,3710236750,7440,7440,7440,7440,0
20240527,162500,3710236750,7440,7440,7440,7440,0
20240527,162400,3710236750,7440,7440,7440,7440,0
20240527,162300,3710236750,7440,7440,7440,7440,0
20240527,162200,3710236750,7440,7440,7440,7440,0
20240527,162100,3710236750,7440,7440,7440,7440,0
20240527,162000,3710236750,7440,7440,7440,7440,0
20240527,161900,3710236750,7440,7440,7440,7440,0
20240527,161800,3710236750,7440,7440,7440,7440,0
20240527,161700,3710236750,7440,7440,7440,7440,0
20240527,161600,3710236750,7440,7440,7440,7440,0
20240527,161500,3710236750,7440,7440,7440,7440,0
20240527,161400,3710236750,7440,7440,7440,7440,0
20240527,161300,3710236750,7440,7440,7440,7440,0
20240527,161200,3710236750,7440,7440,7440,7440,0
20240527,161100,3710236750,7440,7440,7440,7440,0
20240527,161000,3710236750,7440,7440,7440,7440,0
20240527,160900,3710236750,7440,7440,7440,7440,0
20240527,160800,3710236750,7440,7440,7440,7440,0
20240527,160700,3710236750,7440,7440,7440,7440,0
20240527,160600,3710236750,7440,7440,7440,7440,0
20240527,160500,3710236750,7440,7440,7440,7440,0
20240527,160400,3710236750,7440,7440,7440,7440,0
20240527,160300,3710236750,7440,7440,7440,7440,0
20240527,160200,3710236750,7440,7440,7440,7440,0
20240527,160100,3710236750,7440,7440,7440,7440,0
20240527,160000,3710236750,7440,7440,7440,7440,3742
20240527,155900,3710236750,7440,7440,7440,7440,0
20240527,155800,3710236750,7440,7440,7440,7440,0
20240527,155700,3710236750,7440,7440,7440,7440,0
20240527,155600,3710236750,7440,7440,7440,7440,0
20240527,155500,3710236750,7440,7440,7440,7440,0
20240527,155400,3710236750,7440,7440,7440,7440,0
20240527,155300,3710236750,7440,7440,7440,7440,0
20240527,155200,3710236750,7440,7440,7440,7440,0
20240527,155100,3710236750,7440,7440,7440,7440,0
20240527,155000,3710236750,7440,7440,7440,7440,0
20240527,154900,3710236750,7440,7440,7440,7440,0
20240527,154800,3710236750,7440,7440,7440,7440,0
20240527,154700,3710236750,7440,7440,7440,7440,0
20240527,154600,3710236750,7440,7440,7440,7440,0
20240527,154500,3710236750,7440,7440,7440,7440,0
20240527,154400,3710236750,7440,7440,7440,7440,0
20240527,154300,3710236750,7440,7440,7440,7440,0
20240527,154200,3710236750,7440,7440,7440,7440,0
20240527,154100,3710236750,7440,7440,7440,7440,0
20240527,154000,3710236750,7440,7440,7440,7440,0
20240527,153900,3710236750,7440,7440,7440,7440,0
20240527,153800,3710236750,7440,7440,7440,7440,0
20240527,153700,3710236750,7440,7440,7440,7440,0
20240527,153600,3710236750,7440,7440,7440,7440,0
20240527,153500,3710236750,7440,7440,7440,7440,0
20240527,153400,3710236750,7440,7440,7440,7440,0
20240527,153300,3710236750,7440,7440,7440,7440,0
20240527,153200,3710236750,7440,7440,7440,7440,0
20240527,153100,3710236750,7440,7440,7440,7440,0
20240527,153000,3710236750,7440,7440,7440,7440,7484
20240527,152900,3682396270,7450,7450,7450,7450,0
20240527,152800,3682396270,7450,7450,7450,7450,0
20240527,152700,3682396270,7450,7450,7450,7450,0
20240527,152600,3682396270,7450,7450,7450,7450,0
20240527,152500,3682396270,7450,7450,7450,7450,0
20240527,152400,3682396270,7450,7450,7450,7450,0
20240527,152300,3682396270,7450,7450,7450,7450,0
20240527,152200,3682396270,7450,7450,7450,7450,0
20240527,152100,3682396270,7450,7450,7450,7450,0
20240527,152000,3682396270,7450,7450,7450,7450,0
20240527,151900,3682396270,7450,7460,7460,7450,480
20240527,151800,3678815480,7460,7450,7460,7440,2323
20240527,151700,3661515790,7450,7440,7450,7440,645
20240527,151600,3656714960,7440,7440,7440,7440,355
20240527,151500,3654073760,7440,7440,7450,7440,1381
20240527,151400,3643798990,7440,7450,7450,7440,438
20240527,151300,3640540230,7450,7450,7460,7440,2112
20240527,151200,3624807500,7450,7450,7460,7440,521
20240527,151100,3620926520,7450,7450,7450,7440,1449
20240527,151000,3610132670,7450,7450,7450,7450,15
20240527,150900,3610020920,7450,7450,7450,7440,149
20240527,150800,3608910970,7450,7450,7450,7450,339
20240527,150700,3606385420,7460,7450,7460,7450,1474
20240527,150600,3595404060,7450,7450,7450,7440,24
20240527,150500,3595225270,7440,7450,7450,7440,587
20240527,150400,3590852850,7460,7450,7460,7440,672
20240527,150300,3585844260,7460,7460,7460,7460,725
20240527,150200,3580435760,7460,7440,7460,7440,1354
20240527,150100,3570351730,7450,7440,7450,7440,725
20240527,150000,3564950930,7440,7450,7450,7440,93
20240527,145900,3564258120,7460,7440,7460,7440,2134
20240527,145800,3548358560,7450,7440,7450,7440,1877
20240527,145700,3534393570,7440,7450,7450,7440,1259
20240527,145600,3525023930,7440,7430,7440,7430,1230
20240527,145500,3515877360,7430,7450,7450,7430,750
20240527,145400,3510292960,7440,7430,7440,7430,1568
20240527,145300,3498630040,7450,7400,7450,7400,4314
20240527,145200,3466576930,7400,7400,7400,7400,502
20240527,145100,3462862130,7400,7400,7400,7400,200
20240527,145000,3461382130,7420,7400,7420,7400,7
20240527,144900,3461330290,7420,7400,7420,7400,914
20240527,144800,3454563940,7400,7400,7400,7400,383
20240527,144700,3451729740,7400,7390,7400,7390,1246
20240527,144600,3442521780,7380,7380,7380,7380,196
20240527,144500,3441075300,7380,7380,7380,7380,137
20240527,144400,3440064240,7360,7360,7360,7360,1
20240527,144300,3440056880,7380,7380,7380,7380,346
20240527,144200,3437503400,7360,7380,7380,7360,145
20240527,144100,3436435460,7360,7360,7360,7360,300
20240527,144000,3434227460,7360,7380,7380,7360,838
20240527,143900,3428055600,7380,7380,7380,7370,1371
20240527,143800,3417946650,7380,7370,7380,7370,593
20240527,143700,3413576230,7350,7340,7350,7340,7173
20240527,143600,3360856010,7340,7350,7350,7340,513
20240527,143500,3357089600,7340,7360,7360,7340,2363
20240527,143400,3339721080,7360,7360,7360,7360,119
20240527,143300,3338845240,7360,7360,7360,7350,283
20240527,143200,3336763840,7370,7360,7370,7350,421
20240527,143100,3333666360,7360,7360,7360,7350,162
20240527,143000,3332475590,7360,7360,7360,7360,112
20240527,142900,3331651270,7350,7360,7370,7350,979
20240527,142800,3324446830,7360,7360,7360,7360,243
20240527,142700,3322658350,7360,7350,7370,7350,792
20240527,142600,3316830610,7350,7350,7350,7350,52
20240527,142500,3316448410,7370,7360,7370,7360,1493
20240527,142400,3305457880,7350,7350,7350,7350,610
20240527,142300,3300974380,7350,7360,7360,7350,192
20240527,142200,3299563160,7350,7350,7360,7350,2160
20240527,142100,3283687110,7360,7360,7360,7360,89
20240527,142000,3283032070,7350,7350,7350,7350,243
20240527,141900,3281246020,7350,7350,7350,7350,229
20240527,141800,3279562870,7360,7360,7360,7350,738
20240527,141700,3274132280,7360,7360,7360,7360,563
20240527,141600,3269988600,7360,7360,7360,7350,5712
20240527,141500,3227985780,7350,7360,7360,7350,5140
20240527,141400,3190158060,7360,7370,7380,7360,457
20240527,141300,3186793890,7360,7370,7370,7360,5085
20240527,141200,3149357850,7370,7370,7370,7370,88
20240527,141100,3148709290,7370,7370,7370,7370,55
20240527,141000,3148303940,7370,7370,7370,7370,292
20240527,140900,3146151900,7370,7370,7370,7360,435
20240527,140800,3142947460,7360,7370,7370,7360,110
20240527,140700,3142137660,7370,7380,7380,7370,434
20240527,140600,3138935750,7360,7370,7380,7360,1871
20240527,140500,3125146390,7380,7380,7380,7370,20
20240527,140400,3124998870,7380,7370,7380,7370,144
20240527,140300,3123937340,7380,7370,7380,7370,32
20240527,140200,3123701190,7370,7370,7370,7370,168
20240527,140100,3122463030,7370,7380,7380,7370,1656
20240527,140000,3110253750,7380,7370,7380,7370,154
20240527,135900,3109118760,7370,7380,7380,7370,602
20240527,135800,3104682000,7370,7390,7390,7370,1794
20240527,135700,3091439710,7400,7390,7400,7390,820
20240527,135600,3085379760,7400,7400,7400,7400,10
20240527,135500,3085305760,7400,7400,7400,7400,2
20240527,135400,3085290960,7400,7400,7400,7400,62
20240527,135300,3084832160,7400,7390,7400,7390,128
20240527,135200,3083886080,7400,7400,7400,7400,12
20240527,135100,3083797280,7400,7400,7400,7400,1404
20240527,135000,3073407680,7400,7390,7400,7380,198
20240527,134900,3071946400,7400,7370,7400,7370,1875
20240527,134800,3058092170,7370,7370,7370,7370,5
20240527,134700,3058055320,7370,7390,7390,7370,1100
20240527,134600,3049946220,7390,7380,7390,7380,1280
20240527,134500,3040497820,7380,7380,7390,7380,964
20240527,134400,3033378860,7390,7390,7390,7390,180
20240527,134300,3032048660,7390,7380,7390,7380,226
20240527,134200,3030380650,7390,7390,7390,7390,2
20240527,134100,3030365870,7370,7370,7380,7370,1639
20240527,134000,3018285940,7370,7380,7380,7370,1883
20240527,133900,3004392720,7380,7380,7380,7380,1037
20240527,133800,2996739660,7380,7390,7390,7380,401
20240527,133700,2993776280,7390,7390,7390,7390,388
20240527,133600,2990908960,7400,7400,7400,7400,54
20240527,133500,2990509360,7390,7390,7390,7390,431
20240527,133400,2987324270,7390,7400,7400,7390,682
20240527,133300,2982284240,7390,7400,7400,7390,225
20240527,133200,2980619290,7400,7400,7400,7400,200
20240527,133100,2979139290,7390,7400,7400,7390,706
20240527,133000,2973920890,7400,7390,7400,7390,6
20240527,132900,2973876540,7390,7390,7390,7390,10
20240527,132800,2973802640,7390,7380,7390,7380,353
20240527,132700,2971194020,7390,7390,7390,7380,1889
20240527,132600,2957248310,7390,7390,7390,7380,1527
20240527,132500,2945965610,7390,7390,7390,7390,127
20240527,132400,2945027080,7390,7390,7390,7380,201
20240527,132300,2943543140,7390,7390,7390,7390,35
20240527,132200,2943284490,7390,7390,7390,7390,825
20240527,132100,2937187740,7390,7390,7390,7390,653
20240527,132000,2932362070,7390,7390,7390,7390,25
20240527,131900,2932177320,7390,7390,7390,7390,327
20240527,131800,2929760790,7390,7380,7390,7380,132
20240527,131700,2928786310,7380,7390,7390,7380,580
20240527,131600,2924502590,7390,7390,7400,7390,216
20240527,131500,2922906250,7390,7390,7390,7390,275
20240527,131400,2920874000,7400,7400,7400,7390,2765
20240527,131300,2900438400,7400,7400,7400,7400,603
20240527,131200,2895976200,7400,7400,7400,7400,58
20240527,131100,2895547000,7410,7410,7410,7410,2
20240527,131000,2895532180,7410,7420,7420,7410,1415
20240527,130900,2885047010,7410,7410,7410,7400,4091
20240527,130800,2854760820,7410,7410,7410,7410,400
20240527,130700,2851796820,7400,7400,7400,7400,90
20240527,130600,2851130820,7390,7390,7390,7390,0
20240527,130500,2851130820,7390,7400,7400,7390,101
20240527,130400,2850383430,7400,7400,7400,7400,0
20240527,130300,2850383430,7400,7400,7400,7400,1070
20240527,130200,2842465430,7400,7400,7400,7400,11
20240527,130100,2842384030,7400,7400,7400,7400,780
20240527,130000,2836612030,7400,7400,7400,7400,247
20240527,125900,2834784230,7400,7410,7410,7400,500
20240527,125800,2831082810,7400,7390,7410,7390,632
20240527,125700,2826405700,7390,7390,7410,7390,5997
20240527,125600,2782032710,7380,7400,7400,7370,12023
20240527,125500,2693172590,7400,7400,7400,7400,462
20240527,125400,2689753790,7400,7400,7400,7400,9
20240527,125300,2689687190,7410,7410,7410,7400,453
20240527,125200,2686333660,7400,7400,7400,7400,0
20240527,125100,2686333660,7400,7410,7410,7400,54
20240527,125000,2685934020,7410,7420,7420,7410,119
20240527,124900,2685052160,7410,7410,7410,7410,565
20240527,124800,2680865510,7410,7420,7420,7400,153
20240527,124700,2679733270,7420,7420,7420,7420,1
20240527,124600,2679725850,7420,7420,7420,7420,1
20240527,124500,2679718430,7410,7410,7410,7410,81
20240527,124400,2679118220,7420,7420,7420,7420,14
20240527,124300,2679014340,7420,7410,7420,7410,79
20240527,124200,2678428940,7420,7410,7420,7410,916
20240527,124100,2671632800,7400,7410,7420,7400,402
20240527,124000,2668653940,7410,7400,7410,7400,53
20240527,123900,2668261470,7400,7400,7400,7400,105
20240527,123800,2667484470,7400,7410,7410,7400,2845
20240527,123700,2646431180,7410,7400,7410,7400,144
20240527,123600,2645365480,7410,7400,7410,7400,202
20240527,123500,2643869990,7410,7410,7410,7410,70
20240527,123400,2643351290,7410,7410,7410,7410,79
20240527,123300,2642765900,7410,7410,7410,7410,1
20240527,123200,2642758490,7400,7400,7400,7400,0
20240527,123100,2642758490,7400,7410,7410,7400,1692
20240527,123000,2630236690,7400,7420,7420,7400,313
20240527,122900,2627917330,7420,7400,7420,7400,14
20240527,122800,2627813490,7400,7400,7400,7400,224
20240527,122700,2626155890,7400,7400,7400,7400,0
20240527,122600,2626155890,7400,7410,7410,7400,143
20240527,122500,2625097580,7410,7410,7410,7410,63
20240527,122400,2624630750,7410,7420,7420,7410,59
20240527,122300,2624193180,7410,7400,7410,7400,1467
20240527,122200,2613327370,7400,7410,7410,7400,457
20240527,122100,2609942570,7420,7420,7420,7420,1
20240527,122000,2609935150,7420,7400,7420,7390,828
20240527,121900,2603811580,7400,7420,7420,7400,5108
20240527,121800,2565993030,7410,7410,7410,7410,11
20240527,121700,2565911520,7410,7410,7410,7410,0
20240527,121600,2565911520,7410,7410,7410,7410,296
20240527,121500,2563718160,7410,7400,7410,7400,237
20240527,121400,2561963990,7410,7410,7410,7410,13
20240527,121300,2561867660,7400,7420,7420,7400,335
20240527,121200,2559388640,7400,7420,7420,7400,2075
20240527,121100,2544030600,7400,7410,7430,7400,619
20240527,121000,2539434000,7410,7410,7410,7410,82
20240527,120900,2538826380,7420,7410,7420,7400,429
20240527,120800,2535648760,7400,7400,7400,7400,218
20240527,120700,2534035560,7400,7400,7430,7390,5657
20240527,120600,2492200490,7410,7400,7410,7400,1380
20240527,120500,2481978400,7400,7410,7410,7400,3653
20240527,120400,2454936200,7410,7420,7420,7410,1392
20240527,120300,2444619730,7420,7430,7430,7420,137
20240527,120200,2443603180,7440,7440,7440,7430,748
20240527,120100,2438039040,7440,7430,7440,7420,273
20240527,120000,2436010740,7430,7430,7430,7420,242
20240527,115900,2434213680,7430,7420,7430,7410,2995
20240527,115800,2412003830,7420,7420,7420,7410,396
20240527,115700,2409066170,7410,7410,7410,7410,147
20240527,115600,2407976900,7410,7410,7410,7410,10
20240527,115500,2407902800,7400,7410,7420,7400,2935
20240527,115400,2386153100,7420,7420,7420,7420,1493
20240527,115300,2375075040,7420,7430,7430,7420,620
20240527,115200,2370472450,7440,7440,7450,7420,2295
20240527,115100,2353417410,7460,7440,7460,7440,776
20240527,115000,2347643950,7460,7450,7460,7450,200
20240527,114900,2346152570,7440,7450,7450,7440,644
20240527,114800,2341355300,7450,7470,7500,7450,12714
20240527,114700,2246583810,7470,7470,7470,7460,630
20240527,114600,2241878210,7470,7480,7480,7470,836
20240527,114500,2235632600,7500,7490,7500,7480,297
20240527,114400,2233410710,7490,7490,7490,7490,120
20240527,114300,2232511910,7490,7490,7490,7490,693
20240527,114200,2227321340,7490,7480,7490,7480,1360
20240527,114100,2217144930,7480,7480,7480,7470,600
20240527,114000,2212659330,7480,7480,7480,7480,1
20240527,113900,2212651850,7470,7470,7480,7470,315
20240527,113800,2210297800,7470,7480,7480,7470,860
20240527,113700,2203873400,7480,7470,7480,7470,904
20240527,113600,2197116460,7470,7460,7480,7460,662
20240527,113500,2192176300,7460,7470,7470,7460,2070
20240527,113400,2176715950,7480,7480,7480,7480,262
20240527,113300,2174756190,7490,7500,7500,7490,3919
20240527,113200,2145400100,7510,7500,7510,7500,337
20240527,113100,2142871090,7510,7490,7510,7480,1384
20240527,113000,2132504240,7480,7490,7490,7480,498
20240527,112900,2128779000,7490,7490,7490,7480,124
20240527,112800,2127850360,7490,7490,7490,7480,318
20240527,112700,2125470620,7480,7500,7500,7480,1854
20240527,112600,2111581120,7500,7500,7500,7500,956
20240527,112500,2104411120,7500,7510,7510,7500,1237
20240527,112400,2095133590,7500,7510,7510,7500,458
20240527,112300,2091697570,7510,7530,7530,7510,3082
20240527,112200,2068539960,7530,7530,7530,7520,1726
20240527,112100,2055550840,7530,7540,7540,7530,1835
20240527,112000,2041731680,7540,7540,7550,7540,1972
20240527,111900,2026862760,7540,7540,7550,7540,983
20240527,111800,2019448910,7550,7540,7550,7530,586
20240527,111700,2015034020,7530,7550,7560,7520,4200
20240527,111600,1983373510,7560,7580,7580,7540,11536
20240527,111500,1896215020,7580,7610,7620,7560,6960
20240527,111400,1843414180,7610,7620,7630,7610,5730
20240527,111300,1799756330,7630,7610,7630,7590,4316
20240527,111200,1766917930,7590,7610,7630,7590,5045
20240527,111100,1728495710,7600,7610,7620,7570,2653
20240527,111000,1708331970,7610,7600,7610,7600,3435
20240527,110900,1682214230,7610,7580,7610,7580,3438
20240527,110800,1656109270,7580,7570,7580,7570,260
20240527,110700,1654138600,7570,7550,7570,7550,2275
20240527,110600,1636937660,7560,7560,7560,7560,520
20240527,110500,1633006460,7560,7560,7560,7550,512
20240527,110400,1629139430,7540,7550,7560,7540,1427
20240527,110300,1618367050,7560,7570,7580,7560,4189
20240527,110200,1586658290,7570,7570,7580,7560,887
20240527,110100,1579944160,7570,7600,7610,7570,2017
20240527,110000,1564659540,7610,7620,7630,7590,2284
20240527,105900,1547276160,7630,7600,7640,7600,6452
20240527,105800,1498144920,7600,7610,7610,7600,2904
20240527,105700,1476047800,7610,7590,7610,7590,3609
20240527,105600,1448615770,7600,7580,7600,7570,2464
20240527,105500,1429907720,7600,7560,7600,7550,3091
20240527,105400,1406527300,7560,7600,7600,7560,2721
20240527,105300,1385917370,7600,7590,7600,7560,2905
20240527,105200,1363872810,7600,7590,7620,7580,4987
20240527,105100,1325939130,7600,7560,7600,7550,5418
20240527,105000,1284805010,7560,7570,7580,7550,579
20240527,104900,1280428240,7580,7560,7590,7550,8335
20240527,104800,1217244380,7560,7560,7560,7540,616
20240527,104700,1212593620,7570,7550,7570,7530,5431
20240527,104600,1171559690,7550,7560,7570,7530,2874
20240527,104500,1149856920,7570,7510,7580,7510,11229
20240527,104400,1065213850,7510,7500,7510,7490,635
20240527,104300,1060451070,7500,7500,7510,7500,1071
20240527,104200,1052408860,7500,7500,7500,7490,1479
20240527,104100,1041317370,7490,7480,7490,7480,2671
20240527,104000,1021322560,7470,7470,7470,7470,675
20240527,103900,1016280310,7470,7470,7470,7470,335
20240527,103800,1013777860,7470,7470,7470,7460,1063
20240527,103700,1005837490,7460,7460,7460,7460,0
20240527,103600,1005837490,7460,7460,7460,7450,508
20240527,103500,1002048110,7460,7460,7460,7460,1114
20240527,103400,993737670,7460,7460,7460,7460,52
20240527,103300,993349750,7460,7480,7480,7460,850
20240527,103200,987006730,7480,7480,7480,7480,50
20240527,103100,986632730,7480,7480,7480,7480,20
20240527,103000,986483130,7460,7480,7480,7460,812
20240527,102900,980413590,7460,7480,7480,7460,134
20240527,102800,979411290,7460,7480,7480,7460,472
20240527,102700,975882570,7480,7470,7480,7460,250
20240527,102600,974014570,7470,7470,7480,7460,322
20240527,102500,971609700,7480,7490,7500,7480,121
20240527,102400,970702900,7490,7490,7490,7480,115
20240527,102300,969841590,7490,7490,7490,7490,177
20240527,102200,968515860,7490,7450,7490,7450,24
20240527,102100,968336980,7450,7460,7460,7450,827
20240527,102000,962175330,7480,7490,7490,7450,50
20240527,101900,961801300,7490,7480,7490,7440,3283
20240527,101800,937294510,7500,7500,7500,7490,601
20240527,101700,932787030,7490,7500,7500,7490,153
20240527,101600,931640700,7480,7480,7500,7480,45
20240527,101500,931303420,7500,7470,7500,7470,2042
20240527,101400,915989680,7470,7480,7490,7470,2051
20240527,101300,900648100,7480,7500,7500,7480,7729
20240527,101200,842766870,7500,7510,7510,7500,292
20240527,101100,840575040,7510,7510,7510,7510,138
20240527,101000,839538660,7510,7510,7510,7500,519
20240527,100900,835641180,7510,7500,7510,7490,452
20240527,100800,832252060,7500,7500,7500,7500,163
20240527,100700,831029560,7500,7500,7500,7490,122
20240527,100600,830115000,7500,7500,7500,7500,250
20240527,100500,828240000,7490,7500,7500,7490,303
20240527,100400,825968500,7500,7500,7510,7500,1036
20240527,100300,818198040,7500,7500,7500,7480,1305
20240527,100200,808413400,7490,7500,7520,7490,2636
20240527,100100,788649340,7520,7530,7530,7490,3069
20240527,100000,765629570,7530,7540,7540,7510,45
20240527,095900,765290710,7520,7530,7540,7520,3518
20240527,095800,738792030,7530,7510,7530,7500,4305
20240527,095700,706420880,7520,7520,7520,7480,2688
20240527,095600,686261060,7520,7520,7520,7510,350
20240527,095500,683630070,7520,7520,7530,7510,1602
20240527,095400,671579940,7520,7490,7520,7480,3738
20240527,095300,643527280,7510,7500,7520,7500,3471
20240527,095200,617462640,7480,7460,7490,7450,4573
20240527,095100,583292400,7470,7480,7480,7470,223
20240527,095000,581626570,7470,7480,7480,7470,309
20240527,094900,579318320,7480,7470,7480,7470,93
20240527,094800,578623280,7480,7480,7480,7460,149
20240527,094700,577511100,7480,7460,7490,7460,657
20240527,094600,572608730,7460,7430,7460,7430,274
20240527,094500,570568890,7460,7450,7460,7450,165
20240527,094400,569339620,7460,7460,7460,7460,83
20240527,094300,568720440,7460,7440,7460,7430,447
20240527,094200,565394930,7460,7430,7460,7430,1000
20240527,094100,557964040,7440,7430,7460,7430,718
20240527,094000,552629050,7460,7440,7460,7440,80
20240527,093900,552033830,7440,7470,7500,7440,3029
20240527,093800,529465740,7460,7460,7500,7460,1045
20240527,093700,521633240,7460,7460,7480,7450,2698
20240527,093600,501477500,7450,7470,7470,7450,594
20240527,093500,497044450,7460,7470,7480,7460,572
20240527,093400,492771270,7470,7510,7510,7460,2713
20240527,093300,472452060,7510,7510,7510,7500,1383
20240527,093200,462076490,7500,7500,7500,7490,780
20240527,093100,456226590,7500,7490,7500,7480,1141
20240527,093000,447682240,7490,7490,7500,7480,317
20240527,092900,445308610,7480,7510,7510,7480,100
20240527,092800,444558860,7480,7480,7480,7480,460
20240527,092700,441118060,7480,7510,7510,7480,531
20240527,092600,437135890,7480,7510,7520,7480,2735
20240527,092500,416631640,7520,7520,7530,7510,2679
20240527,092400,396485690,7520,7530,7530,7520,1864
20240527,092300,382450640,7530,7510,7530,7510,5744
20240527,092200,339288370,7520,7500,7520,7490,2839
20240527,092100,317974850,7500,7480,7500,7480,6574
20240527,092000,268683310,7470,7440,7470,7440,683
20240527,091900,263585860,7440,7440,7450,7430,439
20240527,091800,260319240,7450,7450,7450,7450,119
20240527,091700,259432690,7420,7420,7460,7420,626
20240527,091600,254785730,7420,7410,7420,7410,248
20240527,091500,252947270,7470,7430,7470,7400,2250
20240527,091400,236262800,7420,7420,7420,7420,1047
20240527,091300,228494060,7420,7480,7480,7420,1686
20240527,091200,215953980,7480,7480,7490,7470,748
20240527,091100,210358780,7490,7490,7500,7480,1014
20240527,091000,202760650,7500,7510,7520,7490,1206
20240527,090900,193710880,7510,7490,7510,7480,2211
20240527,090800,177127610,7490,7480,7500,7480,3340
20240527,090700,152099860,7480,7470,7480,7460,4217
20240527,090600,120572690,7470,7480,7480,7450,1207
20240527,090500,111550280,7480,7430,7480,7430,1929
20240527,090400,97135690,7430,7460,7460,7430,1620
20240527,090300,85063520,7440,7450,7460,7430,976
20240527,090200,77802620,7450,7460,7470,7420,4820
20240527,090100,41864950,7430,7440,7470,7430,1319
20240527,090000,32052840,7470,7480,7480,7430,4028