stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,193000,2401659230,7300,7300,7300,7300,2578
20240529,192900,2401659230,7300,7300,7300,7300,0
20240529,192800,2401659230,7300,7300,7300,7300,0
20240529,192700,2401659230,7300,7300,7300,7300,0
20240529,192600,2401659230,7300,7300,7300,7300,0
20240529,192500,2401659230,7300,7300,7300,7300,0
20240529,192400,2401659230,7300,7300,7300,7300,0
20240529,192300,2401659230,7300,7300,7300,7300,0
20240529,192200,2401659230,7300,7300,7300,7300,0
20240529,192100,2401659230,7300,7300,7300,7300,0
20240529,192000,2401659230,7300,7300,7300,7300,0
20240529,191900,2401659230,7300,7300,7300,7300,0
20240529,191800,2401659230,7300,7300,7300,7300,0
20240529,191700,2401659230,7300,7300,7300,7300,0
20240529,191600,2401659230,7300,7300,7300,7300,0
20240529,191500,2401659230,7300,7300,7300,7300,0
20240529,191400,2401659230,7300,7300,7300,7300,0
20240529,191300,2401659230,7300,7300,7300,7300,0
20240529,191200,2401659230,7300,7300,7300,7300,0
20240529,191100,2401659230,7300,7300,7300,7300,0
20240529,191000,2401659230,7300,7300,7300,7300,0
20240529,190900,2401659230,7300,7300,7300,7300,0
20240529,190800,2401659230,7300,7300,7300,7300,0
20240529,190700,2401659230,7300,7300,7300,7300,0
20240529,190600,2401659230,7300,7300,7300,7300,0
20240529,190500,2401659230,7300,7300,7300,7300,0
20240529,190400,2401659230,7300,7300,7300,7300,0
20240529,190300,2401659230,7300,7300,7300,7300,0
20240529,190200,2401659230,7300,7300,7300,7300,0
20240529,190100,2401659230,7300,7300,7300,7300,0
20240529,190000,2401659230,7300,7300,7300,7300,2578
20240529,185900,2401659230,7300,7300,7300,7300,0
20240529,185800,2401659230,7300,7300,7300,7300,0
20240529,185700,2401659230,7300,7300,7300,7300,0
20240529,185600,2401659230,7300,7300,7300,7300,0
20240529,185500,2401659230,7300,7300,7300,7300,0
20240529,185400,2401659230,7300,7300,7300,7300,0
20240529,185300,2401659230,7300,7300,7300,7300,0
20240529,185200,2401659230,7300,7300,7300,7300,0
20240529,185100,2401659230,7300,7300,7300,7300,0
20240529,185000,2401659230,7300,7300,7300,7300,0
20240529,184900,2401659230,7300,7300,7300,7300,0
20240529,184800,2401659230,7300,7300,7300,7300,0
20240529,184700,2401659230,7300,7300,7300,7300,0
20240529,184600,2401659230,7300,7300,7300,7300,0
20240529,184500,2401659230,7300,7300,7300,7300,0
20240529,184400,2401659230,7300,7300,7300,7300,0
20240529,184300,2401659230,7300,7300,7300,7300,0
20240529,184200,2401659230,7300,7300,7300,7300,0
20240529,184100,2401659230,7300,7300,7300,7300,0
20240529,184000,2401659230,7300,7300,7300,7300,0
20240529,183900,2401659230,7300,7300,7300,7300,0
20240529,183800,2401659230,7300,7300,7300,7300,0
20240529,183700,2401659230,7300,7300,7300,7300,0
20240529,183600,2401659230,7300,7300,7300,7300,0
20240529,183500,2401659230,7300,7300,7300,7300,0
20240529,183400,2401659230,7300,7300,7300,7300,0
20240529,183300,2401659230,7300,7300,7300,7300,0
20240529,183200,2401659230,7300,7300,7300,7300,0
20240529,183100,2401659230,7300,7300,7300,7300,0
20240529,183000,2401659230,7300,7300,7300,7300,2578
20240529,182900,2401659230,7300,7300,7300,7300,0
20240529,182800,2401659230,7300,7300,7300,7300,0
20240529,182700,2401659230,7300,7300,7300,7300,0
20240529,182600,2401659230,7300,7300,7300,7300,0
20240529,182500,2401659230,7300,7300,7300,7300,0
20240529,182400,2401659230,7300,7300,7300,7300,0
20240529,182300,2401659230,7300,7300,7300,7300,0
20240529,182200,2401659230,7300,7300,7300,7300,0
20240529,182100,2401659230,7300,7300,7300,7300,0
20240529,182000,2401659230,7300,7300,7300,7300,0
20240529,181900,2401659230,7300,7300,7300,7300,0
20240529,181800,2401659230,7300,7300,7300,7300,0
20240529,181700,2401659230,7300,7300,7300,7300,0
20240529,181600,2401659230,7300,7300,7300,7300,0
20240529,181500,2401659230,7300,7300,7300,7300,0
20240529,181400,2401659230,7300,7300,7300,7300,0
20240529,181300,2401659230,7300,7300,7300,7300,0
20240529,181200,2401659230,7300,7300,7300,7300,0
20240529,181100,2401659230,7300,7300,7300,7300,0
20240529,181000,2401659230,7300,7300,7300,7300,0
20240529,180900,2401659230,7300,7300,7300,7300,0
20240529,180800,2401659230,7300,7300,7300,7300,0
20240529,180700,2401659230,7300,7300,7300,7300,0
20240529,180600,2401659230,7300,7300,7300,7300,0
20240529,180500,2401659230,7300,7300,7300,7300,0
20240529,180400,2401659230,7300,7300,7300,7300,0
20240529,180300,2401659230,7300,7300,7300,7300,0
20240529,180200,2401659230,7300,7300,7300,7300,0
20240529,180100,2401659230,7300,7300,7300,7300,0
20240529,180000,2401659230,7300,7300,7300,7300,2578
20240529,175900,2401659230,7300,7300,7300,7300,0
20240529,175800,2401659230,7300,7300,7300,7300,0
20240529,175700,2401659230,7300,7300,7300,7300,0
20240529,175600,2401659230,7300,7300,7300,7300,0
20240529,175500,2401659230,7300,7300,7300,7300,0
20240529,175400,2401659230,7300,7300,7300,7300,0
20240529,175300,2401659230,7300,7300,7300,7300,0
20240529,175200,2401659230,7300,7300,7300,7300,0
20240529,175100,2401659230,7300,7300,7300,7300,0
20240529,175000,2401659230,7300,7300,7300,7300,0
20240529,174900,2401659230,7300,7300,7300,7300,0
20240529,174800,2401659230,7300,7300,7300,7300,0
20240529,174700,2401659230,7300,7300,7300,7300,0
20240529,174600,2401659230,7300,7300,7300,7300,0
20240529,174500,2401659230,7300,7300,7300,7300,0
20240529,174400,2401659230,7300,7300,7300,7300,0
20240529,174300,2401659230,7300,7300,7300,7300,0
20240529,174200,2401659230,7300,7300,7300,7300,0
20240529,174100,2401659230,7300,7300,7300,7300,0
20240529,174000,2401659230,7300,7300,7300,7300,0
20240529,173900,2401659230,7300,7300,7300,7300,0
20240529,173800,2401659230,7300,7300,7300,7300,0
20240529,173700,2401659230,7300,7300,7300,7300,0
20240529,173600,2401659230,7300,7300,7300,7300,0
20240529,173500,2401659230,7300,7300,7300,7300,0
20240529,173400,2401659230,7300,7300,7300,7300,0
20240529,173300,2401659230,7300,7300,7300,7300,0
20240529,173200,2401659230,7300,7300,7300,7300,0
20240529,173100,2401659230,7300,7300,7300,7300,0
20240529,173000,2401659230,7300,7300,7300,7300,2578
20240529,172900,2401659230,7300,7300,7300,7300,0
20240529,172800,2401659230,7300,7300,7300,7300,0
20240529,172700,2401659230,7300,7300,7300,7300,0
20240529,172600,2401659230,7300,7300,7300,7300,0
20240529,172500,2401659230,7300,7300,7300,7300,0
20240529,172400,2401659230,7300,7300,7300,7300,0
20240529,172300,2401659230,7300,7300,7300,7300,0
20240529,172200,2401659230,7300,7300,7300,7300,0
20240529,172100,2401659230,7300,7300,7300,7300,0
20240529,172000,2401659230,7300,7300,7300,7300,0
20240529,171900,2401659230,7300,7300,7300,7300,0
20240529,171800,2401659230,7300,7300,7300,7300,0
20240529,171700,2401659230,7300,7300,7300,7300,0
20240529,171600,2401659230,7300,7300,7300,7300,0
20240529,171500,2401659230,7300,7300,7300,7300,0
20240529,171400,2401659230,7300,7300,7300,7300,0
20240529,171300,2401659230,7300,7300,7300,7300,0
20240529,171200,2401659230,7300,7300,7300,7300,0
20240529,171100,2401659230,7300,7300,7300,7300,0
20240529,171000,2401659230,7300,7300,7300,7300,0
20240529,170900,2401659230,7300,7300,7300,7300,0
20240529,170800,2401659230,7300,7300,7300,7300,0
20240529,170700,2401659230,7300,7300,7300,7300,0
20240529,170600,2401659230,7300,7300,7300,7300,0
20240529,170500,2401659230,7300,7300,7300,7300,0
20240529,170400,2401659230,7300,7300,7300,7300,0
20240529,170300,2401659230,7300,7300,7300,7300,0
20240529,170200,2401659230,7300,7300,7300,7300,0
20240529,170100,2401659230,7300,7300,7300,7300,0
20240529,170000,2401659230,7300,7300,7300,7300,2578
20240529,165900,2401659230,7300,7300,7300,7300,0
20240529,165800,2401659230,7300,7300,7300,7300,0
20240529,165700,2401659230,7300,7300,7300,7300,0
20240529,165600,2401659230,7300,7300,7300,7300,0
20240529,165500,2401659230,7300,7300,7300,7300,0
20240529,165400,2401659230,7300,7300,7300,7300,0
20240529,165300,2401659230,7300,7300,7300,7300,0
20240529,165200,2401659230,7300,7300,7300,7300,0
20240529,165100,2401659230,7300,7300,7300,7300,0
20240529,165000,2401659230,7300,7300,7300,7300,0
20240529,164900,2401659230,7300,7300,7300,7300,0
20240529,164800,2401659230,7300,7300,7300,7300,0
20240529,164700,2401659230,7300,7300,7300,7300,0
20240529,164600,2401659230,7300,7300,7300,7300,0
20240529,164500,2401659230,7300,7300,7300,7300,0
20240529,164400,2401659230,7300,7300,7300,7300,0
20240529,164300,2401659230,7300,7300,7300,7300,0
20240529,164200,2401659230,7300,7300,7300,7300,0
20240529,164100,2401659230,7300,7300,7300,7300,0
20240529,164000,2401659230,7300,7300,7300,7300,0
20240529,163900,2401659230,7300,7300,7300,7300,0
20240529,163800,2401659230,7300,7300,7300,7300,0
20240529,163700,2401659230,7300,7300,7300,7300,0
20240529,163600,2401659230,7300,7300,7300,7300,0
20240529,163500,2401659230,7300,7300,7300,7300,0
20240529,163400,2401659230,7300,7300,7300,7300,0
20240529,163300,2401659230,7300,7300,7300,7300,0
20240529,163200,2401659230,7300,7300,7300,7300,0
20240529,163100,2401659230,7300,7300,7300,7300,0
20240529,163000,2401659230,7300,7300,7300,7300,2578
20240529,162900,2401659230,7300,7300,7300,7300,0
20240529,162800,2401659230,7300,7300,7300,7300,0
20240529,162700,2401659230,7300,7300,7300,7300,0
20240529,162600,2401659230,7300,7300,7300,7300,0
20240529,162500,2401659230,7300,7300,7300,7300,0
20240529,162400,2401659230,7300,7300,7300,7300,0
20240529,162300,2401659230,7300,7300,7300,7300,0
20240529,162200,2401659230,7300,7300,7300,7300,0
20240529,162100,2401659230,7300,7300,7300,7300,0
20240529,162000,2401659230,7300,7300,7300,7300,0
20240529,161900,2401659230,7300,7300,7300,7300,0
20240529,161800,2401659230,7300,7300,7300,7300,0
20240529,161700,2401659230,7300,7300,7300,7300,0
20240529,161600,2401659230,7300,7300,7300,7300,0
20240529,161500,2401659230,7300,7300,7300,7300,0
20240529,161400,2401659230,7300,7300,7300,7300,0
20240529,161300,2401659230,7300,7300,7300,7300,0
20240529,161200,2401659230,7300,7300,7300,7300,0
20240529,161100,2401659230,7300,7300,7300,7300,0
20240529,161000,2401659230,7300,7300,7300,7300,0
20240529,160900,2401659230,7300,7300,7300,7300,0
20240529,160800,2401659230,7300,7300,7300,7300,0
20240529,160700,2401659230,7300,7300,7300,7300,0
20240529,160600,2401659230,7300,7300,7300,7300,0
20240529,160500,2401659230,7300,7300,7300,7300,0
20240529,160400,2401659230,7300,7300,7300,7300,0
20240529,160300,2401659230,7300,7300,7300,7300,0
20240529,160200,2401659230,7300,7300,7300,7300,0
20240529,160100,2401659230,7300,7300,7300,7300,0
20240529,160000,2401659230,7300,7300,7300,7300,2578
20240529,155900,2401659230,7300,7300,7300,7300,0
20240529,155800,2401659230,7300,7300,7300,7300,0
20240529,155700,2401659230,7300,7300,7300,7300,0
20240529,155600,2401659230,7300,7300,7300,7300,0
20240529,155500,2401659230,7300,7300,7300,7300,0
20240529,155400,2401659230,7300,7300,7300,7300,0
20240529,155300,2401659230,7300,7300,7300,7300,0
20240529,155200,2401659230,7300,7300,7300,7300,0
20240529,155100,2401659230,7300,7300,7300,7300,0
20240529,155000,2401659230,7300,7300,7300,7300,0
20240529,154900,2401659230,7300,7300,7300,7300,0
20240529,154800,2401659230,7300,7300,7300,7300,0
20240529,154700,2401659230,7300,7300,7300,7300,0
20240529,154600,2401659230,7300,7300,7300,7300,0
20240529,154500,2401659230,7300,7300,7300,7300,0
20240529,154400,2401659230,7300,7300,7300,7300,0
20240529,154300,2401659230,7300,7300,7300,7300,0
20240529,154200,2401659230,7300,7300,7300,7300,0
20240529,154100,2401659230,7300,7300,7300,7300,0
20240529,154000,2401659230,7300,7300,7300,7300,0
20240529,153900,2401659230,7300,7300,7300,7300,0
20240529,153800,2401659230,7300,7300,7300,7300,0
20240529,153700,2401659230,7300,7300,7300,7300,0
20240529,153600,2401659230,7300,7300,7300,7300,0
20240529,153500,2401659230,7300,7300,7300,7300,0
20240529,153400,2401659230,7300,7300,7300,7300,0
20240529,153300,2401659230,7300,7300,7300,7300,0
20240529,153200,2401659230,7300,7300,7300,7300,0
20240529,153100,2401659230,7300,7300,7300,7300,0
20240529,153000,2401659230,7300,7300,7300,7300,5156
20240529,152900,2382839830,7300,7300,7300,7300,0
20240529,152800,2382839830,7300,7300,7300,7300,0
20240529,152700,2382839830,7300,7300,7300,7300,0
20240529,152600,2382839830,7300,7300,7300,7300,0
20240529,152500,2382839830,7300,7300,7300,7300,0
20240529,152400,2382839830,7300,7300,7300,7300,0
20240529,152300,2382839830,7300,7300,7300,7300,0
20240529,152200,2382839830,7300,7300,7300,7300,0
20240529,152100,2382839830,7300,7300,7300,7300,0
20240529,152000,2382839830,7300,7300,7300,7300,0
20240529,151900,2382839830,7300,7300,7300,7290,283
20240529,151800,2380774530,7300,7300,7300,7290,416
20240529,151700,2377738580,7300,7290,7300,7290,416
20240529,151600,2374705220,7290,7280,7290,7280,459
20240529,151500,2371360040,7290,7290,7290,7290,314
20240529,151400,2369070980,7290,7300,7300,7290,1036
20240529,151300,2361518210,7290,7300,7300,7290,1157
20240529,151200,2353079910,7310,7310,7310,7300,1119
20240529,151100,2344910020,7310,7310,7310,7310,1525
20240529,151000,2333762270,7310,7310,7310,7310,1341
20240529,150900,2323959560,7310,7310,7310,7300,842
20240529,150800,2317812650,7300,7310,7310,7300,248
20240529,150700,2316002130,7310,7310,7310,7310,114
20240529,150600,2315168790,7310,7310,7310,7310,5
20240529,150500,2315132240,7300,7310,7310,7300,14
20240529,150400,2315030020,7310,7300,7310,7300,306
20240529,150300,2312796180,7300,7310,7310,7300,110
20240529,150200,2311992280,7310,7300,7310,7300,11
20240529,150100,2311911970,7300,7300,7300,7300,410
20240529,150000,2308918970,7300,7300,7300,7300,461
20240529,145900,2305553670,7300,7300,7300,7300,3812
20240529,145800,2277726070,7310,7310,7310,7310,377
20240529,145700,2274970200,7310,7310,7310,7300,928
20240529,145600,2268187340,7310,7310,7320,7310,2291
20240529,145500,2251440110,7310,7320,7320,7310,535
20240529,145400,2247529240,7320,7320,7330,7310,170
20240529,145300,2246286050,7330,7320,7330,7310,134
20240529,145200,2245305520,7320,7320,7320,7320,131
20240529,145100,2244346600,7320,7320,7330,7310,1098
20240529,145000,2236318430,7320,7320,7330,7310,236
20240529,144900,2234592570,7320,7320,7320,7320,1784
20240529,144800,2221533690,7320,7320,7320,7320,519
20240529,144700,2217734610,7330,7320,7330,7320,334
20240529,144600,2215289720,7320,7330,7330,7320,2368
20240529,144500,2197954400,7330,7330,7330,7330,2555
20240529,144400,2179226250,7330,7320,7330,7320,121
20240529,144300,2178340520,7320,7330,7340,7320,2167
20240529,144200,2162459200,7340,7340,7340,7340,8
20240529,144100,2162400480,7330,7340,7340,7330,281
20240529,144000,2160340650,7340,7340,7340,7330,59
20240529,143900,2159908100,7340,7330,7340,7330,198
20240529,143800,2158456160,7330,7330,7340,7320,978
20240529,143700,2151279650,7330,7330,7330,7320,545
20240529,143600,2147284820,7330,7330,7340,7330,701
20240529,143500,2142146390,7330,7340,7340,7330,3043
20240529,143400,2119836640,7340,7350,7350,7340,1497
20240529,143300,2108848650,7340,7340,7340,7330,2998
20240529,143200,2086843880,7350,7360,7360,7350,3025
20240529,143100,2064610010,7360,7360,7370,7360,1308
20240529,143000,2054978130,7360,7370,7370,7360,1520
20240529,142900,2043780830,7370,7370,7370,7370,0
20240529,142800,2043780830,7370,7370,7370,7370,53
20240529,142700,2043390220,7370,7370,7370,7370,1
20240529,142600,2043382850,7380,7380,7380,7380,100
20240529,142500,2042644850,7380,7370,7380,7360,318
20240529,142400,2040300750,7370,7360,7370,7360,48
20240529,142300,2039947370,7370,7370,7370,7370,445
20240529,142200,2036667720,7370,7360,7370,7360,251
20240529,142100,2034820350,7360,7360,7360,7360,270
20240529,142000,2032833150,7370,7360,7370,7360,44
20240529,141900,2032508910,7360,7360,7360,7360,381
20240529,141800,2029704750,7360,7360,7370,7360,1540
20240529,141700,2018370250,7360,7360,7360,7360,100
20240529,141600,2017634250,7370,7380,7380,7370,36
20240529,141500,2017368920,7370,7370,7370,7370,520
20240529,141400,2013536520,7370,7380,7380,7370,757
20240529,141300,2007957170,7380,7390,7390,7380,1198
20240529,141200,1999115730,7370,7390,7390,7370,1023
20240529,141100,1991576200,7390,7380,7390,7380,383
20240529,141000,1988749650,7380,7390,7390,7380,556
20240529,140900,1984644120,7390,7390,7390,7390,64
20240529,140800,1984171160,7390,7390,7390,7390,97
20240529,140700,1983454330,7380,7380,7380,7380,150
20240529,140600,1982347330,7380,7380,7380,7380,60
20240529,140500,1981904530,7380,7380,7380,7380,0
20240529,140400,1981904530,7380,7380,7380,7380,400
20240529,140300,1978952530,7380,7380,7380,7380,26
20240529,140200,1978760650,7380,7380,7380,7370,460
20240529,140100,1975369850,7370,7370,7370,7370,138
20240529,140000,1974352790,7370,7380,7380,7370,315
20240529,135900,1972029430,7370,7400,7400,7370,650
20240529,135800,1967234980,7400,7390,7400,7380,2184
20240529,135700,1951114770,7380,7380,7380,7380,7
20240529,135600,1951063110,7380,7380,7380,7380,50
20240529,135500,1950694110,7380,7380,7400,7380,46
20240529,135400,1950354610,7380,7380,7380,7380,1274
20240529,135300,1940952490,7380,7380,7380,7370,5
20240529,135200,1940915600,7380,7380,7380,7380,15
20240529,135100,1940804900,7370,7380,7380,7370,2327
20240529,135000,1923632720,7380,7380,7380,7380,22
20240529,134900,1923470360,7380,7390,7390,7380,1000
20240529,134800,1916089360,7390,7390,7390,7390,755
20240529,134700,1910509910,7390,7390,7390,7390,0
20240529,134600,1910509910,7390,7390,7390,7390,1000
20240529,134500,1903119910,7410,7400,7410,7400,97
20240529,134400,1902401510,7400,7420,7420,7400,125
20240529,134300,1901476470,7420,7420,7420,7420,9
20240529,134200,1901409690,7390,7390,7390,7390,0
20240529,134100,1901409690,7390,7390,7390,7390,5
20240529,134000,1901372740,7390,7400,7400,7390,5
20240529,133900,1901335780,7380,7400,7400,7380,3000
20240529,133800,1879177920,7400,7400,7400,7400,5
20240529,133700,1879140920,7400,7400,7400,7400,2032
20240529,133600,1864104120,7400,7420,7420,7400,2114
20240529,133500,1848443140,7410,7410,7410,7410,350
20240529,133400,1845849640,7410,7410,7410,7410,4
20240529,133300,1845820000,7410,7400,7410,7400,260
20240529,133200,1843895990,7420,7420,7420,7400,762
20240529,133100,1838257150,7400,7400,7400,7400,1437
20240529,133000,1827623350,7410,7420,7420,7410,10814
20240529,132900,1747439750,7430,7430,7430,7430,22
20240529,132800,1747276290,7430,7420,7430,7420,1245
20240529,132700,1738038330,7430,7430,7430,7430,0
20240529,132600,1738038330,7430,7420,7430,7420,111
20240529,132500,1737214600,7430,7430,7430,7420,1808
20240529,132400,1723799160,7420,7430,7430,7420,1475
20240529,132300,1712854650,7430,7430,7430,7430,150
20240529,132200,1711740150,7450,7450,7450,7450,1
20240529,132100,1711732700,7430,7430,7430,7420,85
20240529,132000,1711101160,7430,7430,7430,7430,8266
20240529,131900,1649684780,7430,7430,7430,7430,0
20240529,131800,1649684780,7430,7440,7440,7430,697
20240529,131700,1644499150,7430,7430,7440,7430,152
20240529,131600,1643368730,7440,7430,7440,7430,2
20240529,131500,1643353860,7430,7430,7430,7430,0
20240529,131400,1643353860,7430,7440,7440,7430,217
20240529,131300,1641741530,7440,7440,7440,7440,0
20240529,131200,1641741530,7440,7440,7440,7440,5
20240529,131100,1641704330,7440,7440,7440,7440,0
20240529,131000,1641704330,7440,7440,7440,7440,3
20240529,130900,1641682010,7430,7440,7440,7430,2047
20240529,130800,1626467840,7440,7440,7440,7440,3279
20240529,130700,1602072080,7450,7450,7450,7450,29
20240529,130600,1601856030,7450,7450,7450,7450,0
20240529,130500,1601856030,7450,7450,7450,7450,270
20240529,130400,1599844530,7440,7440,7440,7440,197
20240529,130300,1598378850,7440,7440,7440,7440,10
20240529,130200,1598304450,7440,7440,7440,7440,0
20240529,130100,1598304450,7440,7440,7440,7440,6
20240529,130000,1598259810,7440,7440,7440,7440,4
20240529,125900,1598230050,7440,7440,7440,7440,0
20240529,125800,1598230050,7440,7440,7440,7440,38
20240529,125700,1597947330,7440,7440,7440,7440,50
20240529,125600,1597575330,7450,7450,7450,7450,154
20240529,125500,1596428030,7450,7450,7450,7450,133
20240529,125400,1595437180,7450,7450,7450,7440,28
20240529,125300,1595228820,7440,7440,7440,7440,0
20240529,125200,1595228820,7440,7440,7440,7440,277
20240529,125100,1593167940,7440,7440,7440,7440,587
20240529,125000,1588800660,7450,7450,7450,7450,9
20240529,124900,1588733610,7440,7440,7440,7440,556
20240529,124800,1584596970,7440,7440,7440,7440,560
20240529,124700,1580430570,7440,7450,7450,7440,152
20240529,124600,1579298990,7440,7440,7440,7440,0
20240529,124500,1579298990,7440,7440,7440,7440,11
20240529,124400,1579217150,7440,7440,7440,7440,0
20240529,124300,1579217150,7440,7440,7440,7440,239
20240529,124200,1577438990,7440,7440,7440,7440,0
20240529,124100,1577438990,7440,7440,7440,7440,0
20240529,124000,1577438990,7440,7440,7440,7440,20
20240529,123900,1577290190,7450,7450,7450,7450,10
20240529,123800,1577215690,7450,7450,7450,7450,0
20240529,123700,1577215690,7450,7450,7450,7450,0
20240529,123600,1577215690,7450,7460,7460,7450,141
20240529,123500,1576165100,7460,7450,7460,7440,3397
20240529,123400,1550853540,7450,7450,7450,7450,17
20240529,123300,1550726890,7450,7450,7450,7450,4
20240529,123200,1550697090,7460,7450,7460,7450,151
20240529,123100,1549571140,7450,7450,7450,7450,0
20240529,123000,1549571140,7450,7450,7450,7450,188
20240529,122900,1548170540,7450,7450,7450,7450,113
20240529,122800,1547328690,7450,7450,7450,7440,446
20240529,122700,1544006000,7450,7450,7450,7440,117
20240529,122600,1543134370,7450,7460,7460,7450,179
20240529,122500,1541800710,7460,7460,7460,7460,10
20240529,122400,1541726110,7460,7460,7460,7460,107
20240529,122300,1540927890,7450,7450,7460,7450,1398
20240529,122200,1530512770,7450,7450,7450,7450,1
20240529,122100,1530505320,7450,7450,7450,7450,112
20240529,122000,1529670920,7450,7450,7450,7450,0
20240529,121900,1529670920,7450,7450,7450,7450,1
20240529,121800,1529663470,7440,7440,7440,7440,394
20240529,121700,1526732110,7440,7440,7440,7440,0
20240529,121600,1526732110,7440,7440,7440,7440,379
20240529,121500,1523912350,7430,7440,7440,7430,31
20240529,121400,1523682010,7440,7440,7440,7440,210
20240529,121300,1522119610,7450,7450,7450,7450,1
20240529,121200,1522112160,7450,7440,7450,7440,2832
20240529,121100,1501024390,7440,7440,7440,7440,1158
20240529,121000,1492408870,7440,7440,7440,7440,20
20240529,120900,1492260070,7440,7440,7440,7440,10
20240529,120800,1492185670,7430,7440,7440,7430,320
20240529,120700,1489805070,7440,7430,7440,7430,782
20240529,120600,1483988190,7430,7440,7440,7430,2750
20240529,120500,1463554470,7440,7440,7440,7440,1115
20240529,120400,1455258870,7440,7430,7440,7430,391
20240529,120300,1452351740,7440,7440,7440,7440,250
20240529,120200,1450491740,7450,7450,7450,7450,0
20240529,120100,1450491740,7450,7450,7450,7450,0
20240529,120000,1450491740,7450,7450,7450,7450,50
20240529,115900,1450119240,7450,7450,7460,7440,2422
20240529,115800,1432085940,7450,7460,7460,7450,210
20240529,115700,1430521340,7460,7460,7470,7460,503
20240529,115600,1426768950,7460,7470,7470,7460,343
20240529,115500,1424206770,7470,7460,7480,7460,72
20240529,115400,1423668780,7470,7450,7470,7450,2681
20240529,115300,1403664530,7460,7460,7460,7460,11
20240529,115200,1403582470,7460,7460,7460,7450,107
20240529,115100,1402785300,7440,7450,7450,7440,1103
20240529,115000,1394578860,7450,7470,7470,7450,7364
20240529,114900,1339717040,7450,7450,7450,7450,0
20240529,114800,1339717040,7450,7470,7470,7450,2004
20240529,114700,1324770520,7470,7460,7470,7460,186
20240529,114600,1323382100,7470,7470,7470,7470,43
20240529,114500,1323060890,7470,7470,7470,7460,108
20240529,114400,1322255010,7470,7470,7470,7470,0
20240529,114300,1322255010,7470,7470,7470,7470,0
20240529,114200,1322255010,7470,7470,7470,7470,5519
20240529,114100,1281028080,7470,7470,7470,7470,120
20240529,114000,1280131680,7470,7460,7470,7460,1103
20240529,113900,1271893000,7460,7470,7470,7460,174
20240529,113800,1270593320,7470,7470,7470,7470,272
20240529,113700,1268561480,7470,7480,7480,7470,51
20240529,113600,1268180500,7480,7480,7480,7480,15
20240529,113500,1268068300,7480,7470,7480,7470,198
20240529,113400,1266589230,7460,7470,7470,7460,148
20240529,113300,1265483720,7480,7470,7480,7470,1164
20240529,113200,1256788630,7470,7460,7470,7460,2
20240529,113100,1256773700,7470,7460,7470,7460,3
20240529,113000,1256751310,7470,7460,7470,7460,101
20240529,112900,1255997840,7470,7470,7470,7470,0
20240529,112800,1255997840,7470,7470,7470,7470,4
20240529,112700,1255967960,7470,7470,7470,7460,4
20240529,112600,1255938090,7470,7470,7470,7460,350
20240529,112500,1253325810,7460,7460,7460,7460,305
20240529,112400,1251050510,7470,7470,7470,7470,2
20240529,112300,1251035570,7470,7460,7470,7460,1208
20240529,112200,1242023680,7450,7450,7450,7450,272
20240529,112100,1239997280,7450,7450,7450,7450,1
20240529,112000,1239989830,7440,7440,7440,7440,637
20240529,111900,1235250550,7450,7460,7460,7450,134
20240529,111800,1234252140,7450,7450,7450,7450,151
20240529,111700,1233127190,7440,7450,7450,7440,1162
20240529,111600,1224479880,7460,7460,7460,7460,267
20240529,111500,1222488060,7450,7450,7450,7450,30
20240529,111400,1222264560,7450,7450,7450,7450,513
20240529,111300,1218442710,7440,7450,7450,7440,126
20240529,111200,1217504270,7450,7460,7460,7450,407
20240529,111100,1214472100,7460,7460,7460,7460,265
20240529,111000,1212495200,7470,7470,7470,7460,28
20240529,110900,1212286090,7470,7450,7470,7450,442
20240529,110800,1208989190,7450,7450,7450,7450,0
20240529,110700,1208989190,7450,7460,7470,7450,539
20240529,110600,1204972770,7450,7450,7450,7450,0
20240529,110500,1204972770,7450,7450,7450,7450,58
20240529,110400,1204540670,7450,7450,7450,7450,0
20240529,110300,1204540670,7450,7450,7450,7450,182
20240529,110200,1203184770,7450,7470,7470,7450,747
20240529,110100,1197616710,7470,7470,7470,7470,500
20240529,110000,1193881710,7480,7480,7480,7470,29
20240529,105900,1193665050,7460,7460,7460,7460,0
20240529,105800,1193665050,7460,7460,7460,7460,20
20240529,105700,1193515850,7460,7470,7470,7460,483
20240529,105600,1189908670,7480,7470,7480,7470,850
20240529,105500,1183556910,7470,7470,7470,7470,2
20240529,105400,1183541970,7470,7470,7470,7470,396
20240529,105300,1180583850,7470,7470,7470,7470,332
20240529,105200,1178103810,7470,7470,7470,7470,711
20240529,105100,1172792640,7460,7460,7460,7460,101
20240529,105000,1172039180,7460,7460,7460,7450,7
20240529,104900,1171986970,7470,7460,7470,7450,382
20240529,104800,1169134630,7470,7470,7470,7470,1
20240529,104700,1169127160,7470,7460,7470,7460,506
20240529,104600,1165348340,7450,7450,7450,7450,398
20240529,104500,1162383240,7450,7450,7450,7450,63
20240529,104400,1161913890,7440,7440,7440,7440,88
20240529,104300,1161259170,7450,7450,7450,7440,1901
20240529,104200,1147114410,7450,7470,7470,7450,2564
20240529,104100,1128001330,7480,7480,7480,7460,166
20240529,104000,1126762850,7480,7470,7480,7460,232
20240529,103900,1125029830,7470,7460,7470,7460,152
20240529,103800,1123894890,7460,7470,7470,7460,803
20240529,103700,1117896490,7480,7490,7490,7470,26
20240529,103600,1117701880,7490,7490,7490,7490,0
20240529,103500,1117701880,7490,7480,7490,7480,1513
20240529,103400,1106378210,7480,7480,7480,7460,91
20240529,103300,1105697990,7470,7480,7480,7470,1462
20240529,103200,1094774290,7480,7480,7480,7480,227
20240529,103100,1093076330,7490,7470,7490,7470,235
20240529,103000,1091319860,7480,7460,7480,7460,227
20240529,102900,1089623440,7470,7470,7470,7470,982
20240529,102800,1082287900,7490,7490,7490,7490,2006
20240529,102700,1067262960,7480,7470,7490,7470,2842
20240529,102600,1046023290,7460,7450,7460,7450,545
20240529,102500,1041958790,7460,7450,7460,7450,870
20240529,102400,1035477210,7450,7450,7450,7450,844
20240529,102300,1029189410,7460,7470,7470,7460,107
20240529,102200,1028391170,7470,7470,7470,7470,364
20240529,102100,1025672090,7460,7460,7470,7460,829
20240529,102000,1019487340,7460,7460,7470,7450,579
20240529,101900,1015168010,7440,7440,7450,7440,3194
20240529,101800,991389150,7440,7440,7440,7440,417
20240529,101700,988286670,7450,7450,7450,7450,592
20240529,101600,983876270,7440,7450,7450,7440,497
20240529,101500,980178580,7440,7460,7460,7440,3
20240529,101400,980156230,7450,7440,7450,7440,1443
20240529,101300,969415230,7440,7450,7450,7430,57
20240529,101200,968991240,7430,7430,7430,7430,0
20240529,101100,968991240,7430,7420,7440,7410,1222
20240529,101000,959929680,7410,7420,7420,7410,1134
20240529,100900,951522450,7410,7440,7450,7410,2738
20240529,100800,931200200,7440,7440,7440,7430,84
20240529,100700,930575750,7450,7450,7450,7450,49
20240529,100600,930210700,7450,7460,7470,7450,924
20240529,100500,923317990,7470,7470,7470,7470,153
20240529,100400,922175080,7470,7470,7470,7460,468
20240529,100300,918681460,7470,7450,7470,7430,3973
20240529,100200,889128940,7450,7470,7470,7450,126
20240529,100100,888190220,7450,7470,7470,7450,324
20240529,100000,885771940,7470,7440,7470,7440,1274
20240529,095900,876280700,7440,7450,7450,7430,1503
20240529,095800,865095180,7450,7440,7450,7430,128
20240529,095700,864143340,7440,7450,7450,7440,574
20240529,095600,859872770,7450,7450,7450,7440,634
20240529,095500,855154200,7450,7440,7450,7440,1652
20240529,095400,842847970,7450,7450,7450,7440,2407
20240529,095300,824919750,7450,7440,7450,7440,227
20240529,095200,823230860,7440,7450,7450,7430,930
20240529,095100,816311260,7450,7440,7450,7440,636
20240529,095000,811573270,7450,7440,7450,7440,838
20240529,094900,805337170,7450,7440,7450,7430,1303
20240529,094800,795642860,7430,7470,7470,7430,2585
20240529,094700,776397580,7470,7460,7470,7450,3104
20240529,094600,753254140,7460,7450,7470,7440,1016
20240529,094500,745684960,7470,7460,7480,7430,3505
20240529,094400,719581010,7480,7490,7500,7470,2276
20240529,094300,702533300,7500,7500,7500,7460,12304
20240529,094200,610365220,7510,7490,7520,7490,5056
20240529,094100,572409710,7490,7490,7500,7480,1997
20240529,094000,557457230,7470,7470,7510,7470,21657
20240529,093900,395417340,7460,7470,7470,7460,2394
20240529,093800,377547600,7470,7450,7470,7440,4637
20240529,093700,342978770,7450,7400,7450,7400,5733
20240529,093600,300346510,7420,7410,7430,7410,1744
20240529,093500,287414650,7430,7420,7430,7410,1634
20240529,093400,275286700,7420,7420,7420,7400,1491
20240529,093300,264239750,7400,7370,7400,7370,3500
20240529,093200,238408000,7370,7360,7370,7350,393
20240529,093100,235515700,7360,7350,7370,7350,662
20240529,093000,230646190,7350,7350,7360,7350,22
20240529,092900,230484460,7350,7360,7360,7350,298
20240529,092800,228293890,7360,7370,7370,7360,125
20240529,092700,227373670,7360,7350,7360,7350,278
20240529,092600,225327600,7360,7350,7360,7330,9
20240529,092500,225261460,7360,7330,7360,7330,335
20240529,092400,222800370,7330,7340,7350,7330,2049
20240529,092300,207751040,7340,7350,7350,7340,25
20240529,092200,207567390,7350,7350,7350,7340,12
20240529,092100,207479230,7330,7350,7350,7330,74
20240529,092000,206936770,7330,7330,7330,7330,1426
20240529,091900,196484190,7330,7330,7330,7330,2240
20240529,091800,180064990,7330,7330,7340,7330,761
20240529,091700,174486850,7330,7340,7360,7330,1012
20240529,091600,167059050,7320,7330,7340,7320,2636
20240529,091500,147743620,7320,7330,7330,7320,1184
20240529,091400,139067250,7330,7320,7330,7320,812
20240529,091300,133122590,7330,7330,7330,7330,1399
20240529,091200,122867920,7330,7330,7330,7320,2996
20240529,091100,100912120,7330,7340,7340,7330,1243
20240529,091000,91799980,7340,7350,7350,7340,868
20240529,090900,85428610,7350,7360,7360,7350,192
20240529,090800,84017230,7350,7350,7360,7350,600
20240529,090700,79605820,7350,7360,7360,7340,65
20240529,090600,79128070,7360,7360,7360,7350,72
20240529,090500,78598830,7360,7350,7360,7350,424
20240529,090400,75482420,7350,7350,7350,7350,405
20240529,090300,72505670,7350,7350,7360,7350,996
20240529,090200,65181790,7330,7330,7350,7320,3087
20240529,090100,42544460,7330,7350,7350,7330,685
20240529,090000,37519210,7360,7370,7370,7330,5097