stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183100,904606280,5170,5170,5170,5170,1384
20240529,183000,904606280,5170,5170,5170,5170,0
20240529,182900,904606280,5170,5170,5170,5170,0
20240529,182800,904606280,5170,5170,5170,5170,0
20240529,182700,904606280,5170,5170,5170,5170,0
20240529,182600,904606280,5170,5170,5170,5170,0
20240529,182500,904606280,5170,5170,5170,5170,0
20240529,182400,904606280,5170,5170,5170,5170,0
20240529,182300,904606280,5170,5170,5170,5170,0
20240529,182200,904606280,5170,5170,5170,5170,0
20240529,182100,904606280,5170,5170,5170,5170,0
20240529,182000,904606280,5170,5170,5170,5170,0
20240529,181900,904606280,5170,5170,5170,5170,0
20240529,181800,904606280,5170,5170,5170,5170,0
20240529,181700,904606280,5170,5170,5170,5170,0
20240529,181600,904606280,5170,5170,5170,5170,0
20240529,181500,904606280,5170,5170,5170,5170,0
20240529,181400,904606280,5170,5170,5170,5170,0
20240529,181300,904606280,5170,5170,5170,5170,0
20240529,181200,904606280,5170,5170,5170,5170,0
20240529,181100,904606280,5170,5170,5170,5170,0
20240529,181000,904606280,5170,5170,5170,5170,0
20240529,180900,904606280,5170,5170,5170,5170,0
20240529,180800,904606280,5170,5170,5170,5170,0
20240529,180700,904606280,5170,5170,5170,5170,0
20240529,180600,904606280,5170,5170,5170,5170,0
20240529,180500,904606280,5170,5170,5170,5170,0
20240529,180400,904606280,5170,5170,5170,5170,0
20240529,180300,904606280,5170,5170,5170,5170,0
20240529,180200,904606280,5170,5170,5170,5170,0
20240529,180100,904606280,5170,5170,5170,5170,1384
20240529,180000,904606280,5170,5170,5170,5170,0
20240529,175900,904606280,5170,5170,5170,5170,0
20240529,175800,904606280,5170,5170,5170,5170,0
20240529,175700,904606280,5170,5170,5170,5170,0
20240529,175600,904606280,5170,5170,5170,5170,0
20240529,175500,904606280,5170,5170,5170,5170,0
20240529,175400,904606280,5170,5170,5170,5170,0
20240529,175300,904606280,5170,5170,5170,5170,0
20240529,175200,904606280,5170,5170,5170,5170,0
20240529,175100,904606280,5170,5170,5170,5170,0
20240529,175000,904606280,5170,5170,5170,5170,0
20240529,174900,904606280,5170,5170,5170,5170,0
20240529,174800,904606280,5170,5170,5170,5170,0
20240529,174700,904606280,5170,5170,5170,5170,0
20240529,174600,904606280,5170,5170,5170,5170,0
20240529,174500,904606280,5170,5170,5170,5170,0
20240529,174400,904606280,5170,5170,5170,5170,0
20240529,174300,904606280,5170,5170,5170,5170,0
20240529,174200,904606280,5170,5170,5170,5170,0
20240529,174100,904606280,5170,5170,5170,5170,0
20240529,174000,904606280,5170,5170,5170,5170,0
20240529,173900,904606280,5170,5170,5170,5170,0
20240529,173800,904606280,5170,5170,5170,5170,0
20240529,173700,904606280,5170,5170,5170,5170,0
20240529,173600,904606280,5170,5170,5170,5170,0
20240529,173500,904606280,5170,5170,5170,5170,0
20240529,173400,904606280,5170,5170,5170,5170,0
20240529,173300,904606280,5170,5170,5170,5170,0
20240529,173200,904606280,5170,5170,5170,5170,0
20240529,173100,904606280,5170,5170,5170,5170,1384
20240529,173000,904606280,5170,5170,5170,5170,0
20240529,172900,904606280,5170,5170,5170,5170,0
20240529,172800,904606280,5170,5170,5170,5170,0
20240529,172700,904606280,5170,5170,5170,5170,0
20240529,172600,904606280,5170,5170,5170,5170,0
20240529,172500,904606280,5170,5170,5170,5170,0
20240529,172400,904606280,5170,5170,5170,5170,0
20240529,172300,904606280,5170,5170,5170,5170,0
20240529,172200,904606280,5170,5170,5170,5170,0
20240529,172100,904606280,5170,5170,5170,5170,0
20240529,172000,904606280,5170,5170,5170,5170,0
20240529,171900,904606280,5170,5170,5170,5170,0
20240529,171800,904606280,5170,5170,5170,5170,0
20240529,171700,904606280,5170,5170,5170,5170,0
20240529,171600,904606280,5170,5170,5170,5170,0
20240529,171500,904606280,5170,5170,5170,5170,0
20240529,171400,904606280,5170,5170,5170,5170,0
20240529,171300,904606280,5170,5170,5170,5170,0
20240529,171200,904606280,5170,5170,5170,5170,0
20240529,171100,904606280,5170,5170,5170,5170,0
20240529,171000,904606280,5170,5170,5170,5170,0
20240529,170900,904606280,5170,5170,5170,5170,0
20240529,170800,904606280,5170,5170,5170,5170,0
20240529,170700,904606280,5170,5170,5170,5170,0
20240529,170600,904606280,5170,5170,5170,5170,0
20240529,170500,904606280,5170,5170,5170,5170,0
20240529,170400,904606280,5170,5170,5170,5170,0
20240529,170300,904606280,5170,5170,5170,5170,0
20240529,170200,904606280,5170,5170,5170,5170,0
20240529,170100,904606280,5170,5170,5170,5170,1384
20240529,170000,904606280,5170,5170,5170,5170,0
20240529,165900,904606280,5170,5170,5170,5170,0
20240529,165800,904606280,5170,5170,5170,5170,0
20240529,165700,904606280,5170,5170,5170,5170,0
20240529,165600,904606280,5170,5170,5170,5170,0
20240529,165500,904606280,5170,5170,5170,5170,0
20240529,165400,904606280,5170,5170,5170,5170,0
20240529,165300,904606280,5170,5170,5170,5170,0
20240529,165200,904606280,5170,5170,5170,5170,0
20240529,165100,904606280,5170,5170,5170,5170,0
20240529,165000,904606280,5170,5170,5170,5170,0
20240529,164900,904606280,5170,5170,5170,5170,0
20240529,164800,904606280,5170,5170,5170,5170,0
20240529,164700,904606280,5170,5170,5170,5170,0
20240529,164600,904606280,5170,5170,5170,5170,0
20240529,164500,904606280,5170,5170,5170,5170,0
20240529,164400,904606280,5170,5170,5170,5170,0
20240529,164300,904606280,5170,5170,5170,5170,0
20240529,164200,904606280,5170,5170,5170,5170,0
20240529,164100,904606280,5170,5170,5170,5170,0
20240529,164000,904606280,5170,5170,5170,5170,0
20240529,163900,904606280,5170,5170,5170,5170,0
20240529,163800,904606280,5170,5170,5170,5170,0
20240529,163700,904606280,5170,5170,5170,5170,0
20240529,163600,904606280,5170,5170,5170,5170,0
20240529,163500,904606280,5170,5170,5170,5170,0
20240529,163400,904606280,5170,5170,5170,5170,0
20240529,163300,904606280,5170,5170,5170,5170,0
20240529,163200,904606280,5170,5170,5170,5170,0
20240529,163100,904606280,5170,5170,5170,5170,1384
20240529,163000,904606280,5170,5170,5170,5170,0
20240529,162900,904606280,5170,5170,5170,5170,0
20240529,162800,904606280,5170,5170,5170,5170,0
20240529,162700,904606280,5170,5170,5170,5170,0
20240529,162600,904606280,5170,5170,5170,5170,0
20240529,162500,904606280,5170,5170,5170,5170,0
20240529,162400,904606280,5170,5170,5170,5170,0
20240529,162300,904606280,5170,5170,5170,5170,0
20240529,162200,904606280,5170,5170,5170,5170,0
20240529,162100,904606280,5170,5170,5170,5170,0
20240529,162000,904606280,5170,5170,5170,5170,0
20240529,161900,904606280,5170,5170,5170,5170,0
20240529,161800,904606280,5170,5170,5170,5170,0
20240529,161700,904606280,5170,5170,5170,5170,0
20240529,161600,904606280,5170,5170,5170,5170,0
20240529,161500,904606280,5170,5170,5170,5170,0
20240529,161400,904606280,5170,5170,5170,5170,0
20240529,161300,904606280,5170,5170,5170,5170,0
20240529,161200,904606280,5170,5170,5170,5170,0
20240529,161100,904606280,5170,5170,5170,5170,0
20240529,161000,904606280,5170,5170,5170,5170,0
20240529,160900,904606280,5170,5170,5170,5170,0
20240529,160800,904606280,5170,5170,5170,5170,0
20240529,160700,904606280,5170,5170,5170,5170,0
20240529,160600,904606280,5170,5170,5170,5170,0
20240529,160500,904606280,5170,5170,5170,5170,0
20240529,160400,904606280,5170,5170,5170,5170,0
20240529,160300,904606280,5170,5170,5170,5170,0
20240529,160200,904606280,5170,5170,5170,5170,0
20240529,160100,904606280,5170,5170,5170,5170,1384
20240529,160000,904606280,5170,5170,5170,5170,0
20240529,155900,904606280,5170,5170,5170,5170,0
20240529,155800,904606280,5170,5170,5170,5170,0
20240529,155700,904606280,5170,5170,5170,5170,0
20240529,155600,904606280,5170,5170,5170,5170,0
20240529,155500,904606280,5170,5170,5170,5170,0
20240529,155400,904606280,5170,5170,5170,5170,0
20240529,155300,904606280,5170,5170,5170,5170,0
20240529,155200,904606280,5170,5170,5170,5170,0
20240529,155100,904606280,5170,5170,5170,5170,0
20240529,155000,904606280,5170,5170,5170,5170,0
20240529,154900,904606280,5170,5170,5170,5170,0
20240529,154800,904606280,5170,5170,5170,5170,0
20240529,154700,904606280,5170,5170,5170,5170,0
20240529,154600,904606280,5170,5170,5170,5170,0
20240529,154500,904606280,5170,5170,5170,5170,0
20240529,154400,904606280,5170,5170,5170,5170,0
20240529,154300,904606280,5170,5170,5170,5170,0
20240529,154200,904606280,5170,5170,5170,5170,0
20240529,154100,904606280,5170,5170,5170,5170,0
20240529,154000,904606280,5170,5170,5170,5170,0
20240529,153900,904606280,5170,5170,5170,5170,0
20240529,153800,904606280,5170,5170,5170,5170,0
20240529,153700,904606280,5170,5170,5170,5170,0
20240529,153600,904606280,5170,5170,5170,5170,0
20240529,153500,904606280,5170,5170,5170,5170,0
20240529,153400,904606280,5170,5170,5170,5170,0
20240529,153300,904606280,5170,5170,5170,5170,0
20240529,153200,904606280,5170,5170,5170,5170,0
20240529,153100,904606280,5170,5170,5170,5170,1384
20240529,153000,904606280,5170,5170,5170,5170,1384
20240529,152900,897451000,5170,5170,5170,5170,0
20240529,152800,897451000,5170,5170,5170,5170,0
20240529,152700,897451000,5170,5170,5170,5170,0
20240529,152600,897451000,5170,5170,5170,5170,0
20240529,152500,897451000,5170,5170,5170,5170,0
20240529,152400,897451000,5170,5170,5170,5170,0
20240529,152300,897451000,5170,5170,5170,5170,0
20240529,152200,897451000,5170,5170,5170,5170,0
20240529,152100,897451000,5170,5170,5170,5170,0
20240529,152000,897451000,5170,5170,5170,5170,0
20240529,151900,897451000,5170,5170,5170,5140,366
20240529,151800,895563580,5170,5170,5170,5170,149
20240529,151700,894793250,5170,5170,5170,5170,1
20240529,151600,894788080,5180,5170,5180,5170,1000
20240529,151500,889611370,5130,5160,5170,5130,813
20240529,151400,885425580,5160,5160,5160,5150,2064
20240529,151300,874779970,5160,5160,5160,5160,399
20240529,151200,872721130,5180,5180,5180,5180,0
20240529,151100,872721130,5180,5180,5180,5170,164
20240529,151000,871871710,5180,5180,5180,5180,127
20240529,150900,871213850,5180,5180,5180,5180,14
20240529,150800,871141330,5190,5190,5190,5190,271
20240529,150700,869734840,5190,5190,5190,5190,0
20240529,150600,869734840,5190,5180,5190,5180,1098
20240529,150500,864047160,5170,5170,5170,5170,627
20240529,150400,860805570,5170,5170,5170,5170,256
20240529,150300,859482050,5160,5160,5160,5160,43
20240529,150200,859260170,5160,5160,5160,5160,100
20240529,150100,858744170,5160,5160,5160,5160,1
20240529,150000,858739010,5160,5160,5160,5160,0
20240529,145900,858739010,5160,5160,5160,5160,7
20240529,145800,858702890,5130,5130,5130,5130,0
20240529,145700,858702890,5130,5130,5130,5130,890
20240529,145600,854137190,5130,5130,5150,5130,868
20240529,145500,849684190,5130,5130,5130,5130,0
20240529,145400,849684190,5130,5150,5150,5130,2002
20240529,145300,839413890,5130,5130,5130,5130,0
20240529,145200,839413890,5130,5140,5140,5130,318
20240529,145100,837780550,5140,5140,5140,5140,50
20240529,145000,837523550,5140,5130,5140,5120,3175
20240529,144900,821245850,5120,5120,5120,5120,5
20240529,144800,821220250,5120,5140,5140,5120,1390
20240529,144700,814089520,5130,5130,5130,5130,107
20240529,144600,813540610,5140,5140,5140,5140,0
20240529,144500,813540610,5140,5140,5140,5140,200
20240529,144400,812512610,5140,5140,5140,5140,0
20240529,144300,812512610,5140,5150,5150,5140,449
20240529,144200,810204630,5150,5150,5150,5150,688
20240529,144100,806661430,5150,5150,5150,5150,3
20240529,144000,806645980,5150,5140,5150,5120,1415
20240529,143900,799391910,5140,5140,5150,5140,660
20240529,143800,795994510,5140,5140,5140,5140,625
20240529,143700,792782010,5140,5140,5140,5140,1
20240529,143600,792776870,5150,5150,5150,5150,101
20240529,143500,792256720,5150,5150,5150,5150,503
20240529,143400,789666270,5150,5150,5150,5150,0
20240529,143300,789666270,5150,5170,5190,5100,71941
20240529,143200,419886600,5170,5180,5180,5170,5117
20240529,143100,393418190,5170,5170,5170,5170,0
20240529,143000,393418190,5170,5170,5170,5170,0
20240529,142900,393418190,5170,5170,5170,5170,0
20240529,142800,393418190,5170,5170,5170,5170,477
20240529,142700,390952100,5180,5180,5180,5180,0
20240529,142600,390952100,5180,5180,5180,5180,0
20240529,142500,390952100,5180,5180,5180,5180,0
20240529,142400,390952100,5180,5180,5180,5180,0
20240529,142300,390952100,5180,5180,5180,5180,0
20240529,142200,390952100,5180,5180,5180,5180,0
20240529,142100,390952100,5180,5180,5180,5180,5
20240529,142000,390926200,5180,5180,5180,5180,0
20240529,141900,390926200,5180,5180,5180,5180,0
20240529,141800,390926200,5180,5180,5190,5180,700
20240529,141700,387298710,5180,5180,5180,5180,400
20240529,141600,385226710,5180,5180,5180,5180,3
20240529,141500,385211170,5170,5170,5170,5170,500
20240529,141400,382626170,5170,5170,5170,5170,2200
20240529,141300,371252170,5170,5170,5170,5170,200
20240529,141200,370218170,5170,5170,5170,5170,0
20240529,141100,370218170,5170,5170,5170,5170,30
20240529,141000,370063070,5190,5190,5190,5190,0
20240529,140900,370063070,5190,5190,5190,5190,0
20240529,140800,370063070,5190,5190,5190,5190,2
20240529,140700,370052690,5170,5170,5170,5170,83
20240529,140600,369623580,5170,5170,5170,5170,10
20240529,140500,369571880,5170,5170,5170,5170,50
20240529,140400,369313380,5180,5180,5180,5180,183
20240529,140300,368365440,5170,5180,5180,5170,4
20240529,140200,368344750,5170,5170,5170,5170,100
20240529,140100,367827750,5170,5170,5170,5170,0
20240529,140000,367827750,5170,5170,5170,5170,350
20240529,135900,366018250,5180,5180,5180,5180,0
20240529,135800,366018250,5180,5180,5180,5180,0
20240529,135700,366018250,5180,5180,5180,5180,0
20240529,135600,366018250,5180,5180,5180,5180,3
20240529,135500,366002710,5180,5180,5180,5180,0
20240529,135400,366002710,5180,5180,5180,5180,0
20240529,135300,366002710,5180,5180,5180,5180,2
20240529,135200,365992350,5180,5180,5180,5180,38
20240529,135100,365795510,5180,5180,5180,5180,0
20240529,135000,365795510,5180,5180,5180,5180,1
20240529,134900,365790330,5180,5180,5180,5180,0
20240529,134800,365790330,5180,5180,5180,5180,21
20240529,134700,365681550,5180,5180,5180,5180,0
20240529,134600,365681550,5180,5180,5180,5180,0
20240529,134500,365681550,5180,5170,5180,5170,203
20240529,134400,364632010,5180,5180,5180,5180,30
20240529,134300,364476610,5180,5180,5180,5180,20
20240529,134200,364373010,5180,5180,5180,5180,0
20240529,134100,364373010,5180,5180,5180,5180,17
20240529,134000,364284950,5180,5180,5180,5180,767
20240529,133900,360311890,5180,5180,5180,5180,0
20240529,133800,360311890,5180,5180,5180,5180,0
20240529,133700,360311890,5180,5180,5180,5180,6
20240529,133600,360280810,5170,5180,5180,5170,653
20240529,133500,356898280,5190,5190,5190,5190,0
20240529,133400,356898280,5190,5190,5190,5190,50
20240529,133300,356638780,5190,5190,5190,5190,0
20240529,133200,356638780,5190,5190,5190,5190,8
20240529,133100,356597260,5190,5190,5190,5190,0
20240529,133000,356597260,5190,5190,5190,5190,50
20240529,132900,356337760,5180,5180,5180,5180,0
20240529,132800,356337760,5180,5170,5180,5170,808
20240529,132700,352157320,5180,5180,5180,5180,0
20240529,132600,352157320,5180,5180,5180,5180,200
20240529,132500,351121320,5180,5180,5180,5180,200
20240529,132400,350085320,5170,5170,5170,5170,0
20240529,132300,350085320,5170,5180,5180,5170,259
20240529,132200,348746270,5170,5170,5170,5170,50
20240529,132100,348487770,5170,5170,5170,5170,0
20240529,132000,348487770,5170,5170,5170,5170,150
20240529,131900,347712270,5170,5170,5170,5170,0
20240529,131800,347712270,5170,5170,5170,5170,119
20240529,131700,347097040,5190,5190,5190,5190,0
20240529,131600,347097040,5190,5190,5190,5190,2
20240529,131500,347086660,5170,5170,5170,5170,70
20240529,131400,346724760,5170,5180,5180,5170,305
20240529,131300,345144910,5180,5180,5180,5180,13
20240529,131200,345077570,5190,5190,5190,5190,0
20240529,131100,345077570,5190,5190,5190,5190,0
20240529,131000,345077570,5190,5190,5190,5190,0
20240529,130900,345077570,5190,5190,5190,5190,0
20240529,130800,345077570,5190,5190,5190,5190,22
20240529,130700,344963390,5190,5190,5190,5190,5
20240529,130600,344937440,5180,5180,5180,5180,0
20240529,130500,344937440,5180,5180,5180,5180,0
20240529,130400,344937440,5180,5180,5180,5180,0
20240529,130300,344937440,5180,5180,5180,5180,0
20240529,130200,344937440,5180,5180,5180,5180,497
20240529,130100,342362980,5180,5190,5190,5180,1001
20240529,130000,337177790,5190,5190,5190,5190,2
20240529,125900,337167410,5190,5190,5190,5190,2
20240529,125800,337157030,5180,5180,5180,5180,0
20240529,125700,337157030,5180,5180,5180,5180,5
20240529,125600,337131130,5190,5190,5190,5190,0
20240529,125500,337131130,5190,5190,5190,5190,0
20240529,125400,337131130,5190,5190,5190,5190,0
20240529,125300,337131130,5190,5190,5190,5190,210
20240529,125200,336041230,5190,5190,5190,5190,0
20240529,125100,336041230,5190,5190,5190,5190,0
20240529,125000,336041230,5190,5190,5190,5190,0
20240529,124900,336041230,5190,5190,5190,5190,0
20240529,124800,336041230,5190,5190,5190,5190,10
20240529,124700,335989330,5190,5190,5190,5190,5
20240529,124600,335963380,5190,5190,5190,5190,0
20240529,124500,335963380,5190,5190,5190,5190,2
20240529,124400,335953000,5190,5190,5190,5190,0
20240529,124300,335953000,5190,5190,5190,5190,1
20240529,124200,335947810,5190,5190,5190,5190,0
20240529,124100,335947810,5190,5180,5190,5180,510
20240529,124000,333305910,5190,5190,5190,5190,1
20240529,123900,333300720,5180,5180,5180,5180,0
20240529,123800,333300720,5180,5180,5180,5180,0
20240529,123700,333300720,5180,5180,5180,5180,112
20240529,123600,332720560,5180,5180,5180,5180,0
20240529,123500,332720560,5180,5180,5180,5180,0
20240529,123400,332720560,5180,5180,5180,5180,0
20240529,123300,332720560,5180,5180,5180,5180,454
20240529,123200,330368840,5170,5170,5170,5170,0
20240529,123100,330368840,5170,5170,5170,5170,300
20240529,123000,328817840,5170,5180,5180,5170,3
20240529,122900,328802310,5170,5170,5170,5170,878
20240529,122800,324263050,5180,5180,5180,5180,0
20240529,122700,324263050,5180,5180,5180,5180,0
20240529,122600,324263050,5180,5180,5180,5180,0
20240529,122500,324263050,5180,5180,5180,5180,0
20240529,122400,324263050,5180,5180,5180,5180,0
20240529,122300,324263050,5180,5180,5180,5180,1
20240529,122200,324257870,5180,5180,5180,5180,10
20240529,122100,324206070,5180,5180,5180,5180,0
20240529,122000,324206070,5180,5180,5180,5180,6
20240529,121900,324174990,5180,5180,5180,5180,0
20240529,121800,324174990,5180,5180,5180,5180,3
20240529,121700,324159450,5180,5180,5180,5180,0
20240529,121600,324159450,5180,5180,5180,5180,0
20240529,121500,324159450,5180,5170,5180,5170,24
20240529,121400,324035330,5170,5170,5170,5170,0
20240529,121300,324035330,5170,5190,5190,5170,653
20240529,121200,320659120,5170,5170,5170,5170,720
20240529,121100,316936720,5180,5180,5180,5180,3
20240529,121000,316921180,5180,5190,5190,5170,15
20240529,120900,316843570,5180,5180,5180,5180,234
20240529,120800,315631450,5190,5190,5190,5190,0
20240529,120700,315631450,5190,5190,5190,5190,0
20240529,120600,315631450,5190,5190,5190,5190,0
20240529,120500,315631450,5190,5190,5190,5190,500
20240529,120400,313036450,5190,5190,5190,5190,0
20240529,120300,313036450,5190,5190,5190,5190,15
20240529,120200,312958600,5190,5190,5190,5190,0
20240529,120100,312958600,5190,5190,5190,5190,0
20240529,120000,312958600,5190,5190,5190,5190,0
20240529,115900,312958600,5190,5190,5190,5190,0
20240529,115800,312958600,5190,5190,5190,5190,10
20240529,115700,312906700,5190,5190,5190,5170,23
20240529,115600,312787750,5190,5190,5190,5190,1
20240529,115500,312782560,5190,5190,5190,5190,0
20240529,115400,312782560,5190,5190,5190,5190,10
20240529,115300,312730660,5170,5170,5170,5170,300
20240529,115200,311179660,5170,5180,5180,5170,73
20240529,115100,310802150,5180,5180,5180,5180,948
20240529,115000,305891510,5180,5180,5180,5180,150
20240529,114900,305114510,5180,5180,5180,5180,1242
20240529,114800,298680950,5190,5190,5190,5190,0
20240529,114700,298680950,5190,5190,5190,5190,192
20240529,114600,297684470,5190,5190,5190,5190,0
20240529,114500,297684470,5190,5190,5190,5190,670
20240529,114400,294207170,5200,5200,5200,5200,155
20240529,114300,293401170,5200,5200,5200,5200,0
20240529,114200,293401170,5200,5200,5200,5200,1
20240529,114100,293395970,5180,5180,5180,5180,178
20240529,114000,292473930,5200,5200,5200,5200,0
20240529,113900,292473930,5200,5200,5200,5200,300
20240529,113800,290913930,5200,5200,5200,5200,0
20240529,113700,290913930,5200,5200,5200,5200,0
20240529,113600,290913930,5200,5200,5200,5200,0
20240529,113500,290913930,5200,5200,5200,5200,0
20240529,113400,290913930,5200,5200,5200,5200,0
20240529,113300,290913930,5200,5200,5200,5200,0
20240529,113200,290913930,5200,5200,5200,5200,0
20240529,113100,290913930,5200,5200,5200,5200,54
20240529,113000,290633130,5200,5200,5200,5200,0
20240529,112900,290633130,5200,5200,5200,5200,2
20240529,112800,290622730,5180,5180,5180,5180,0
20240529,112700,290622730,5180,5190,5190,5180,2000
20240529,112600,280260050,5190,5190,5190,5190,300
20240529,112500,278703050,5190,5190,5190,5190,0
20240529,112400,278703050,5190,5190,5190,5190,20
20240529,112300,278599250,5200,5200,5200,5200,0
20240529,112200,278599250,5200,5200,5200,5200,0
20240529,112100,278599250,5200,5200,5200,5200,11
20240529,112000,278542050,5200,5200,5200,5200,20
20240529,111900,278438050,5200,5200,5200,5200,1
20240529,111800,278432850,5200,5200,5200,5200,10
20240529,111700,278380850,5200,5200,5200,5200,0
20240529,111600,278380850,5200,5200,5200,5200,0
20240529,111500,278380850,5200,5200,5200,5200,3
20240529,111400,278365250,5190,5190,5190,5190,350
20240529,111300,276548750,5190,5190,5190,5190,350
20240529,111200,274732250,5190,5190,5190,5190,0
20240529,111100,274732250,5190,5190,5190,5190,0
20240529,111000,274732250,5190,5180,5190,5180,11
20240529,110900,274675170,5190,5190,5190,5190,300
20240529,110800,273118170,5190,5190,5190,5190,0
20240529,110700,273118170,5190,5190,5190,5190,142
20240529,110600,272381190,5190,5190,5190,5190,159
20240529,110500,271555980,5180,5180,5180,5180,154
20240529,110400,270758260,5190,5190,5190,5190,450
20240529,110300,268422760,5190,5190,5190,5190,310
20240529,110200,266813860,5190,5190,5190,5190,1
20240529,110100,266808670,5190,5190,5190,5190,50
20240529,110000,266549170,5190,5190,5190,5190,251
20240529,105900,265246480,5190,5190,5190,5190,100
20240529,105800,264727480,5190,5190,5190,5190,0
20240529,105700,264727480,5190,5190,5190,5190,0
20240529,105600,264727480,5190,5190,5190,5190,5
20240529,105500,264701530,5180,5180,5180,5180,0
20240529,105400,264701530,5180,5180,5180,5180,0
20240529,105300,264701530,5180,5180,5180,5180,0
20240529,105200,264701530,5180,5180,5200,5170,57
20240529,105100,264406560,5170,5170,5170,5170,0
20240529,105000,264406560,5170,5170,5170,5170,125
20240529,104900,263760310,5170,5170,5170,5170,0
20240529,104800,263760310,5170,5170,5170,5170,0
20240529,104700,263760310,5170,5170,5170,5170,0
20240529,104600,263760310,5170,5170,5170,5170,0
20240529,104500,263760310,5170,5170,5170,5170,30
20240529,104400,263605210,5180,5180,5180,5180,649
20240529,104300,260243390,5180,5180,5180,5180,6
20240529,104200,260212310,5180,5180,5180,5180,10
20240529,104100,260160510,5180,5180,5180,5180,1
20240529,104000,260155330,5170,5170,5170,5170,10
20240529,103900,260103630,5180,5180,5180,5180,0
20240529,103800,260103630,5180,5180,5180,5180,48
20240529,103700,259854990,5180,5180,5180,5180,39
20240529,103600,259652970,5180,5180,5180,5180,79
20240529,103500,259243750,5180,5190,5190,5180,556
20240529,103400,256359780,5180,5180,5180,5180,0
20240529,103300,256359780,5180,5180,5180,5180,0
20240529,103200,256359780,5180,5180,5180,5180,28
20240529,103100,256214740,5190,5190,5190,5190,10
20240529,103000,256162840,5190,5190,5190,5190,0
20240529,102900,256162840,5190,5190,5190,5190,1
20240529,102800,256157650,5180,5180,5180,5180,0
20240529,102700,256157650,5180,5180,5180,5180,7
20240529,102600,256121390,5180,5180,5180,5180,0
20240529,102500,256121390,5180,5180,5180,5180,0
20240529,102400,256121390,5180,5180,5180,5180,80
20240529,102300,255706990,5180,5180,5180,5180,6
20240529,102200,255675910,5170,5180,5180,5170,418
20240529,102100,253514670,5180,5180,5180,5180,415
20240529,102000,251364970,5190,5190,5190,5190,3
20240529,101900,251349400,5200,5200,5200,5200,101
20240529,101800,250824200,5180,5180,5180,5180,5
20240529,101700,250798300,5200,5200,5200,5200,0
20240529,101600,250798300,5200,5200,5200,5200,20
20240529,101500,250694300,5200,5180,5200,5170,1038
20240529,101400,245325020,5190,5180,5190,5180,1707
20240529,101300,236482690,5180,5180,5180,5180,78
20240529,101200,236078650,5180,5180,5180,5180,251
20240529,101100,234778470,5180,5180,5180,5180,0
20240529,101000,234778470,5180,5180,5180,5180,0
20240529,100900,234778470,5180,5180,5180,5180,4
20240529,100800,234757750,5180,5180,5180,5180,54
20240529,100700,234478030,5180,5180,5180,5180,51
20240529,100600,234213850,5180,5180,5180,5180,201
20240529,100500,233172670,5180,5170,5180,5170,350
20240529,100400,231363150,5180,5180,5180,5180,7
20240529,100300,231326890,5180,5170,5180,5170,3466
20240529,100200,213407490,5170,5170,5170,5160,5997
20240529,100100,182460100,5170,5180,5180,5170,4442
20240529,100000,159494440,5180,5180,5180,5180,416
20240529,095900,157339560,5180,5180,5180,5170,2458
20240529,095800,144631500,5180,5180,5180,5180,14
20240529,095700,144558980,5180,5190,5190,5180,1373
20240529,095600,137443350,5200,5200,5200,5200,0
20240529,095500,137443350,5200,5200,5200,5200,100
20240529,095400,136923350,5200,5200,5200,5200,0
20240529,095300,136923350,5200,5190,5200,5190,251
20240529,095200,135620620,5190,5190,5190,5190,481
20240529,095100,133124230,5190,5190,5190,5190,30
20240529,095000,132968530,5180,5180,5180,5180,0
20240529,094900,132968530,5180,5180,5180,5180,52
20240529,094800,132699170,5180,5170,5190,5170,368
20240529,094700,130792940,5190,5180,5190,5180,8
20240529,094600,130751470,5180,5180,5180,5180,209
20240529,094500,129668850,5170,5170,5190,5170,673
20240529,094400,126187420,5190,5190,5190,5170,289
20240529,094300,124692350,5180,5180,5180,5180,1
20240529,094200,124687170,5180,5190,5190,5170,128
20240529,094100,124023370,5190,5190,5190,5180,4119
20240529,094000,102685920,5190,5190,5190,5190,50
20240529,093900,102426420,5190,5180,5200,5180,1378
20240529,093800,95287360,5180,5190,5190,5180,464
20240529,093700,92883640,5190,5190,5190,5190,1170
20240529,093600,86811340,5200,5200,5200,5200,0
20240529,093500,86811340,5200,5200,5200,5200,5
20240529,093400,86785340,5200,5200,5200,5190,1461
20240529,093300,79198140,5210,5210,5210,5210,0
20240529,093200,79198140,5210,5210,5210,5210,0
20240529,093100,79198140,5210,5210,5210,5210,20
20240529,093000,79093940,5210,5200,5210,5200,268
20240529,092900,77700330,5200,5200,5200,5200,1
20240529,092800,77695130,5200,5200,5200,5200,127
20240529,092700,77034730,5190,5210,5210,5190,91
20240529,092600,76562420,5190,5190,5190,5190,0
20240529,092500,76562420,5190,5200,5200,5190,100
20240529,092400,76043300,5200,5200,5200,5200,98
20240529,092300,75533700,5200,5190,5200,5190,100
20240529,092200,75014690,5200,5200,5200,5200,975
20240529,092100,69944690,5200,5200,5200,5200,81
20240529,092000,69523490,5200,5200,5200,5200,0
20240529,091900,69523490,5200,5190,5200,5190,917
20240529,091800,64764220,5200,5200,5200,5180,1642
20240529,091700,56243990,5200,5200,5200,5200,85
20240529,091600,55801990,5190,5200,5200,5190,557
20240529,091500,52905650,5200,5200,5200,5200,0
20240529,091400,52905650,5200,5200,5200,5200,432
20240529,091300,50659250,5210,5210,5210,5210,21
20240529,091200,50549840,5220,5200,5220,5190,2006
20240529,091100,40138400,5220,5220,5220,5220,3
20240529,091000,40122740,5220,5220,5220,5220,0
20240529,090900,40122740,5220,5220,5220,5220,22
20240529,090800,40007900,5190,5200,5200,5190,2921
20240529,090700,24825680,5200,5200,5220,5200,615
20240529,090600,21617480,5200,5210,5210,5200,12
20240529,090500,21555060,5210,5210,5210,5210,30
20240529,090400,21398760,5230,5230,5230,5200,213
20240529,090300,20290770,5230,5230,5230,5230,0
20240529,090200,20290770,5230,5230,5230,5210,85
20240529,090100,19847700,5230,5220,5250,5200,2301
20240529,090000,7840560,5230,5220,5230,5220,1502