stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190900,1276201430,2255,2255,2255,2255,4014
20240529,190800,1276201430,2255,2255,2255,2255,0
20240529,190700,1276201430,2255,2255,2255,2255,0
20240529,190600,1276201430,2255,2255,2255,2255,0
20240529,190500,1276201430,2255,2255,2255,2255,0
20240529,190400,1276201430,2255,2255,2255,2255,0
20240529,190300,1276201430,2255,2255,2255,2255,0
20240529,190200,1276201430,2255,2255,2255,2255,0
20240529,190100,1276201430,2255,2255,2255,2255,0
20240529,190000,1276201430,2255,2255,2255,2255,0
20240529,185900,1276201430,2255,2255,2255,2255,0
20240529,185800,1276201430,2255,2255,2255,2255,0
20240529,185700,1276201430,2255,2255,2255,2255,0
20240529,185600,1276201430,2255,2255,2255,2255,0
20240529,185500,1276201430,2255,2255,2255,2255,0
20240529,185400,1276201430,2255,2255,2255,2255,0
20240529,185300,1276201430,2255,2255,2255,2255,0
20240529,185200,1276201430,2255,2255,2255,2255,0
20240529,185100,1276201430,2255,2255,2255,2255,0
20240529,185000,1276201430,2255,2255,2255,2255,0
20240529,184900,1276201430,2255,2255,2255,2255,0
20240529,184800,1276201430,2255,2255,2255,2255,0
20240529,184700,1276201430,2255,2255,2255,2255,0
20240529,184600,1276201430,2255,2255,2255,2255,0
20240529,184500,1276201430,2255,2255,2255,2255,0
20240529,184400,1276201430,2255,2255,2255,2255,0
20240529,184300,1276201430,2255,2255,2255,2255,0
20240529,184200,1276201430,2255,2255,2255,2255,0
20240529,184100,1276201430,2255,2255,2255,2255,0
20240529,184000,1276201430,2255,2255,2255,2255,0
20240529,183900,1276201430,2255,2255,2255,2255,4014
20240529,183800,1276201430,2255,2255,2255,2255,0
20240529,183700,1276201430,2255,2255,2255,2255,0
20240529,183600,1276201430,2255,2255,2255,2255,0
20240529,183500,1276201430,2255,2255,2255,2255,0
20240529,183400,1276201430,2255,2255,2255,2255,0
20240529,183300,1276201430,2255,2255,2255,2255,0
20240529,183200,1276201430,2255,2255,2255,2255,0
20240529,183100,1276201430,2255,2255,2255,2255,0
20240529,183000,1276201430,2255,2255,2255,2255,0
20240529,182900,1276201430,2255,2255,2255,2255,0
20240529,182800,1276201430,2255,2255,2255,2255,0
20240529,182700,1276201430,2255,2255,2255,2255,0
20240529,182600,1276201430,2255,2255,2255,2255,0
20240529,182500,1276201430,2255,2255,2255,2255,0
20240529,182400,1276201430,2255,2255,2255,2255,0
20240529,182300,1276201430,2255,2255,2255,2255,0
20240529,182200,1276201430,2255,2255,2255,2255,0
20240529,182100,1276201430,2255,2255,2255,2255,0
20240529,182000,1276201430,2255,2255,2255,2255,0
20240529,181900,1276201430,2255,2255,2255,2255,0
20240529,181800,1276201430,2255,2255,2255,2255,0
20240529,181700,1276201430,2255,2255,2255,2255,0
20240529,181600,1276201430,2255,2255,2255,2255,0
20240529,181500,1276201430,2255,2255,2255,2255,0
20240529,181400,1276201430,2255,2255,2255,2255,0
20240529,181300,1276201430,2255,2255,2255,2255,0
20240529,181200,1276201430,2255,2255,2255,2255,0
20240529,181100,1276201430,2255,2255,2255,2255,0
20240529,181000,1276201430,2255,2255,2255,2255,0
20240529,180900,1276201430,2255,2255,2255,2255,4014
20240529,180800,1276201430,2255,2255,2255,2255,0
20240529,180700,1276201430,2255,2255,2255,2255,0
20240529,180600,1276201430,2255,2255,2255,2255,0
20240529,180500,1276201430,2255,2255,2255,2255,0
20240529,180400,1276201430,2255,2255,2255,2255,0
20240529,180300,1276201430,2255,2255,2255,2255,0
20240529,180200,1276201430,2255,2255,2255,2255,0
20240529,180100,1276201430,2255,2255,2255,2255,0
20240529,180000,1276201430,2255,2255,2255,2255,0
20240529,175900,1276201430,2255,2255,2255,2255,0
20240529,175800,1276201430,2255,2255,2255,2255,0
20240529,175700,1276201430,2255,2255,2255,2255,0
20240529,175600,1276201430,2255,2255,2255,2255,0
20240529,175500,1276201430,2255,2255,2255,2255,0
20240529,175400,1276201430,2255,2255,2255,2255,0
20240529,175300,1276201430,2255,2255,2255,2255,0
20240529,175200,1276201430,2255,2255,2255,2255,0
20240529,175100,1276201430,2255,2255,2255,2255,0
20240529,175000,1276201430,2255,2255,2255,2255,0
20240529,174900,1276201430,2255,2255,2255,2255,0
20240529,174800,1276201430,2255,2255,2255,2255,0
20240529,174700,1276201430,2255,2255,2255,2255,0
20240529,174600,1276201430,2255,2255,2255,2255,0
20240529,174500,1276201430,2255,2255,2255,2255,0
20240529,174400,1276201430,2255,2255,2255,2255,0
20240529,174300,1276201430,2255,2255,2255,2255,0
20240529,174200,1276201430,2255,2255,2255,2255,0
20240529,174100,1276201430,2255,2255,2255,2255,0
20240529,174000,1276201430,2255,2255,2255,2255,0
20240529,173900,1276201430,2255,2255,2255,2255,4014
20240529,173800,1276201430,2255,2255,2255,2255,0
20240529,173700,1276201430,2255,2255,2255,2255,0
20240529,173600,1276201430,2255,2255,2255,2255,0
20240529,173500,1276201430,2255,2255,2255,2255,0
20240529,173400,1276201430,2255,2255,2255,2255,0
20240529,173300,1276201430,2255,2255,2255,2255,0
20240529,173200,1276201430,2255,2255,2255,2255,0
20240529,173100,1276201430,2255,2255,2255,2255,0
20240529,173000,1276201430,2255,2255,2255,2255,0
20240529,172900,1276201430,2255,2255,2255,2255,0
20240529,172800,1276201430,2255,2255,2255,2255,0
20240529,172700,1276201430,2255,2255,2255,2255,0
20240529,172600,1276201430,2255,2255,2255,2255,0
20240529,172500,1276201430,2255,2255,2255,2255,0
20240529,172400,1276201430,2255,2255,2255,2255,0
20240529,172300,1276201430,2255,2255,2255,2255,0
20240529,172200,1276201430,2255,2255,2255,2255,0
20240529,172100,1276201430,2255,2255,2255,2255,0
20240529,172000,1276201430,2255,2255,2255,2255,0
20240529,171900,1276201430,2255,2255,2255,2255,0
20240529,171800,1276201430,2255,2255,2255,2255,0
20240529,171700,1276201430,2255,2255,2255,2255,0
20240529,171600,1276201430,2255,2255,2255,2255,0
20240529,171500,1276201430,2255,2255,2255,2255,0
20240529,171400,1276201430,2255,2255,2255,2255,0
20240529,171300,1276201430,2255,2255,2255,2255,0
20240529,171200,1276201430,2255,2255,2255,2255,0
20240529,171100,1276201430,2255,2255,2255,2255,0
20240529,171000,1276201430,2255,2255,2255,2255,0
20240529,170900,1276201430,2255,2255,2255,2255,4014
20240529,170800,1276201430,2255,2255,2255,2255,0
20240529,170700,1276201430,2255,2255,2255,2255,0
20240529,170600,1276201430,2255,2255,2255,2255,0
20240529,170500,1276201430,2255,2255,2255,2255,0
20240529,170400,1276201430,2255,2255,2255,2255,0
20240529,170300,1276201430,2255,2255,2255,2255,0
20240529,170200,1276201430,2255,2255,2255,2255,0
20240529,170100,1276201430,2255,2255,2255,2255,0
20240529,170000,1276201430,2255,2255,2255,2255,0
20240529,165900,1276201430,2255,2255,2255,2255,0
20240529,165800,1276201430,2255,2255,2255,2255,0
20240529,165700,1276201430,2255,2255,2255,2255,0
20240529,165600,1276201430,2255,2255,2255,2255,0
20240529,165500,1276201430,2255,2255,2255,2255,0
20240529,165400,1276201430,2255,2255,2255,2255,0
20240529,165300,1276201430,2255,2255,2255,2255,0
20240529,165200,1276201430,2255,2255,2255,2255,0
20240529,165100,1276201430,2255,2255,2255,2255,0
20240529,165000,1276201430,2255,2255,2255,2255,0
20240529,164900,1276201430,2255,2255,2255,2255,0
20240529,164800,1276201430,2255,2255,2255,2255,0
20240529,164700,1276201430,2255,2255,2255,2255,0
20240529,164600,1276201430,2255,2255,2255,2255,0
20240529,164500,1276201430,2255,2255,2255,2255,0
20240529,164400,1276201430,2255,2255,2255,2255,0
20240529,164300,1276201430,2255,2255,2255,2255,0
20240529,164200,1276201430,2255,2255,2255,2255,0
20240529,164100,1276201430,2255,2255,2255,2255,0
20240529,164000,1276201430,2255,2255,2255,2255,0
20240529,163900,1276201430,2255,2255,2255,2255,4014
20240529,163800,1276201430,2255,2255,2255,2255,0
20240529,163700,1276201430,2255,2255,2255,2255,0
20240529,163600,1276201430,2255,2255,2255,2255,0
20240529,163500,1276201430,2255,2255,2255,2255,0
20240529,163400,1276201430,2255,2255,2255,2255,0
20240529,163300,1276201430,2255,2255,2255,2255,0
20240529,163200,1276201430,2255,2255,2255,2255,0
20240529,163100,1276201430,2255,2255,2255,2255,0
20240529,163000,1276201430,2255,2255,2255,2255,0
20240529,162900,1276201430,2255,2255,2255,2255,0
20240529,162800,1276201430,2255,2255,2255,2255,0
20240529,162700,1276201430,2255,2255,2255,2255,0
20240529,162600,1276201430,2255,2255,2255,2255,0
20240529,162500,1276201430,2255,2255,2255,2255,0
20240529,162400,1276201430,2255,2255,2255,2255,0
20240529,162300,1276201430,2255,2255,2255,2255,0
20240529,162200,1276201430,2255,2255,2255,2255,0
20240529,162100,1276201430,2255,2255,2255,2255,0
20240529,162000,1276201430,2255,2255,2255,2255,0
20240529,161900,1276201430,2255,2255,2255,2255,0
20240529,161800,1276201430,2255,2255,2255,2255,0
20240529,161700,1276201430,2255,2255,2255,2255,0
20240529,161600,1276201430,2255,2255,2255,2255,0
20240529,161500,1276201430,2255,2255,2255,2255,0
20240529,161400,1276201430,2255,2255,2255,2255,0
20240529,161300,1276201430,2255,2255,2255,2255,0
20240529,161200,1276201430,2255,2255,2255,2255,0
20240529,161100,1276201430,2255,2255,2255,2255,0
20240529,161000,1276201430,2255,2255,2255,2255,0
20240529,160900,1276201430,2255,2255,2255,2255,4014
20240529,160800,1276201430,2255,2255,2255,2255,0
20240529,160700,1276201430,2255,2255,2255,2255,0
20240529,160600,1276201430,2255,2255,2255,2255,0
20240529,160500,1276201430,2255,2255,2255,2255,0
20240529,160400,1276201430,2255,2255,2255,2255,0
20240529,160300,1276201430,2255,2255,2255,2255,0
20240529,160200,1276201430,2255,2255,2255,2255,0
20240529,160100,1276201430,2255,2255,2255,2255,0
20240529,160000,1276201430,2255,2255,2255,2255,0
20240529,155900,1276201430,2255,2255,2255,2255,0
20240529,155800,1276201430,2255,2255,2255,2255,0
20240529,155700,1276201430,2255,2255,2255,2255,0
20240529,155600,1276201430,2255,2255,2255,2255,0
20240529,155500,1276201430,2255,2255,2255,2255,0
20240529,155400,1276201430,2255,2255,2255,2255,0
20240529,155300,1276201430,2255,2255,2255,2255,0
20240529,155200,1276201430,2255,2255,2255,2255,0
20240529,155100,1276201430,2255,2255,2255,2255,0
20240529,155000,1276201430,2255,2255,2255,2255,0
20240529,154900,1276201430,2255,2255,2255,2255,0
20240529,154800,1276201430,2255,2255,2255,2255,0
20240529,154700,1276201430,2255,2255,2255,2255,0
20240529,154600,1276201430,2255,2255,2255,2255,0
20240529,154500,1276201430,2255,2255,2255,2255,0
20240529,154400,1276201430,2255,2255,2255,2255,0
20240529,154300,1276201430,2255,2255,2255,2255,0
20240529,154200,1276201430,2255,2255,2255,2255,0
20240529,154100,1276201430,2255,2255,2255,2255,0
20240529,154000,1276201430,2255,2255,2255,2255,0
20240529,153900,1276201430,2255,2255,2255,2255,4014
20240529,153800,1276201430,2255,2255,2255,2255,0
20240529,153700,1276201430,2255,2255,2255,2255,0
20240529,153600,1276201430,2255,2255,2255,2255,0
20240529,153500,1276201430,2255,2255,2255,2255,0
20240529,153400,1276201430,2255,2255,2255,2255,0
20240529,153300,1276201430,2255,2255,2255,2255,0
20240529,153200,1276201430,2255,2255,2255,2255,0
20240529,153100,1276201430,2255,2255,2255,2255,0
20240529,153000,1276201430,2255,2255,2255,2255,4014
20240529,152900,1267149860,2275,2275,2275,2275,0
20240529,152800,1267149860,2275,2275,2275,2275,0
20240529,152700,1267149860,2275,2275,2275,2275,0
20240529,152600,1267149860,2275,2275,2275,2275,0
20240529,152500,1267149860,2275,2275,2275,2275,0
20240529,152400,1267149860,2275,2275,2275,2275,0
20240529,152300,1267149860,2275,2275,2275,2275,0
20240529,152200,1267149860,2275,2275,2275,2275,0
20240529,152100,1267149860,2275,2275,2275,2275,0
20240529,152000,1267149860,2275,2275,2275,2275,0
20240529,151900,1267149860,2275,2275,2275,2275,0
20240529,151800,1267149860,2275,2270,2275,2270,500
20240529,151700,1266012860,2275,2275,2275,2275,0
20240529,151600,1266012860,2275,2255,2275,2250,1411
20240529,151500,1262837915,2250,2250,2260,2250,165
20240529,151400,1262466655,2250,2250,2250,2250,8
20240529,151300,1262448655,2260,2260,2260,2260,31
20240529,151200,1262378595,2250,2250,2260,2250,805
20240529,151100,1260566895,2260,2260,2260,2250,4489
20240529,151000,1250446070,2275,2260,2275,2255,386
20240529,150900,1249575140,2275,2275,2275,2275,1
20240529,150800,1249572865,2270,2270,2270,2270,0
20240529,150700,1249572865,2270,2260,2270,2260,501
20240529,150600,1248440595,2260,2260,2260,2260,92
20240529,150500,1248232675,2265,2270,2270,2265,8
20240529,150400,1248214520,2275,2275,2275,2275,0
20240529,150300,1248214520,2275,2275,2275,2275,0
20240529,150200,1248214520,2275,2275,2275,2275,1
20240529,150100,1248212245,2260,2260,2260,2260,192
20240529,150000,1247778325,2255,2255,2255,2255,684
20240529,145900,1246235905,2255,2260,2260,2255,1408
20240529,145800,1243060355,2255,2255,2255,2255,0
20240529,145700,1243060355,2255,2255,2260,2255,4692
20240529,145600,1232459850,2255,2255,2260,2255,848
20240529,145500,1230547605,2255,2260,2260,2255,3531
20240529,145400,1222567550,2255,2255,2255,2255,0
20240529,145300,1222567550,2255,2255,2255,2255,0
20240529,145200,1222567550,2255,2255,2255,2255,1004
20240529,145100,1220303530,2255,2255,2260,2255,577
20240529,145000,1218999735,2255,2255,2255,2255,1834
20240529,144900,1214864065,2255,2265,2265,2255,2461
20240529,144800,1209312190,2260,2265,2265,2260,566
20240529,144700,1208030970,2265,2255,2265,2255,3001
20240529,144600,1201263705,2265,2265,2265,2265,3
20240529,144500,1201256910,2255,2255,2255,2255,3000
20240529,144400,1194491910,2265,2265,2265,2265,1190
20240529,144300,1191796560,2255,2280,2280,2255,12006
20240529,144200,1164709375,2280,2280,2280,2280,1
20240529,144100,1164707095,2280,2280,2280,2280,92
20240529,144000,1164497335,2280,2260,2280,2260,11
20240529,143900,1164472300,2280,2265,2280,2265,700
20240529,143800,1162886435,2265,2265,2265,2260,661
20240529,143700,1161390960,2275,2275,2275,2275,8
20240529,143600,1161372760,2275,2270,2275,2260,1060
20240529,143500,1158966750,2255,2255,2265,2255,3921
20240529,143400,1150113865,2270,2270,2270,2270,1000
20240529,143300,1147843865,2270,2255,2270,2255,10463
20240529,143200,1124242855,2270,2265,2270,2255,18539
20240529,143100,1082317060,2275,2265,2275,2265,338
20240529,143000,1081551460,2275,2275,2275,2275,0
20240529,142900,1081551460,2275,2265,2275,2265,1447
20240529,142800,1078273985,2265,2275,2275,2265,1013
20240529,142700,1075979530,2265,2275,2275,2265,1002
20240529,142600,1073699990,2265,2275,2275,2265,1856
20240529,142500,1069490765,2275,2275,2280,2275,4897
20240529,142400,1058350080,2275,2275,2275,2275,2618
20240529,142300,1052394130,2285,2285,2285,2285,500
20240529,142200,1051251630,2285,2280,2285,2280,3072
20240529,142100,1044247405,2280,2285,2285,2280,443
20240529,142000,1043237315,2285,2285,2285,2285,55
20240529,141900,1043111640,2285,2285,2290,2285,3688
20240529,141800,1034684550,2285,2285,2285,2285,300
20240529,141700,1033999050,2290,2285,2290,2280,2104
20240529,141600,1029193320,2290,2290,2290,2290,0
20240529,141500,1029193320,2290,2285,2295,2285,915
20240529,141400,1027098005,2295,2285,2295,2285,23
20240529,141300,1027045420,2295,2290,2295,2285,1741
20240529,141200,1023057565,2290,2285,2290,2285,313
20240529,141100,1022342135,2285,2285,2290,2285,2580
20240529,141000,1016446825,2295,2290,2295,2285,1393
20240529,140900,1013252750,2290,2285,2290,2285,473
20240529,140800,1012169720,2290,2285,2290,2285,596
20240529,140700,1010806320,2295,2290,2295,2290,3031
20240529,140600,1003865265,2295,2295,2295,2290,1327
20240529,140500,1000821315,2290,2305,2305,2290,12221
20240529,140400,972751820,2300,2295,2300,2295,12136
20240529,140300,944846085,2295,2290,2300,2290,20081
20240529,140200,898773370,2280,2290,2295,2275,16853
20240529,140100,860222015,2290,2280,2290,2280,6450
20240529,140000,845479930,2280,2280,2280,2280,1200
20240529,135900,842743930,2285,2285,2285,2285,383
20240529,135800,841868775,2290,2300,2300,2285,3970
20240529,135700,832762000,2295,2280,2315,2280,19765
20240529,135600,787375430,2280,2270,2280,2270,1079
20240529,135500,784920905,2265,2270,2270,2260,1084
20240529,135400,782465880,2270,2275,2275,2260,1778
20240529,135300,778426815,2275,2265,2275,2260,12165
20240529,135200,750905160,2265,2275,2275,2265,11135
20240529,135100,725629820,2275,2285,2285,2265,4661
20240529,135000,715019805,2280,2285,2290,2280,10392
20240529,134900,691300895,2285,2280,2290,2270,23300
20240529,134800,638135555,2290,2300,2300,2275,15357
20240529,134700,602997870,2300,2290,2320,2285,89723
20240529,134600,396008020,2290,2305,2305,2280,9904
20240529,134500,373343660,2290,2280,2305,2280,26107
20240529,134400,313489470,2280,2260,2280,2260,10547
20240529,134300,289532520,2260,2255,2260,2255,1000
20240529,134200,287273265,2255,2255,2255,2255,0
20240529,134100,287273265,2255,2255,2255,2255,0
20240529,134000,287273265,2255,2255,2255,2255,1
20240529,133900,287271010,2250,2250,2250,2250,0
20240529,133800,287271010,2250,2250,2250,2250,0
20240529,133700,287271010,2250,2250,2250,2250,0
20240529,133600,287271010,2250,2250,2250,2250,0
20240529,133500,287271010,2250,2250,2250,2250,0
20240529,133400,287271010,2250,2250,2250,2250,0
20240529,133300,287271010,2250,2250,2250,2250,0
20240529,133200,287271010,2250,2250,2250,2250,50
20240529,133100,287158510,2250,2250,2250,2250,0
20240529,133000,287158510,2250,2255,2255,2250,50
20240529,132900,287045785,2260,2260,2260,2260,0
20240529,132800,287045785,2260,2260,2260,2260,1
20240529,132700,287043525,2250,2250,2250,2250,0
20240529,132600,287043525,2250,2250,2250,2250,0
20240529,132500,287043525,2250,2250,2250,2250,0
20240529,132400,287043525,2250,2250,2250,2250,0
20240529,132300,287043525,2250,2255,2255,2250,10
20240529,132200,287021015,2260,2260,2260,2260,0
20240529,132100,287021015,2260,2255,2260,2250,201
20240529,132000,286568255,2255,2255,2255,2255,0
20240529,131900,286568255,2255,2255,2255,2255,0
20240529,131800,286568255,2255,2255,2255,2255,0
20240529,131700,286568255,2255,2255,2255,2255,100
20240529,131600,286342755,2260,2260,2260,2260,1
20240529,131500,286340495,2260,2260,2260,2260,50
20240529,131400,286227495,2255,2255,2255,2255,0
20240529,131300,286227495,2255,2255,2255,2255,0
20240529,131200,286227495,2255,2255,2255,2255,580
20240529,131100,284919595,2260,2260,2260,2260,0
20240529,131000,284919595,2260,2260,2260,2260,0
20240529,130900,284919595,2260,2260,2260,2260,13
20240529,130800,284890215,2260,2260,2260,2260,0
20240529,130700,284890215,2260,2260,2260,2260,0
20240529,130600,284890215,2260,2260,2260,2260,0
20240529,130500,284890215,2260,2260,2260,2260,0
20240529,130400,284890215,2260,2260,2260,2260,0
20240529,130300,284890215,2260,2260,2260,2260,0
20240529,130200,284890215,2260,2260,2260,2260,0
20240529,130100,284890215,2260,2260,2260,2260,0
20240529,130000,284890215,2260,2260,2260,2260,0
20240529,125900,284890215,2260,2260,2260,2260,0
20240529,125800,284890215,2260,2260,2260,2260,0
20240529,125700,284890215,2260,2260,2260,2260,0
20240529,125600,284890215,2260,2260,2260,2260,0
20240529,125500,284890215,2260,2260,2260,2260,0
20240529,125400,284890215,2260,2260,2260,2260,10
20240529,125300,284867615,2260,2260,2260,2260,0
20240529,125200,284867615,2260,2260,2260,2260,0
20240529,125100,284867615,2260,2260,2260,2260,0
20240529,125000,284867615,2260,2260,2260,2260,1
20240529,124900,284865355,2255,2255,2255,2255,0
20240529,124800,284865355,2255,2255,2255,2255,0
20240529,124700,284865355,2255,2255,2255,2255,0
20240529,124600,284865355,2255,2255,2255,2255,123
20240529,124500,284587990,2250,2255,2255,2250,100
20240529,124400,284362740,2250,2250,2250,2250,2000
20240529,124300,279862740,2255,2255,2255,2255,201
20240529,124200,279409485,2255,2255,2255,2255,0
20240529,124100,279409485,2255,2255,2255,2255,0
20240529,124000,279409485,2255,2255,2255,2255,100
20240529,123900,279183985,2250,2255,2255,2250,3011
20240529,123800,272409180,2255,2255,2255,2255,1
20240529,123700,272406925,2250,2250,2250,2250,1
20240529,123600,272404675,2255,2255,2255,2255,606
20240529,123500,271038145,2255,2255,2255,2255,0
20240529,123400,271038145,2255,2255,2255,2255,222
20240529,123300,270537535,2255,2255,2255,2255,0
20240529,123200,270537535,2255,2255,2255,2255,0
20240529,123100,270537535,2255,2255,2255,2255,0
20240529,123000,270537535,2255,2255,2255,2255,0
20240529,122900,270537535,2255,2255,2255,2255,0
20240529,122800,270537535,2255,2255,2255,2255,0
20240529,122700,270537535,2255,2255,2255,2255,0
20240529,122600,270537535,2255,2255,2255,2255,99
20240529,122500,270314290,2260,2260,2260,2260,0
20240529,122400,270314290,2260,2260,2260,2260,6405
20240529,122300,255838990,2260,2260,2260,2260,1189
20240529,122200,253151850,2260,2260,2260,2260,0
20240529,122100,253151850,2260,2260,2260,2260,2
20240529,122000,253147330,2255,2255,2255,2255,0
20240529,121900,253147330,2255,2255,2255,2255,3104
20240529,121800,246147810,2255,2255,2255,2255,0
20240529,121700,246147810,2255,2255,2255,2255,0
20240529,121600,246147810,2255,2255,2255,2255,5
20240529,121500,246136535,2260,2260,2260,2260,0
20240529,121400,246136535,2260,2260,2260,2260,5
20240529,121300,246125235,2260,2260,2260,2260,0
20240529,121200,246125235,2260,2260,2260,2260,1000
20240529,121100,243865235,2260,2260,2260,2260,0
20240529,121000,243865235,2260,2260,2260,2260,0
20240529,120900,243865235,2260,2260,2260,2260,50
20240529,120800,243752235,2260,2260,2260,2260,17
20240529,120700,243713815,2265,2265,2265,2265,0
20240529,120600,243713815,2265,2265,2265,2265,0
20240529,120500,243713815,2265,2265,2265,2265,0
20240529,120400,243713815,2265,2265,2265,2265,0
20240529,120300,243713815,2265,2265,2265,2265,0
20240529,120200,243713815,2265,2265,2265,2265,0
20240529,120100,243713815,2265,2265,2265,2265,0
20240529,120000,243713815,2265,2265,2265,2265,0
20240529,115900,243713815,2265,2265,2265,2265,0
20240529,115800,243713815,2265,2255,2265,2250,2132
20240529,115700,238916325,2265,2260,2265,2260,61
20240529,115600,238778410,2255,2255,2255,2255,255
20240529,115500,238203385,2255,2255,2255,2255,291
20240529,115400,237547180,2255,2255,2255,2255,0
20240529,115300,237547180,2255,2255,2255,2255,1501
20240529,115200,234162425,2255,2255,2255,2255,0
20240529,115100,234162425,2255,2255,2255,2255,0
20240529,115000,234162425,2255,2255,2255,2255,0
20240529,114900,234162425,2255,2255,2255,2255,0
20240529,114800,234162425,2255,2255,2255,2255,0
20240529,114700,234162425,2255,2255,2255,2255,99
20240529,114600,233939180,2255,2255,2255,2255,0
20240529,114500,233939180,2255,2255,2255,2255,701
20240529,114400,232358425,2255,2255,2255,2255,3
20240529,114300,232351660,2255,2255,2255,2255,0
20240529,114200,232351660,2255,2260,2260,2255,2000
20240529,114100,227840270,2265,2265,2265,2265,0
20240529,114000,227840270,2265,2265,2265,2265,0
20240529,113900,227840270,2265,2265,2265,2265,1
20240529,113800,227838005,2260,2260,2260,2260,0
20240529,113700,227838005,2260,2260,2260,2260,2024
20240529,113600,223263765,2265,2265,2265,2265,0
20240529,113500,223263765,2265,2265,2265,2265,0
20240529,113400,223263765,2265,2265,2265,2265,0
20240529,113300,223263765,2265,2265,2265,2265,0
20240529,113200,223263765,2265,2265,2265,2265,0
20240529,113100,223263765,2265,2265,2265,2265,1
20240529,113000,223261500,2265,2265,2265,2265,0
20240529,112900,223261500,2265,2265,2265,2265,2024
20240529,112800,218677140,2265,2265,2265,2265,0
20240529,112700,218677140,2265,2265,2265,2265,0
20240529,112600,218677140,2265,2265,2265,2265,0
20240529,112500,218677140,2265,2265,2265,2265,0
20240529,112400,218677140,2265,2265,2265,2265,1
20240529,112300,218674875,2260,2260,2260,2260,0
20240529,112200,218674875,2260,2260,2260,2260,0
20240529,112100,218674875,2260,2260,2260,2260,0
20240529,112000,218674875,2260,2260,2260,2260,1
20240529,111900,218672615,2260,2260,2260,2260,574
20240529,111800,217375375,2265,2265,2265,2265,0
20240529,111700,217375375,2265,2265,2265,2265,0
20240529,111600,217375375,2265,2265,2265,2265,0
20240529,111500,217375375,2265,2265,2265,2265,0
20240529,111400,217375375,2265,2265,2265,2265,1
20240529,111300,217373110,2265,2265,2265,2265,0
20240529,111200,217373110,2265,2265,2265,2265,0
20240529,111100,217373110,2265,2265,2265,2265,1957
20240529,111000,212940505,2265,2265,2265,2265,0
20240529,110900,212940505,2265,2265,2265,2265,0
20240529,110800,212940505,2265,2265,2265,2265,512
20240529,110700,211780825,2265,2265,2265,2265,0
20240529,110600,211780825,2265,2265,2265,2265,2
20240529,110500,211776295,2265,2265,2265,2265,0
20240529,110400,211776295,2265,2265,2265,2265,0
20240529,110300,211776295,2265,2265,2265,2265,3000
20240529,110200,204981295,2265,2265,2265,2265,0
20240529,110100,204981295,2265,2265,2265,2265,0
20240529,110000,204981295,2265,2265,2265,2265,0
20240529,105900,204981295,2265,2265,2265,2265,0
20240529,105800,204981295,2265,2265,2265,2265,0
20240529,105700,204981295,2265,2265,2265,2265,1
20240529,105600,204979030,2260,2260,2260,2260,0
20240529,105500,204979030,2260,2260,2260,2260,300
20240529,105400,204301030,2260,2260,2260,2260,0
20240529,105300,204301030,2260,2260,2260,2260,620
20240529,105200,202899830,2265,2265,2265,2265,0
20240529,105100,202899830,2265,2265,2265,2265,44
20240529,105000,202800170,2265,2265,2265,2265,0
20240529,104900,202800170,2265,2265,2265,2265,0
20240529,104800,202800170,2265,2265,2265,2265,0
20240529,104700,202800170,2265,2265,2265,2265,0
20240529,104600,202800170,2265,2265,2265,2265,0
20240529,104500,202800170,2265,2265,2265,2265,0
20240529,104400,202800170,2265,2265,2265,2265,8
20240529,104300,202782050,2265,2265,2265,2265,2
20240529,104200,202777520,2265,2265,2265,2265,0
20240529,104100,202777520,2265,2265,2265,2265,138
20240529,104000,202464950,2265,2265,2265,2265,20
20240529,103900,202419650,2260,2260,2260,2260,0
20240529,103800,202419650,2260,2260,2260,2260,0
20240529,103700,202419650,2260,2260,2260,2260,500
20240529,103600,201289650,2265,2265,2265,2265,0
20240529,103500,201289650,2265,2265,2265,2265,0
20240529,103400,201289650,2265,2265,2265,2265,3
20240529,103300,201282855,2265,2265,2265,2265,0
20240529,103200,201282855,2265,2265,2265,2265,0
20240529,103100,201282855,2265,2265,2265,2265,0
20240529,103000,201282855,2265,2265,2265,2265,0
20240529,102900,201282855,2265,2265,2265,2265,0
20240529,102800,201282855,2265,2265,2265,2265,455
20240529,102700,200252280,2265,2265,2265,2265,20
20240529,102600,200206980,2265,2265,2265,2265,0
20240529,102500,200206980,2265,2265,2265,2265,900
20240529,102400,198168480,2260,2260,2260,2260,300
20240529,102300,197490480,2265,2265,2265,2265,521
20240529,102200,196310415,2265,2265,2265,2265,0
20240529,102100,196310415,2265,2265,2265,2265,4068
20240529,102000,187096395,2270,2270,2270,2270,0
20240529,101900,187096395,2270,2270,2270,2270,0
20240529,101800,187096395,2270,2270,2270,2270,1
20240529,101700,187094125,2265,2265,2265,2265,0
20240529,101600,187094125,2265,2265,2265,2265,133
20240529,101500,186792880,2270,2270,2270,2270,1
20240529,101400,186790610,2265,2265,2265,2265,1
20240529,101300,186788345,2270,2270,2270,2270,0
20240529,101200,186788345,2270,2270,2270,2270,0
20240529,101100,186788345,2270,2270,2270,2270,1
20240529,101000,186786075,2265,2265,2265,2265,701
20240529,100900,185198310,2265,2270,2270,2265,400
20240529,100800,184290810,2270,2270,2270,2270,0
20240529,100700,184290810,2270,2270,2270,2270,1
20240529,100600,184288540,2260,2260,2260,2260,0
20240529,100500,184288540,2260,2265,2265,2260,820
20240529,100400,182431340,2260,2260,2260,2260,0
20240529,100300,182431340,2260,2260,2260,2260,0
20240529,100200,182431340,2260,2260,2260,2260,0
20240529,100100,182431340,2260,2260,2260,2260,0
20240529,100000,182431340,2260,2260,2260,2260,0
20240529,095900,182431340,2260,2265,2265,2260,1002
20240529,095800,180166810,2265,2265,2265,2265,8
20240529,095700,180148690,2265,2265,2265,2265,1
20240529,095600,180146425,2265,2265,2270,2260,1429
20240529,095500,176913835,2265,2265,2265,2265,0
20240529,095400,176913835,2265,2265,2265,2265,0
20240529,095300,176913835,2265,2265,2265,2265,0
20240529,095200,176913835,2265,2265,2265,2265,4
20240529,095100,176904775,2270,2270,2270,2270,0
20240529,095000,176904775,2270,2270,2270,2270,0
20240529,094900,176904775,2270,2270,2270,2270,0
20240529,094800,176904775,2270,2270,2270,2270,1
20240529,094700,176902505,2265,2265,2265,2265,0
20240529,094600,176902505,2265,2265,2265,2265,0
20240529,094500,176902505,2265,2265,2265,2265,0
20240529,094400,176902505,2265,2265,2265,2265,110
20240529,094300,176653355,2265,2265,2265,2265,0
20240529,094200,176653355,2265,2265,2265,2265,0
20240529,094100,176653355,2265,2265,2265,2265,769
20240529,094000,174911570,2270,2270,2270,2270,500
20240529,093900,173776570,2270,2270,2270,2270,2773
20240529,093800,167481860,2270,2270,2270,2270,594
20240529,093700,166133480,2265,2265,2265,2265,39
20240529,093600,166045145,2270,2275,2275,2270,450
20240529,093500,165023145,2270,2270,2270,2270,395
20240529,093400,164126495,2270,2270,2270,2270,0
20240529,093300,164126495,2270,2270,2270,2270,126
20240529,093200,163840475,2275,2280,2280,2275,1515
20240529,093100,160393500,2280,2280,2280,2280,4336
20240529,093000,150507420,2285,2285,2285,2285,707
20240529,092900,148891925,2290,2285,2290,2285,106
20240529,092800,148649710,2285,2285,2290,2285,849
20240529,092700,146709695,2285,2285,2290,2285,934
20240529,092600,144575500,2285,2285,2285,2285,962
20240529,092500,142377330,2285,2285,2285,2285,0
20240529,092400,142377330,2285,2285,2285,2285,3464
20240529,092300,134462090,2290,2290,2290,2290,0
20240529,092200,134462090,2290,2285,2290,2285,277
20240529,092100,133829140,2290,2290,2290,2290,0
20240529,092000,133829140,2290,2290,2290,2285,3134
20240529,091900,126652795,2290,2290,2300,2290,7358
20240529,091800,109782575,2285,2285,2290,2285,3440
20240529,091700,101906045,2285,2290,2295,2285,5343
20240529,091600,89666690,2290,2280,2290,2280,3430
20240529,091500,81837715,2280,2275,2280,2275,1085
20240529,091400,79369335,2280,2280,2280,2275,2445
20240529,091300,73801910,2275,2275,2275,2275,548
20240529,091200,72555210,2275,2270,2275,2270,2325
20240529,091100,67272530,2265,2260,2265,2260,12356
20240529,091000,39336430,2260,2260,2260,2260,100
20240529,090900,39110430,2260,2260,2260,2260,602
20240529,090800,37749910,2255,2260,2260,2255,420
20240529,090700,36802805,2265,2265,2265,2265,6
20240529,090600,36789215,2265,2255,2265,2255,514
20240529,090500,35628070,2255,2255,2255,2255,8
20240529,090400,35610030,2260,2260,2260,2260,563
20240529,090300,34337650,2260,2260,2260,2260,1
20240529,090200,34335390,2255,2255,2255,2255,0
20240529,090100,34335390,2255,2270,2280,2255,2055
20240529,090000,29663950,2285,2285,2285,2270,12998