stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192000,652941347,556,556,556,556,4442
20240529,191900,652941347,556,556,556,556,0
20240529,191800,652941347,556,556,556,556,0
20240529,191700,652941347,556,556,556,556,0
20240529,191600,652941347,556,556,556,556,0
20240529,191500,652941347,556,556,556,556,0
20240529,191400,652941347,556,556,556,556,0
20240529,191300,652941347,556,556,556,556,0
20240529,191200,652941347,556,556,556,556,0
20240529,191100,652941347,556,556,556,556,0
20240529,191000,652941347,556,556,556,556,0
20240529,190900,652941347,556,556,556,556,0
20240529,190800,652941347,556,556,556,556,0
20240529,190700,652941347,556,556,556,556,0
20240529,190600,652941347,556,556,556,556,0
20240529,190500,652941347,556,556,556,556,0
20240529,190400,652941347,556,556,556,556,0
20240529,190300,652941347,556,556,556,556,0
20240529,190200,652941347,556,556,556,556,0
20240529,190100,652941347,556,556,556,556,0
20240529,190000,652941347,556,556,556,556,0
20240529,185900,652941347,556,556,556,556,0
20240529,185800,652941347,556,556,556,556,0
20240529,185700,652941347,556,556,556,556,0
20240529,185600,652941347,556,556,556,556,0
20240529,185500,652941347,556,556,556,556,0
20240529,185400,652941347,556,556,556,556,0
20240529,185300,652941347,556,556,556,556,0
20240529,185200,652941347,556,556,556,556,0
20240529,185100,652941347,556,556,556,556,0
20240529,185000,652941347,556,556,556,556,4442
20240529,184900,652941347,556,556,556,556,0
20240529,184800,652941347,556,556,556,556,0
20240529,184700,652941347,556,556,556,556,0
20240529,184600,652941347,556,556,556,556,0
20240529,184500,652941347,556,556,556,556,0
20240529,184400,652941347,556,556,556,556,0
20240529,184300,652941347,556,556,556,556,0
20240529,184200,652941347,556,556,556,556,0
20240529,184100,652941347,556,556,556,556,0
20240529,184000,652941347,556,556,556,556,0
20240529,183900,652941347,556,556,556,556,0
20240529,183800,652941347,556,556,556,556,0
20240529,183700,652941347,556,556,556,556,0
20240529,183600,652941347,556,556,556,556,0
20240529,183500,652941347,556,556,556,556,0
20240529,183400,652941347,556,556,556,556,0
20240529,183300,652941347,556,556,556,556,0
20240529,183200,652941347,556,556,556,556,0
20240529,183100,652941347,556,556,556,556,0
20240529,183000,652941347,556,556,556,556,0
20240529,182900,652941347,556,556,556,556,0
20240529,182800,652941347,556,556,556,556,0
20240529,182700,652941347,556,556,556,556,0
20240529,182600,652941347,556,556,556,556,0
20240529,182500,652941347,556,556,556,556,0
20240529,182400,652941347,556,556,556,556,0
20240529,182300,652941347,556,556,556,556,0
20240529,182200,652941347,556,556,556,556,0
20240529,182100,652941347,556,556,556,556,0
20240529,182000,652941347,556,556,556,556,4442
20240529,181900,652941347,556,556,556,556,0
20240529,181800,652941347,556,556,556,556,0
20240529,181700,652941347,556,556,556,556,0
20240529,181600,652941347,556,556,556,556,0
20240529,181500,652941347,556,556,556,556,0
20240529,181400,652941347,556,556,556,556,0
20240529,181300,652941347,556,556,556,556,0
20240529,181200,652941347,556,556,556,556,0
20240529,181100,652941347,556,556,556,556,0
20240529,181000,652941347,556,556,556,556,0
20240529,180900,652941347,556,556,556,556,0
20240529,180800,652941347,556,556,556,556,0
20240529,180700,652941347,556,556,556,556,0
20240529,180600,652941347,556,556,556,556,0
20240529,180500,652941347,556,556,556,556,0
20240529,180400,652941347,556,556,556,556,0
20240529,180300,652941347,556,556,556,556,0
20240529,180200,652941347,556,556,556,556,0
20240529,180100,652941347,556,556,556,556,0
20240529,180000,652941347,556,556,556,556,0
20240529,175900,652941347,556,556,556,556,0
20240529,175800,652941347,556,556,556,556,0
20240529,175700,652941347,556,556,556,556,0
20240529,175600,652941347,556,556,556,556,0
20240529,175500,652941347,556,556,556,556,0
20240529,175400,652941347,556,556,556,556,0
20240529,175300,652941347,556,556,556,556,0
20240529,175200,652941347,556,556,556,556,0
20240529,175100,652941347,556,556,556,556,0
20240529,175000,652941347,556,556,556,556,4442
20240529,174900,652941347,556,556,556,556,0
20240529,174800,652941347,556,556,556,556,0
20240529,174700,652941347,556,556,556,556,0
20240529,174600,652941347,556,556,556,556,0
20240529,174500,652941347,556,556,556,556,0
20240529,174400,652941347,556,556,556,556,0
20240529,174300,652941347,556,556,556,556,0
20240529,174200,652941347,556,556,556,556,0
20240529,174100,652941347,556,556,556,556,0
20240529,174000,652941347,556,556,556,556,0
20240529,173900,652941347,556,556,556,556,0
20240529,173800,652941347,556,556,556,556,0
20240529,173700,652941347,556,556,556,556,0
20240529,173600,652941347,556,556,556,556,0
20240529,173500,652941347,556,556,556,556,0
20240529,173400,652941347,556,556,556,556,0
20240529,173300,652941347,556,556,556,556,0
20240529,173200,652941347,556,556,556,556,0
20240529,173100,652941347,556,556,556,556,0
20240529,173000,652941347,556,556,556,556,0
20240529,172900,652941347,556,556,556,556,0
20240529,172800,652941347,556,556,556,556,0
20240529,172700,652941347,556,556,556,556,0
20240529,172600,652941347,556,556,556,556,0
20240529,172500,652941347,556,556,556,556,0
20240529,172400,652941347,556,556,556,556,0
20240529,172300,652941347,556,556,556,556,0
20240529,172200,652941347,556,556,556,556,0
20240529,172100,652941347,556,556,556,556,0
20240529,172000,652941347,556,556,556,556,4442
20240529,171900,652941347,556,556,556,556,0
20240529,171800,652941347,556,556,556,556,0
20240529,171700,652941347,556,556,556,556,0
20240529,171600,652941347,556,556,556,556,0
20240529,171500,652941347,556,556,556,556,0
20240529,171400,652941347,556,556,556,556,0
20240529,171300,652941347,556,556,556,556,0
20240529,171200,652941347,556,556,556,556,0
20240529,171100,652941347,556,556,556,556,0
20240529,171000,652941347,556,556,556,556,0
20240529,170900,652941347,556,556,556,556,0
20240529,170800,652941347,556,556,556,556,0
20240529,170700,652941347,556,556,556,556,0
20240529,170600,652941347,556,556,556,556,0
20240529,170500,652941347,556,556,556,556,0
20240529,170400,652941347,556,556,556,556,0
20240529,170300,652941347,556,556,556,556,0
20240529,170200,652941347,556,556,556,556,0
20240529,170100,652941347,556,556,556,556,0
20240529,170000,652941347,556,556,556,556,0
20240529,165900,652941347,556,556,556,556,0
20240529,165800,652941347,556,556,556,556,0
20240529,165700,652941347,556,556,556,556,0
20240529,165600,652941347,556,556,556,556,0
20240529,165500,652941347,556,556,556,556,0
20240529,165400,652941347,556,556,556,556,0
20240529,165300,652941347,556,556,556,556,0
20240529,165200,652941347,556,556,556,556,0
20240529,165100,652941347,556,556,556,556,0
20240529,165000,652941347,556,556,556,556,4442
20240529,164900,652941347,556,556,556,556,0
20240529,164800,652941347,556,556,556,556,0
20240529,164700,652941347,556,556,556,556,0
20240529,164600,652941347,556,556,556,556,0
20240529,164500,652941347,556,556,556,556,0
20240529,164400,652941347,556,556,556,556,0
20240529,164300,652941347,556,556,556,556,0
20240529,164200,652941347,556,556,556,556,0
20240529,164100,652941347,556,556,556,556,0
20240529,164000,652941347,556,556,556,556,0
20240529,163900,652941347,556,556,556,556,0
20240529,163800,652941347,556,556,556,556,0
20240529,163700,652941347,556,556,556,556,0
20240529,163600,652941347,556,556,556,556,0
20240529,163500,652941347,556,556,556,556,0
20240529,163400,652941347,556,556,556,556,0
20240529,163300,652941347,556,556,556,556,0
20240529,163200,652941347,556,556,556,556,0
20240529,163100,652941347,556,556,556,556,0
20240529,163000,652941347,556,556,556,556,0
20240529,162900,652941347,556,556,556,556,0
20240529,162800,652941347,556,556,556,556,0
20240529,162700,652941347,556,556,556,556,0
20240529,162600,652941347,556,556,556,556,0
20240529,162500,652941347,556,556,556,556,0
20240529,162400,652941347,556,556,556,556,0
20240529,162300,652941347,556,556,556,556,0
20240529,162200,652941347,556,556,556,556,0
20240529,162100,652941347,556,556,556,556,0
20240529,162000,652941347,556,556,556,556,4442
20240529,161900,652941347,556,556,556,556,0
20240529,161800,652941347,556,556,556,556,0
20240529,161700,652941347,556,556,556,556,0
20240529,161600,652941347,556,556,556,556,0
20240529,161500,652941347,556,556,556,556,0
20240529,161400,652941347,556,556,556,556,0
20240529,161300,652941347,556,556,556,556,0
20240529,161200,652941347,556,556,556,556,0
20240529,161100,652941347,556,556,556,556,0
20240529,161000,652941347,556,556,556,556,0
20240529,160900,652941347,556,556,556,556,0
20240529,160800,652941347,556,556,556,556,0
20240529,160700,652941347,556,556,556,556,0
20240529,160600,652941347,556,556,556,556,0
20240529,160500,652941347,556,556,556,556,0
20240529,160400,652941347,556,556,556,556,0
20240529,160300,652941347,556,556,556,556,0
20240529,160200,652941347,556,556,556,556,0
20240529,160100,652941347,556,556,556,556,0
20240529,160000,652941347,556,556,556,556,0
20240529,155900,652941347,556,556,556,556,0
20240529,155800,652941347,556,556,556,556,0
20240529,155700,652941347,556,556,556,556,0
20240529,155600,652941347,556,556,556,556,0
20240529,155500,652941347,556,556,556,556,0
20240529,155400,652941347,556,556,556,556,0
20240529,155300,652941347,556,556,556,556,0
20240529,155200,652941347,556,556,556,556,0
20240529,155100,652941347,556,556,556,556,0
20240529,155000,652941347,556,556,556,556,4442
20240529,154900,652941347,556,556,556,556,0
20240529,154800,652941347,556,556,556,556,0
20240529,154700,652941347,556,556,556,556,0
20240529,154600,652941347,556,556,556,556,0
20240529,154500,652941347,556,556,556,556,0
20240529,154400,652941347,556,556,556,556,0
20240529,154300,652941347,556,556,556,556,0
20240529,154200,652941347,556,556,556,556,0
20240529,154100,652941347,556,556,556,556,0
20240529,154000,652941347,556,556,556,556,0
20240529,153900,652941347,556,556,556,556,0
20240529,153800,652941347,556,556,556,556,0
20240529,153700,652941347,556,556,556,556,0
20240529,153600,652941347,556,556,556,556,0
20240529,153500,652941347,556,556,556,556,0
20240529,153400,652941347,556,556,556,556,0
20240529,153300,652941347,556,556,556,556,0
20240529,153200,652941347,556,556,556,556,0
20240529,153100,652941347,556,556,556,556,0
20240529,153000,652941347,556,556,556,556,4442
20240529,152900,650471595,550,550,550,550,0
20240529,152800,650471595,550,550,550,550,0
20240529,152700,650471595,550,550,550,550,0
20240529,152600,650471595,550,550,550,550,0
20240529,152500,650471595,550,550,550,550,0
20240529,152400,650471595,550,550,550,550,0
20240529,152300,650471595,550,550,550,550,0
20240529,152200,650471595,550,550,550,550,0
20240529,152100,650471595,550,550,550,550,0
20240529,152000,650471595,550,550,550,550,0
20240529,151900,650471595,550,556,556,550,13781
20240529,151800,642882628,556,554,557,554,12542
20240529,151700,635922906,550,549,550,547,9371
20240529,151600,630781973,550,552,557,550,5849
20240529,151500,627552872,552,560,560,552,6156
20240529,151400,624127303,560,554,563,554,15691
20240529,151300,615383217,550,542,550,542,51794
20240529,151200,587102394,543,540,543,540,7732
20240529,151100,582927111,540,541,541,539,9245
20240529,151000,577928396,541,543,544,541,14886
20240529,150900,569858660,545,543,545,542,12371
20240529,150800,563142543,541,543,543,541,44629
20240529,150700,538959245,544,545,545,544,13517
20240529,150600,531592483,545,550,550,545,27781
20240529,150500,516398262,549,549,551,546,14868
20240529,150400,508233962,549,549,554,546,17519
20240529,150300,498614108,549,558,563,546,31349
20240529,150200,481314020,558,550,565,546,82790
20240529,150100,435624427,551,571,585,550,174601
20240529,150000,336065777,569,548,580,548,125102
20240529,145900,266316372,545,545,545,545,0
20240529,145800,266316372,545,542,545,542,23553
20240529,145700,253500881,542,536,543,536,22768
20240529,145600,241187720,536,539,539,536,1279
20240529,145500,240502066,539,539,542,538,6875
20240529,145400,236790490,540,539,540,539,25961
20240529,145300,222775820,540,536,542,536,29938
20240529,145200,206653815,535,533,535,533,12334
20240529,145100,200065491,530,529,530,529,2929
20240529,145000,198513126,528,526,528,526,2916
20240529,144900,196977501,526,526,526,526,2730
20240529,144800,195541521,526,526,526,526,0
20240529,144700,195541521,526,522,526,522,7275
20240529,144600,191716215,522,522,522,522,100
20240529,144500,191664015,522,522,522,521,25147
20240529,144400,178559960,521,526,526,521,2581
20240529,144300,177212047,526,525,526,525,673
20240529,144200,176858050,521,523,523,521,1001
20240529,144100,176335873,527,527,527,527,691
20240529,144000,175971716,527,527,527,527,1342
20240529,143900,175264482,524,530,530,524,5524
20240529,143800,172349326,530,530,534,530,967
20240529,143700,171836812,534,528,534,528,11633
20240529,143600,165686244,528,525,529,524,12815
20240529,143500,158927441,524,521,524,521,1312
20240529,143400,158242389,521,515,525,515,36957
20240529,143300,139103446,514,514,514,514,0
20240529,143200,139103446,514,514,514,514,0
20240529,143100,139103446,514,514,514,514,0
20240529,143000,139103446,514,514,514,514,2122
20240529,142900,138012738,515,515,515,515,0
20240529,142800,138012738,515,515,515,515,0
20240529,142700,138012738,515,515,515,515,0
20240529,142600,138012738,515,515,515,515,1892
20240529,142500,137038358,515,515,515,515,590
20240529,142400,136734508,514,514,514,514,5900
20240529,142300,133701908,514,514,514,514,100
20240529,142200,133650508,514,514,514,514,1621
20240529,142100,132817314,514,514,514,514,0
20240529,142000,132817314,514,514,514,514,998
20240529,141900,132304342,515,512,515,512,8502
20240529,141800,127938789,512,512,512,512,0
20240529,141700,127938789,512,512,512,512,0
20240529,141600,127938789,512,511,512,511,203
20240529,141500,127835055,511,511,511,511,0
20240529,141400,127835055,511,511,511,511,0
20240529,141300,127835055,511,511,511,511,189
20240529,141200,127738476,511,511,511,511,3
20240529,141100,127736943,511,511,511,511,0
20240529,141000,127736943,511,511,511,511,19
20240529,140900,127727234,511,511,511,511,0
20240529,140800,127727234,511,511,511,511,0
20240529,140700,127727234,511,511,511,511,1
20240529,140600,127726723,511,511,511,511,2
20240529,140500,127725701,511,511,511,511,0
20240529,140400,127725701,511,511,511,511,0
20240529,140300,127725701,511,511,511,511,1
20240529,140200,127725190,509,509,509,509,0
20240529,140100,127725190,509,509,509,509,1000
20240529,140000,127216190,508,508,508,508,0
20240529,135900,127216190,508,508,508,508,0
20240529,135800,127216190,508,508,508,508,0
20240529,135700,127216190,508,510,510,508,300
20240529,135600,127063490,511,511,511,511,648
20240529,135500,126732362,511,511,511,511,0
20240529,135400,126732362,511,508,511,508,2
20240529,135300,126731343,511,511,511,511,105
20240529,135200,126677688,511,511,511,511,0
20240529,135100,126677688,511,511,511,511,0
20240529,135000,126677688,511,511,511,511,339
20240529,134900,126504459,513,513,513,513,0
20240529,134800,126504459,513,513,513,513,0
20240529,134700,126504459,513,513,513,513,0
20240529,134600,126504459,513,513,513,513,2510
20240529,134500,125216829,513,513,513,513,0
20240529,134400,125216829,513,513,513,512,830
20240529,134300,124791739,513,509,513,509,3310
20240529,134200,123106920,507,507,507,507,0
20240529,134100,123106920,507,507,507,507,0
20240529,134000,123106920,507,507,507,507,0
20240529,133900,123106920,507,507,507,507,59
20240529,133800,123077007,507,507,507,507,0
20240529,133700,123077007,507,507,507,507,0
20240529,133600,123077007,507,507,507,507,1
20240529,133500,123076500,506,506,506,506,0
20240529,133400,123076500,506,506,506,506,0
20240529,133300,123076500,506,506,506,506,0
20240529,133200,123076500,506,506,506,506,0
20240529,133100,123076500,506,506,506,506,0
20240529,133000,123076500,506,506,506,506,0
20240529,132900,123076500,506,506,506,506,0
20240529,132800,123076500,506,506,506,506,275
20240529,132700,122937350,506,506,506,506,1
20240529,132600,122936844,507,507,507,507,5
20240529,132500,122934309,507,507,507,507,0
20240529,132400,122934309,507,507,507,507,5
20240529,132300,122931774,507,507,507,507,0
20240529,132200,122931774,507,507,507,507,0
20240529,132100,122931774,507,507,507,507,0
20240529,132000,122931774,507,507,507,507,0
20240529,131900,122931774,507,507,507,507,0
20240529,131800,122931774,507,507,507,507,30
20240529,131700,122916564,507,507,507,507,694
20240529,131600,122564706,509,509,509,509,1514
20240529,131500,121794080,510,510,510,510,10
20240529,131400,121788980,510,510,510,510,0
20240529,131300,121788980,510,512,513,510,3150
20240529,131200,120179579,512,512,512,512,52
20240529,131100,120152955,513,513,513,513,0
20240529,131000,120152955,513,513,513,513,0
20240529,130900,120152955,513,513,513,513,0
20240529,130800,120152955,513,513,513,513,329
20240529,130700,119984178,513,510,513,510,2998
20240529,130600,118454160,510,509,510,509,1593
20240529,130500,117643277,507,507,507,507,0
20240529,130400,117643277,507,507,507,507,1000
20240529,130300,117136277,508,508,508,508,0
20240529,130200,117136277,508,508,508,508,0
20240529,130100,117136277,508,508,508,508,0
20240529,130000,117136277,508,508,508,508,0
20240529,125900,117136277,508,508,508,508,0
20240529,125800,117136277,508,508,508,508,0
20240529,125700,117136277,508,508,508,508,0
20240529,125600,117136277,508,508,508,508,525
20240529,125500,116869577,508,508,508,508,0
20240529,125400,116869577,508,508,508,508,1037
20240529,125300,116342781,508,508,508,508,4000
20240529,125200,114310781,509,509,509,509,0
20240529,125100,114310781,509,509,509,509,0
20240529,125000,114310781,509,509,509,509,0
20240529,124900,114310781,509,508,509,508,400
20240529,124800,114107480,508,508,508,508,1
20240529,124700,114106972,508,508,508,508,0
20240529,124600,114106972,508,508,508,508,87
20240529,124500,114062776,508,506,508,506,2
20240529,124400,114061762,506,506,506,506,0
20240529,124300,114061762,506,506,506,506,0
20240529,124200,114061762,506,506,506,506,16
20240529,124100,114053666,506,506,506,506,0
20240529,124000,114053666,506,506,506,506,0
20240529,123900,114053666,506,506,506,506,0
20240529,123800,114053666,506,506,506,506,0
20240529,123700,114053666,506,507,507,506,796
20240529,123600,113650291,507,507,507,507,0
20240529,123500,113650291,507,507,507,507,1
20240529,123400,113649784,509,508,509,508,600
20240529,123300,113344884,507,507,507,507,0
20240529,123200,113344884,507,507,507,507,0
20240529,123100,113344884,507,507,507,507,500
20240529,123000,113091384,507,507,507,507,0
20240529,122900,113091384,507,507,507,507,0
20240529,122800,113091384,507,507,507,507,0
20240529,122700,113091384,507,507,507,507,1500
20240529,122600,112330884,507,503,507,503,19060
20240529,122500,102720145,504,504,504,504,0
20240529,122400,102720145,504,504,504,504,0
20240529,122300,102720145,504,504,504,504,0
20240529,122200,102720145,504,504,504,504,0
20240529,122100,102720145,504,504,504,504,0
20240529,122000,102720145,504,504,504,504,0
20240529,121900,102720145,504,504,504,504,0
20240529,121800,102720145,504,504,504,504,0
20240529,121700,102720145,504,500,504,500,47559
20240529,121600,78815706,500,500,500,500,5
20240529,121500,78813206,500,500,500,500,0
20240529,121400,78813206,500,500,500,500,0
20240529,121300,78813206,500,500,500,500,0
20240529,121200,78813206,500,500,500,500,0
20240529,121100,78813206,500,500,500,500,0
20240529,121000,78813206,500,500,500,500,40
20240529,120900,78793206,500,500,500,500,1
20240529,120800,78792706,499,499,499,499,24
20240529,120700,78780730,500,500,500,500,0
20240529,120600,78780730,500,500,500,500,0
20240529,120500,78780730,500,500,500,500,0
20240529,120400,78780730,500,500,500,500,0
20240529,120300,78780730,500,500,500,500,0
20240529,120200,78780730,500,500,500,500,0
20240529,120100,78780730,500,500,500,500,0
20240529,120000,78780730,500,500,500,500,0
20240529,115900,78780730,500,500,500,500,0
20240529,115800,78780730,500,500,500,500,0
20240529,115700,78780730,500,500,500,500,0
20240529,115600,78780730,500,500,500,500,1
20240529,115500,78780230,499,499,499,499,0
20240529,115400,78780230,499,499,499,499,0
20240529,115300,78780230,499,499,499,499,9
20240529,115200,78775739,500,500,500,500,0
20240529,115100,78775739,500,500,500,500,0
20240529,115000,78775739,500,500,500,500,0
20240529,114900,78775739,500,500,500,500,0
20240529,114800,78775739,500,500,500,500,0
20240529,114700,78775739,500,500,500,500,1
20240529,114600,78775239,499,499,499,499,0
20240529,114500,78775239,499,499,499,499,0
20240529,114400,78775239,499,499,499,499,0
20240529,114300,78775239,499,499,499,499,0
20240529,114200,78775239,499,499,499,499,0
20240529,114100,78775239,499,499,499,499,3000
20240529,114000,77278239,500,500,500,500,1921
20240529,113900,76317739,499,499,499,499,0
20240529,113800,76317739,499,499,499,499,5000
20240529,113700,73822739,500,500,500,500,5000
20240529,113600,71322739,500,500,500,500,0
20240529,113500,71322739,500,500,500,500,0
20240529,113400,71322739,500,500,500,500,0
20240529,113300,71322739,500,500,500,500,0
20240529,113200,71322739,500,500,500,500,4000
20240529,113100,69322739,498,498,498,498,0
20240529,113000,69322739,498,498,498,498,5000
20240529,112900,66832739,501,500,501,500,7686
20240529,112800,62989468,500,500,500,500,6
20240529,112700,62986468,500,499,500,499,5220
20240529,112600,60381686,498,498,498,498,200
20240529,112500,60282086,497,497,497,497,0
20240529,112400,60282086,497,497,497,497,10261
20240529,112300,55182369,499,499,499,499,0
20240529,112200,55182369,499,499,499,499,0
20240529,112100,55182369,499,499,499,499,0
20240529,112000,55182369,499,499,499,499,0
20240529,111900,55182369,499,499,499,499,0
20240529,111800,55182369,499,499,499,499,30
20240529,111700,55167399,498,498,498,498,0
20240529,111600,55167399,498,498,498,498,0
20240529,111500,55167399,498,498,498,498,0
20240529,111400,55167399,498,498,498,498,289
20240529,111300,55023477,498,498,498,498,0
20240529,111200,55023477,498,498,498,498,1
20240529,111100,55022979,498,498,498,498,24
20240529,111000,55011027,498,498,498,498,250
20240529,110900,54886527,498,498,498,498,0
20240529,110800,54886527,498,498,498,498,0
20240529,110700,54886527,498,498,498,498,0
20240529,110600,54886527,498,498,498,498,0
20240529,110500,54886527,498,498,498,498,0
20240529,110400,54886527,498,498,498,498,0
20240529,110300,54886527,498,498,498,498,1
20240529,110200,54886029,496,496,496,496,0
20240529,110100,54886029,496,497,497,496,45000
20240529,110000,32551629,497,497,497,497,0
20240529,105900,32551629,497,499,499,497,7
20240529,105800,32548144,499,499,499,499,0
20240529,105700,32548144,499,499,499,499,0
20240529,105600,32548144,499,499,499,499,0
20240529,105500,32548144,499,499,499,499,0
20240529,105400,32548144,499,499,499,499,1732
20240529,105300,31683876,500,500,500,500,0
20240529,105200,31683876,500,500,500,500,0
20240529,105100,31683876,500,500,500,500,0
20240529,105000,31683876,500,500,500,500,0
20240529,104900,31683876,500,500,500,500,0
20240529,104800,31683876,500,500,500,500,0
20240529,104700,31683876,500,500,500,500,0
20240529,104600,31683876,500,500,500,500,0
20240529,104500,31683876,500,500,500,500,0
20240529,104400,31683876,500,500,500,500,0
20240529,104300,31683876,500,500,500,500,0
20240529,104200,31683876,500,500,500,500,0
20240529,104100,31683876,500,500,500,500,0
20240529,104000,31683876,500,500,500,500,0
20240529,103900,31683876,500,500,500,500,0
20240529,103800,31683876,500,500,500,500,0
20240529,103700,31683876,500,500,500,500,1
20240529,103600,31683376,497,497,497,497,1656
20240529,103500,30860344,496,496,496,496,0
20240529,103400,30860344,496,496,496,496,0
20240529,103300,30860344,496,496,496,496,0
20240529,103200,30860344,496,496,496,496,0
20240529,103100,30860344,496,496,496,496,0
20240529,103000,30860344,496,496,496,496,2501
20240529,102900,29619848,497,497,497,497,0
20240529,102800,29619848,497,497,497,497,0
20240529,102700,29619848,497,497,497,497,0
20240529,102600,29619848,497,497,497,497,0
20240529,102500,29619848,497,497,497,497,0
20240529,102400,29619848,497,497,497,497,1
20240529,102300,29619351,495,495,495,495,0
20240529,102200,29619351,495,496,496,495,2591
20240529,102100,28334805,497,497,497,497,0
20240529,102000,28334805,497,497,497,497,0
20240529,101900,28334805,497,497,497,497,0
20240529,101800,28334805,497,498,498,497,23343
20240529,101700,16732335,500,500,500,500,0
20240529,101600,16732335,500,500,500,500,1
20240529,101500,16731835,498,498,498,498,0
20240529,101400,16731835,498,498,498,498,0
20240529,101300,16731835,498,498,498,498,0
20240529,101200,16731835,498,498,498,498,7342
20240529,101100,13075519,499,499,499,499,0
20240529,101000,13075519,499,499,499,499,0
20240529,100900,13075519,499,499,499,499,100
20240529,100800,13025619,500,500,500,500,0
20240529,100700,13025619,500,500,500,500,0
20240529,100600,13025619,500,500,500,500,0
20240529,100500,13025619,500,500,500,498,8745
20240529,100400,8670485,500,500,500,500,0
20240529,100300,8670485,500,500,500,500,50
20240529,100200,8645485,500,500,500,500,2
20240529,100100,8644485,500,500,500,500,1
20240529,100000,8643985,499,499,499,499,0
20240529,095900,8643985,499,500,500,499,2
20240529,095800,8642986,500,500,500,500,2
20240529,095700,8641986,499,499,499,499,10
20240529,095600,8636996,498,498,498,498,0
20240529,095500,8636996,498,498,498,498,0
20240529,095400,8636996,498,498,498,498,0
20240529,095300,8636996,498,498,498,498,100
20240529,095200,8587196,500,500,500,500,0
20240529,095100,8587196,500,500,500,500,0
20240529,095000,8587196,500,500,500,500,20
20240529,094900,8577196,500,500,500,500,0
20240529,094800,8577196,500,500,500,500,20
20240529,094700,8567196,499,499,499,499,0
20240529,094600,8567196,499,499,499,499,0
20240529,094500,8567196,499,500,500,499,3
20240529,094400,8565698,500,500,500,500,0
20240529,094300,8565698,500,500,500,500,0
20240529,094200,8565698,500,500,500,500,0
20240529,094100,8565698,500,500,500,500,130
20240529,094000,8500698,500,500,500,500,500
20240529,093900,8250698,501,501,501,501,110
20240529,093800,8195588,501,501,501,501,2591
20240529,093700,6897497,501,501,501,501,602
20240529,093600,6595895,501,501,501,501,0
20240529,093500,6595895,501,497,501,497,1001
20240529,093400,6098394,497,497,497,497,700
20240529,093300,5750494,497,497,497,497,0
20240529,093200,5750494,497,497,497,497,0
20240529,093100,5750494,497,497,497,497,42
20240529,093000,5729620,499,499,499,499,35
20240529,092900,5712155,498,498,498,498,0
20240529,092800,5712155,498,498,498,498,300
20240529,092700,5562755,497,497,497,497,0
20240529,092600,5562755,497,497,497,497,0
20240529,092500,5562755,497,497,497,497,0
20240529,092400,5562755,497,497,497,497,0
20240529,092300,5562755,497,497,497,497,965
20240529,092200,5083150,497,497,497,497,1035
20240529,092100,4568755,495,495,495,495,0
20240529,092000,4568755,495,495,495,495,0
20240529,091900,4568755,495,495,495,495,0
20240529,091800,4568755,495,495,495,495,0
20240529,091700,4568755,495,495,495,495,8
20240529,091600,4564795,495,495,495,495,0
20240529,091500,4564795,495,495,495,495,0
20240529,091400,4564795,495,497,497,495,3500
20240529,091300,2831295,502,502,502,502,1
20240529,091200,2830793,496,502,503,496,3941
20240529,091100,874457,496,496,496,496,0
20240529,091000,874457,496,496,496,496,0
20240529,090900,874457,496,496,496,496,0
20240529,090800,874457,496,496,496,496,0
20240529,090700,874457,496,496,496,496,0
20240529,090600,874457,496,496,496,496,0
20240529,090500,874457,496,496,496,496,0
20240529,090400,874457,496,505,505,496,11
20240529,090300,868992,496,496,496,496,0
20240529,090200,868992,496,496,496,496,0
20240529,090100,868992,496,496,496,496,1106
20240529,090000,320416,496,496,496,496,646