stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,200300,1610713540,2700,2700,2700,2700,7152
20240529,200200,1610713540,2700,2700,2700,2700,0
20240529,200100,1610713540,2700,2700,2700,2700,0
20240529,200000,1610713540,2700,2700,2700,2700,0
20240529,195900,1610713540,2700,2700,2700,2700,0
20240529,195800,1610713540,2700,2700,2700,2700,0
20240529,195700,1610713540,2700,2700,2700,2700,0
20240529,195600,1610713540,2700,2700,2700,2700,0
20240529,195500,1610713540,2700,2700,2700,2700,0
20240529,195400,1610713540,2700,2700,2700,2700,0
20240529,195300,1610713540,2700,2700,2700,2700,0
20240529,195200,1610713540,2700,2700,2700,2700,0
20240529,195100,1610713540,2700,2700,2700,2700,0
20240529,195000,1610713540,2700,2700,2700,2700,0
20240529,194900,1610713540,2700,2700,2700,2700,0
20240529,194800,1610713540,2700,2700,2700,2700,0
20240529,194700,1610713540,2700,2700,2700,2700,0
20240529,194600,1610713540,2700,2700,2700,2700,0
20240529,194500,1610713540,2700,2700,2700,2700,0
20240529,194400,1610713540,2700,2700,2700,2700,0
20240529,194300,1610713540,2700,2700,2700,2700,0
20240529,194200,1610713540,2700,2700,2700,2700,0
20240529,194100,1610713540,2700,2700,2700,2700,0
20240529,194000,1610713540,2700,2700,2700,2700,0
20240529,193900,1610713540,2700,2700,2700,2700,0
20240529,193800,1610713540,2700,2700,2700,2700,0
20240529,193700,1610713540,2700,2700,2700,2700,0
20240529,193600,1610713540,2700,2700,2700,2700,0
20240529,193500,1610713540,2700,2700,2700,2700,0
20240529,193400,1610713540,2700,2700,2700,2700,0
20240529,193300,1610713540,2700,2700,2700,2700,7152
20240529,193200,1610713540,2700,2700,2700,2700,0
20240529,193100,1610713540,2700,2700,2700,2700,0
20240529,193000,1610713540,2700,2700,2700,2700,0
20240529,192900,1610713540,2700,2700,2700,2700,0
20240529,192800,1610713540,2700,2700,2700,2700,0
20240529,192700,1610713540,2700,2700,2700,2700,0
20240529,192600,1610713540,2700,2700,2700,2700,0
20240529,192500,1610713540,2700,2700,2700,2700,0
20240529,192400,1610713540,2700,2700,2700,2700,0
20240529,192300,1610713540,2700,2700,2700,2700,0
20240529,192200,1610713540,2700,2700,2700,2700,0
20240529,192100,1610713540,2700,2700,2700,2700,0
20240529,192000,1610713540,2700,2700,2700,2700,0
20240529,191900,1610713540,2700,2700,2700,2700,0
20240529,191800,1610713540,2700,2700,2700,2700,0
20240529,191700,1610713540,2700,2700,2700,2700,0
20240529,191600,1610713540,2700,2700,2700,2700,0
20240529,191500,1610713540,2700,2700,2700,2700,0
20240529,191400,1610713540,2700,2700,2700,2700,0
20240529,191300,1610713540,2700,2700,2700,2700,0
20240529,191200,1610713540,2700,2700,2700,2700,0
20240529,191100,1610713540,2700,2700,2700,2700,0
20240529,191000,1610713540,2700,2700,2700,2700,0
20240529,190900,1610713540,2700,2700,2700,2700,0
20240529,190800,1610713540,2700,2700,2700,2700,0
20240529,190700,1610713540,2700,2700,2700,2700,0
20240529,190600,1610713540,2700,2700,2700,2700,0
20240529,190500,1610713540,2700,2700,2700,2700,0
20240529,190400,1610713540,2700,2700,2700,2700,0
20240529,190300,1610713540,2700,2700,2700,2700,7152
20240529,190200,1610713540,2700,2700,2700,2700,0
20240529,190100,1610713540,2700,2700,2700,2700,0
20240529,190000,1610713540,2700,2700,2700,2700,0
20240529,185900,1610713540,2700,2700,2700,2700,0
20240529,185800,1610713540,2700,2700,2700,2700,0
20240529,185700,1610713540,2700,2700,2700,2700,0
20240529,185600,1610713540,2700,2700,2700,2700,0
20240529,185500,1610713540,2700,2700,2700,2700,0
20240529,185400,1610713540,2700,2700,2700,2700,0
20240529,185300,1610713540,2700,2700,2700,2700,0
20240529,185200,1610713540,2700,2700,2700,2700,0
20240529,185100,1610713540,2700,2700,2700,2700,0
20240529,185000,1610713540,2700,2700,2700,2700,0
20240529,184900,1610713540,2700,2700,2700,2700,0
20240529,184800,1610713540,2700,2700,2700,2700,0
20240529,184700,1610713540,2700,2700,2700,2700,0
20240529,184600,1610713540,2700,2700,2700,2700,0
20240529,184500,1610713540,2700,2700,2700,2700,0
20240529,184400,1610713540,2700,2700,2700,2700,0
20240529,184300,1610713540,2700,2700,2700,2700,0
20240529,184200,1610713540,2700,2700,2700,2700,0
20240529,184100,1610713540,2700,2700,2700,2700,0
20240529,184000,1610713540,2700,2700,2700,2700,0
20240529,183900,1610713540,2700,2700,2700,2700,0
20240529,183800,1610713540,2700,2700,2700,2700,0
20240529,183700,1610713540,2700,2700,2700,2700,0
20240529,183600,1610713540,2700,2700,2700,2700,0
20240529,183500,1610713540,2700,2700,2700,2700,0
20240529,183400,1610713540,2700,2700,2700,2700,0
20240529,183300,1610713540,2700,2700,2700,2700,7152
20240529,183200,1610713540,2700,2700,2700,2700,0
20240529,183100,1610713540,2700,2700,2700,2700,0
20240529,183000,1610713540,2700,2700,2700,2700,0
20240529,182900,1610713540,2700,2700,2700,2700,0
20240529,182800,1610713540,2700,2700,2700,2700,0
20240529,182700,1610713540,2700,2700,2700,2700,0
20240529,182600,1610713540,2700,2700,2700,2700,0
20240529,182500,1610713540,2700,2700,2700,2700,0
20240529,182400,1610713540,2700,2700,2700,2700,0
20240529,182300,1610713540,2700,2700,2700,2700,0
20240529,182200,1610713540,2700,2700,2700,2700,0
20240529,182100,1610713540,2700,2700,2700,2700,0
20240529,182000,1610713540,2700,2700,2700,2700,0
20240529,181900,1610713540,2700,2700,2700,2700,0
20240529,181800,1610713540,2700,2700,2700,2700,0
20240529,181700,1610713540,2700,2700,2700,2700,0
20240529,181600,1610713540,2700,2700,2700,2700,0
20240529,181500,1610713540,2700,2700,2700,2700,0
20240529,181400,1610713540,2700,2700,2700,2700,0
20240529,181300,1610713540,2700,2700,2700,2700,0
20240529,181200,1610713540,2700,2700,2700,2700,0
20240529,181100,1610713540,2700,2700,2700,2700,0
20240529,181000,1610713540,2700,2700,2700,2700,0
20240529,180900,1610713540,2700,2700,2700,2700,0
20240529,180800,1610713540,2700,2700,2700,2700,0
20240529,180700,1610713540,2700,2700,2700,2700,0
20240529,180600,1610713540,2700,2700,2700,2700,0
20240529,180500,1610713540,2700,2700,2700,2700,0
20240529,180400,1610713540,2700,2700,2700,2700,0
20240529,180300,1610713540,2700,2700,2700,2700,7152
20240529,180200,1610713540,2700,2700,2700,2700,0
20240529,180100,1610713540,2700,2700,2700,2700,0
20240529,180000,1610713540,2700,2700,2700,2700,0
20240529,175900,1610713540,2700,2700,2700,2700,0
20240529,175800,1610713540,2700,2700,2700,2700,0
20240529,175700,1610713540,2700,2700,2700,2700,0
20240529,175600,1610713540,2700,2700,2700,2700,0
20240529,175500,1610713540,2700,2700,2700,2700,0
20240529,175400,1610713540,2700,2700,2700,2700,0
20240529,175300,1610713540,2700,2700,2700,2700,0
20240529,175200,1610713540,2700,2700,2700,2700,0
20240529,175100,1610713540,2700,2700,2700,2700,0
20240529,175000,1610713540,2700,2700,2700,2700,0
20240529,174900,1610713540,2700,2700,2700,2700,0
20240529,174800,1610713540,2700,2700,2700,2700,0
20240529,174700,1610713540,2700,2700,2700,2700,0
20240529,174600,1610713540,2700,2700,2700,2700,0
20240529,174500,1610713540,2700,2700,2700,2700,0
20240529,174400,1610713540,2700,2700,2700,2700,0
20240529,174300,1610713540,2700,2700,2700,2700,0
20240529,174200,1610713540,2700,2700,2700,2700,0
20240529,174100,1610713540,2700,2700,2700,2700,0
20240529,174000,1610713540,2700,2700,2700,2700,0
20240529,173900,1610713540,2700,2700,2700,2700,0
20240529,173800,1610713540,2700,2700,2700,2700,0
20240529,173700,1610713540,2700,2700,2700,2700,0
20240529,173600,1610713540,2700,2700,2700,2700,0
20240529,173500,1610713540,2700,2700,2700,2700,0
20240529,173400,1610713540,2700,2700,2700,2700,0
20240529,173300,1610713540,2700,2700,2700,2700,7152
20240529,173200,1610713540,2700,2700,2700,2700,0
20240529,173100,1610713540,2700,2700,2700,2700,0
20240529,173000,1610713540,2700,2700,2700,2700,0
20240529,172900,1610713540,2700,2700,2700,2700,0
20240529,172800,1610713540,2700,2700,2700,2700,0
20240529,172700,1610713540,2700,2700,2700,2700,0
20240529,172600,1610713540,2700,2700,2700,2700,0
20240529,172500,1610713540,2700,2700,2700,2700,0
20240529,172400,1610713540,2700,2700,2700,2700,0
20240529,172300,1610713540,2700,2700,2700,2700,0
20240529,172200,1610713540,2700,2700,2700,2700,0
20240529,172100,1610713540,2700,2700,2700,2700,0
20240529,172000,1610713540,2700,2700,2700,2700,0
20240529,171900,1610713540,2700,2700,2700,2700,0
20240529,171800,1610713540,2700,2700,2700,2700,0
20240529,171700,1610713540,2700,2700,2700,2700,0
20240529,171600,1610713540,2700,2700,2700,2700,0
20240529,171500,1610713540,2700,2700,2700,2700,0
20240529,171400,1610713540,2700,2700,2700,2700,0
20240529,171300,1610713540,2700,2700,2700,2700,0
20240529,171200,1610713540,2700,2700,2700,2700,0
20240529,171100,1610713540,2700,2700,2700,2700,0
20240529,171000,1610713540,2700,2700,2700,2700,0
20240529,170900,1610713540,2700,2700,2700,2700,0
20240529,170800,1610713540,2700,2700,2700,2700,0
20240529,170700,1610713540,2700,2700,2700,2700,0
20240529,170600,1610713540,2700,2700,2700,2700,0
20240529,170500,1610713540,2700,2700,2700,2700,0
20240529,170400,1610713540,2700,2700,2700,2700,0
20240529,170300,1610713540,2700,2700,2700,2700,7152
20240529,170200,1610713540,2700,2700,2700,2700,0
20240529,170100,1610713540,2700,2700,2700,2700,0
20240529,170000,1610713540,2700,2700,2700,2700,0
20240529,165900,1610713540,2700,2700,2700,2700,0
20240529,165800,1610713540,2700,2700,2700,2700,0
20240529,165700,1610713540,2700,2700,2700,2700,0
20240529,165600,1610713540,2700,2700,2700,2700,0
20240529,165500,1610713540,2700,2700,2700,2700,0
20240529,165400,1610713540,2700,2700,2700,2700,0
20240529,165300,1610713540,2700,2700,2700,2700,0
20240529,165200,1610713540,2700,2700,2700,2700,0
20240529,165100,1610713540,2700,2700,2700,2700,0
20240529,165000,1610713540,2700,2700,2700,2700,0
20240529,164900,1610713540,2700,2700,2700,2700,0
20240529,164800,1610713540,2700,2700,2700,2700,0
20240529,164700,1610713540,2700,2700,2700,2700,0
20240529,164600,1610713540,2700,2700,2700,2700,0
20240529,164500,1610713540,2700,2700,2700,2700,0
20240529,164400,1610713540,2700,2700,2700,2700,0
20240529,164300,1610713540,2700,2700,2700,2700,0
20240529,164200,1610713540,2700,2700,2700,2700,0
20240529,164100,1610713540,2700,2700,2700,2700,0
20240529,164000,1610713540,2700,2700,2700,2700,0
20240529,163900,1610713540,2700,2700,2700,2700,0
20240529,163800,1610713540,2700,2700,2700,2700,0
20240529,163700,1610713540,2700,2700,2700,2700,0
20240529,163600,1610713540,2700,2700,2700,2700,0
20240529,163500,1610713540,2700,2700,2700,2700,0
20240529,163400,1610713540,2700,2700,2700,2700,0
20240529,163300,1610713540,2700,2700,2700,2700,7152
20240529,163200,1610713540,2700,2700,2700,2700,0
20240529,163100,1610713540,2700,2700,2700,2700,0
20240529,163000,1610713540,2700,2700,2700,2700,0
20240529,162900,1610713540,2700,2700,2700,2700,0
20240529,162800,1610713540,2700,2700,2700,2700,0
20240529,162700,1610713540,2700,2700,2700,2700,0
20240529,162600,1610713540,2700,2700,2700,2700,0
20240529,162500,1610713540,2700,2700,2700,2700,0
20240529,162400,1610713540,2700,2700,2700,2700,0
20240529,162300,1610713540,2700,2700,2700,2700,0
20240529,162200,1610713540,2700,2700,2700,2700,0
20240529,162100,1610713540,2700,2700,2700,2700,0
20240529,162000,1610713540,2700,2700,2700,2700,0
20240529,161900,1610713540,2700,2700,2700,2700,0
20240529,161800,1610713540,2700,2700,2700,2700,0
20240529,161700,1610713540,2700,2700,2700,2700,0
20240529,161600,1610713540,2700,2700,2700,2700,0
20240529,161500,1610713540,2700,2700,2700,2700,0
20240529,161400,1610713540,2700,2700,2700,2700,0
20240529,161300,1610713540,2700,2700,2700,2700,0
20240529,161200,1610713540,2700,2700,2700,2700,0
20240529,161100,1610713540,2700,2700,2700,2700,0
20240529,161000,1610713540,2700,2700,2700,2700,0
20240529,160900,1610713540,2700,2700,2700,2700,0
20240529,160800,1610713540,2700,2700,2700,2700,0
20240529,160700,1610713540,2700,2700,2700,2700,0
20240529,160600,1610713540,2700,2700,2700,2700,0
20240529,160500,1610713540,2700,2700,2700,2700,0
20240529,160400,1610713540,2700,2700,2700,2700,0
20240529,160300,1610713540,2700,2700,2700,2700,7152
20240529,160200,1610713540,2700,2700,2700,2700,0
20240529,160100,1610713540,2700,2700,2700,2700,0
20240529,160000,1610713540,2700,2700,2700,2700,0
20240529,155900,1610713540,2700,2700,2700,2700,0
20240529,155800,1610713540,2700,2700,2700,2700,0
20240529,155700,1610713540,2700,2700,2700,2700,0
20240529,155600,1610713540,2700,2700,2700,2700,0
20240529,155500,1610713540,2700,2700,2700,2700,0
20240529,155400,1610713540,2700,2700,2700,2700,0
20240529,155300,1610713540,2700,2700,2700,2700,0
20240529,155200,1610713540,2700,2700,2700,2700,0
20240529,155100,1610713540,2700,2700,2700,2700,0
20240529,155000,1610713540,2700,2700,2700,2700,0
20240529,154900,1610713540,2700,2700,2700,2700,0
20240529,154800,1610713540,2700,2700,2700,2700,0
20240529,154700,1610713540,2700,2700,2700,2700,0
20240529,154600,1610713540,2700,2700,2700,2700,0
20240529,154500,1610713540,2700,2700,2700,2700,0
20240529,154400,1610713540,2700,2700,2700,2700,0
20240529,154300,1610713540,2700,2700,2700,2700,0
20240529,154200,1610713540,2700,2700,2700,2700,0
20240529,154100,1610713540,2700,2700,2700,2700,0
20240529,154000,1610713540,2700,2700,2700,2700,0
20240529,153900,1610713540,2700,2700,2700,2700,0
20240529,153800,1610713540,2700,2700,2700,2700,0
20240529,153700,1610713540,2700,2700,2700,2700,0
20240529,153600,1610713540,2700,2700,2700,2700,0
20240529,153500,1610713540,2700,2700,2700,2700,0
20240529,153400,1610713540,2700,2700,2700,2700,0
20240529,153300,1610713540,2700,2700,2700,2700,7152
20240529,153200,1610713540,2700,2700,2700,2700,0
20240529,153100,1610713540,2700,2700,2700,2700,0
20240529,153000,1610713540,2700,2700,2700,2700,7152
20240529,152900,1591403140,2705,2705,2705,2705,0
20240529,152800,1591403140,2705,2705,2705,2705,0
20240529,152700,1591403140,2705,2705,2705,2705,0
20240529,152600,1591403140,2705,2705,2705,2705,0
20240529,152500,1591403140,2705,2705,2705,2705,0
20240529,152400,1591403140,2705,2705,2705,2705,0
20240529,152300,1591403140,2705,2705,2705,2705,0
20240529,152200,1591403140,2705,2705,2705,2705,0
20240529,152100,1591403140,2705,2705,2705,2705,0
20240529,152000,1591403140,2705,2705,2705,2705,0
20240529,151900,1591403140,2705,2705,2705,2695,1059
20240529,151800,1588541445,2705,2700,2705,2695,4177
20240529,151700,1577251040,2700,2695,2705,2695,695
20240529,151600,1575374540,2705,2705,2705,2700,2667
20240529,151500,1568170545,2700,2700,2705,2700,1950
20240529,151400,1562902295,2705,2705,2705,2700,3563
20240529,151300,1553267460,2705,2705,2705,2705,0
20240529,151200,1553267460,2705,2690,2705,2690,16527
20240529,151100,1508649820,2700,2695,2700,2695,2378
20240529,151000,1502241035,2700,2695,2700,2695,65
20240529,150900,1502065655,2700,2695,2700,2695,472
20240529,150800,1500793500,2700,2700,2700,2695,1993
20240529,150700,1495417310,2700,2695,2700,2690,596
20240529,150600,1493811060,2690,2695,2695,2690,1013
20240529,150500,1491081085,2695,2690,2695,2690,16
20240529,150400,1491038030,2695,2695,2695,2690,2043
20240529,150300,1485532150,2695,2695,2695,2690,258
20240529,150200,1484836900,2695,2690,2695,2690,56
20240529,150100,1484686075,2695,2695,2695,2690,3675
20240529,150000,1474800305,2695,2700,2700,2695,366
20240529,145900,1473813800,2700,2700,2700,2690,79
20240529,145800,1473601210,2695,2695,2695,2690,512
20240529,145700,1472221435,2695,2695,2695,2690,379
20240529,145600,1471200760,2695,2690,2695,2690,3445
20240529,145500,1461918660,2690,2695,2695,2690,54
20240529,145400,1461773195,2695,2690,2695,2690,165
20240529,145300,1461328585,2695,2690,2695,2690,133
20240529,145200,1460970810,2690,2690,2690,2690,26
20240529,145100,1460900870,2695,2695,2695,2695,111
20240529,145000,1460601725,2690,2695,2695,2690,911
20240529,144900,1458146640,2695,2695,2700,2695,453
20240529,144800,1456925790,2695,2695,2700,2695,406
20240529,144700,1455831605,2700,2690,2700,2690,231
20240529,144600,1455208915,2695,2695,2695,2695,13
20240529,144500,1455173880,2690,2690,2690,2690,1943
20240529,144400,1449947210,2695,2695,2695,2695,11556
20240529,144300,1418803790,2700,2700,2700,2700,135
20240529,144200,1418439290,2695,2695,2700,2695,17
20240529,144100,1418393460,2700,2700,2700,2695,1144
20240529,144000,1415304970,2700,2700,2700,2700,1699
20240529,143900,1410717670,2695,2700,2700,2695,27
20240529,143800,1410644855,2700,2700,2700,2695,459
20240529,143700,1409405615,2695,2695,2695,2695,1
20240529,143600,1409402920,2695,2695,2700,2695,4634
20240529,143500,1396912785,2700,2700,2700,2700,1407
20240529,143400,1393113885,2700,2700,2700,2695,74
20240529,143300,1392914145,2695,2695,2695,2695,13
20240529,143200,1392879110,2695,2695,2695,2695,1
20240529,143100,1392876415,2695,2695,2695,2695,12
20240529,143000,1392844075,2695,2695,2695,2695,13
20240529,142900,1392809040,2695,2695,2695,2695,1
20240529,142800,1392806345,2695,2695,2700,2695,202
20240529,142700,1392261940,2700,2700,2700,2695,647
20240529,142600,1390515045,2695,2700,2700,2695,14
20240529,142500,1390477310,2700,2695,2700,2695,130
20240529,142400,1390126460,2695,2695,2695,2695,1
20240529,142300,1390123765,2695,2695,2695,2695,338
20240529,142200,1389212855,2695,2695,2695,2695,12
20240529,142100,1389180515,2700,2700,2700,2700,0
20240529,142000,1389180515,2700,2695,2700,2695,213
20240529,141900,1388605480,2695,2695,2695,2695,76
20240529,141800,1388400660,2700,2700,2700,2700,220
20240529,141700,1387806660,2700,2695,2700,2695,6438
20240529,141600,1370424130,2695,2695,2695,2695,0
20240529,141500,1370424130,2695,2695,2695,2695,703
20240529,141400,1368529545,2695,2695,2695,2695,13
20240529,141300,1368494510,2700,2700,2700,2700,3
20240529,141200,1368486410,2695,2695,2695,2695,103
20240529,141100,1368208825,2700,2695,2700,2695,148
20240529,141000,1367809290,2700,2700,2700,2695,3419
20240529,140900,1358594100,2695,2695,2695,2695,12
20240529,140800,1358561760,2695,2700,2700,2695,1150
20240529,140700,1355461760,2695,2695,2695,2695,1
20240529,140600,1355459065,2695,2690,2695,2690,3038
20240529,140500,1347271715,2690,2690,2690,2690,1
20240529,140400,1347269025,2695,2690,2695,2690,1133
20240529,140300,1344215655,2695,2690,2695,2690,166
20240529,140200,1343768365,2690,2695,2695,2690,951
20240529,140100,1341205485,2695,2690,2695,2690,138
20240529,140000,1340833640,2695,2690,2695,2690,401
20240529,135900,1339752950,2690,2700,2700,2690,25894
20240529,135800,1269968615,2700,2695,2700,2695,14
20240529,135700,1269930880,2695,2695,2695,2695,0
20240529,135600,1269930880,2695,2695,2695,2695,112
20240529,135500,1269629040,2695,2695,2695,2695,569
20240529,135400,1268095585,2700,2700,2700,2700,1
20240529,135300,1268092885,2700,2695,2700,2695,1937
20240529,135200,1262870355,2695,2695,2695,2695,12500
20240529,135100,1229182855,2700,2700,2700,2700,6
20240529,135000,1229166655,2700,2700,2700,2700,13
20240529,134900,1229131555,2700,2700,2700,2700,10
20240529,134800,1229104555,2700,2700,2705,2700,1634
20240529,134700,1224690975,2695,2695,2695,2695,0
20240529,134600,1224690975,2695,2695,2695,2695,297
20240529,134500,1223890560,2700,2700,2700,2695,781
20240529,134400,1221784430,2700,2700,2700,2700,144
20240529,134300,1221395630,2695,2695,2695,2695,12
20240529,134200,1221363290,2695,2695,2700,2695,64
20240529,134100,1221190560,2700,2700,2700,2700,845
20240529,134000,1218909060,2695,2700,2700,2695,86
20240529,133900,1218676925,2700,2695,2700,2695,73
20240529,133800,1218479890,2700,2700,2700,2700,151
20240529,133700,1218072190,2695,2695,2695,2695,13
20240529,133600,1218037155,2700,2700,2700,2700,1136
20240529,133500,1214969955,2700,2700,2700,2695,3549
20240529,133400,1205404265,2700,2700,2700,2695,402
20240529,133300,1204318925,2700,2700,2700,2700,267
20240529,133200,1203598025,2700,2695,2700,2695,1514
20240529,133100,1199511275,2695,2695,2695,2695,12
20240529,133000,1199478935,2695,2695,2695,2695,1
20240529,132900,1199476240,2695,2695,2695,2695,198
20240529,132800,1198942630,2700,2700,2700,2700,185
20240529,132700,1198443130,2695,2695,2695,2695,2036
20240529,132600,1192956110,2700,2695,2700,2695,388
20240529,132500,1191908950,2695,2695,2695,2695,1
20240529,132400,1191906255,2700,2700,2700,2695,1496
20240529,132300,1187867115,2700,2695,2700,2695,4667
20240529,132200,1175266280,2700,2700,2700,2700,1363
20240529,132100,1171586180,2700,2700,2700,2700,570
20240529,132000,1170047180,2695,2695,2695,2695,1
20240529,131900,1170044485,2700,2700,2700,2700,13
20240529,131800,1170009385,2700,2700,2705,2700,13007
20240529,131700,1134890460,2700,2705,2705,2700,7
20240529,131600,1134871530,2705,2705,2705,2700,624
20240529,131500,1133186675,2700,2705,2705,2700,21
20240529,131400,1133129935,2700,2700,2700,2700,0
20240529,131300,1133129935,2700,2705,2705,2700,2508
20240529,131200,1126345860,2700,2705,2705,2700,387
20240529,131100,1125300025,2700,2705,2705,2700,29
20240529,131000,1125221640,2700,2700,2705,2700,74
20240529,130900,1125021790,2705,2705,2705,2705,100
20240529,130800,1124751290,2705,2700,2705,2700,21
20240529,130700,1124694550,2705,2700,2705,2700,59
20240529,130600,1124535170,2705,2700,2705,2700,953
20240529,130500,1121961920,2700,2700,2700,2700,13
20240529,130400,1121926820,2700,2700,2700,2700,289
20240529,130300,1121146520,2700,2705,2705,2700,116
20240529,130200,1120833310,2705,2705,2705,2705,945
20240529,130100,1118277085,2705,2705,2705,2705,13
20240529,130000,1118241920,2705,2705,2705,2705,2
20240529,125900,1118236510,2705,2705,2705,2705,0
20240529,125800,1118236510,2705,2700,2705,2700,4057
20240529,125700,1107280715,2705,2705,2705,2705,537
20240529,125600,1105828130,2705,2705,2705,2705,1403
20240529,125500,1102033015,2700,2700,2700,2700,1
20240529,125400,1102030315,2705,2705,2705,2705,3
20240529,125300,1102022200,2705,2700,2705,2700,3
20240529,125200,1102014090,2705,2705,2705,2705,13
20240529,125100,1101978925,2705,2705,2705,2705,0
20240529,125000,1101978925,2705,2705,2705,2700,44
20240529,124900,1101859910,2705,2705,2705,2705,0
20240529,124800,1101859910,2705,2700,2705,2700,51
20240529,124700,1101722205,2705,2700,2705,2700,103
20240529,124600,1101444040,2705,2705,2705,2705,4
20240529,124500,1101433220,2700,2705,2705,2700,243
20240529,124400,1100775910,2705,2705,2705,2705,1
20240529,124300,1100773205,2700,2705,2705,2700,6
20240529,124200,1100756980,2705,2705,2705,2705,33
20240529,124100,1100667715,2705,2705,2705,2705,5
20240529,124000,1100654190,2695,2695,2700,2695,529
20240529,123900,1099226085,2700,2700,2700,2700,236
20240529,123800,1098588885,2700,2700,2700,2700,185
20240529,123700,1098089385,2700,2700,2700,2700,100
20240529,123600,1097819385,2700,2700,2700,2700,50
20240529,123500,1097684385,2700,2700,2700,2695,1637
20240529,123400,1093264490,2700,2700,2700,2700,135
20240529,123300,1092899990,2700,2695,2700,2695,531
20240529,123200,1091466295,2700,2700,2700,2700,2
20240529,123100,1091460895,2700,2700,2700,2700,4
20240529,123000,1091450095,2695,2695,2700,2695,10
20240529,122900,1091423130,2695,2695,2695,2695,190
20240529,122800,1090911080,2695,2700,2700,2695,200
20240529,122700,1090371335,2695,2695,2695,2695,101
20240529,122600,1090099140,2695,2695,2695,2695,0
20240529,122500,1090099140,2695,2700,2700,2695,286
20240529,122400,1089327090,2695,2700,2700,2695,1919
20240529,122300,1084153890,2700,2695,2700,2695,16
20240529,122200,1084110695,2700,2700,2700,2700,6694
20240529,122100,1066036895,2695,2695,2695,2695,0
20240529,122000,1066036895,2695,2700,2700,2695,5
20240529,121900,1066023400,2700,2705,2705,2700,12
20240529,121800,1065990990,2705,2705,2705,2695,307
20240529,121700,1065160565,2705,2705,2705,2695,6
20240529,121600,1065144345,2705,2695,2705,2695,34
20240529,121500,1065052535,2695,2695,2695,2695,0
20240529,121400,1065052535,2695,2700,2700,2695,1812
20240529,121300,1060160195,2695,2695,2695,2695,0
20240529,121200,1060160195,2695,2695,2695,2695,0
20240529,121100,1060160195,2695,2700,2700,2695,4362
20240529,121000,1048404555,2700,2695,2700,2695,513
20240529,120900,1047019505,2695,2700,2700,2695,1558
20240529,120800,1042814505,2695,2700,2700,2695,301
20240529,120700,1042001810,2700,2700,2700,2700,1506
20240529,120600,1037935610,2705,2700,2705,2695,102
20240529,120500,1037659715,2700,2700,2700,2700,1759
20240529,120400,1032910415,2700,2700,2700,2700,13
20240529,120300,1032875315,2695,2695,2695,2695,2000
20240529,120200,1027485315,2695,2700,2700,2695,30
20240529,120100,1027404365,2700,2700,2700,2695,552
20240529,120000,1025913970,2700,2700,2700,2700,9
20240529,115900,1025889670,2700,2700,2700,2700,17
20240529,115800,1025843770,2695,2700,2700,2695,90
20240529,115700,1025600775,2700,2700,2700,2700,113
20240529,115600,1025295675,2700,2695,2705,2695,775
20240529,115500,1023203135,2700,2700,2700,2700,0
20240529,115400,1023203135,2700,2700,2700,2700,1
20240529,115300,1023200435,2695,2705,2705,2695,2
20240529,115200,1023195035,2705,2695,2705,2695,253
20240529,115100,1022513120,2695,2705,2705,2695,27
20240529,115000,1022440150,2705,2705,2705,2705,1226
20240529,114900,1019123820,2695,2695,2695,2695,29
20240529,114800,1019045665,2695,2700,2705,2695,128
20240529,114700,1018700020,2700,2700,2700,2700,280
20240529,114600,1017944020,2705,2695,2705,2695,2
20240529,114500,1017938620,2705,2705,2705,2700,516
20240529,114400,1016545340,2700,2705,2705,2700,257
20240529,114300,1015850165,2705,2705,2705,2695,39
20240529,114200,1015744680,2705,2705,2705,2705,1
20240529,114100,1015741975,2695,2695,2705,2695,23
20240529,114000,1015679930,2705,2705,2705,2705,5
20240529,113900,1015666405,2700,2700,2700,2700,80
20240529,113800,1015450405,2700,2700,2705,2700,367
20240529,113700,1014458175,2695,2705,2705,2695,121
20240529,113600,1014131845,2695,2705,2705,2695,47
20240529,113500,1014004720,2705,2700,2705,2700,216
20240529,113400,1013421485,2700,2700,2700,2700,8002
20240529,113300,991816085,2700,2700,2705,2700,346
20240529,113200,990881880,2705,2705,2705,2705,2
20240529,113100,990876470,2705,2705,2705,2700,44
20240529,113000,990757455,2705,2705,2705,2705,12
20240529,112900,990724995,2705,2705,2705,2705,0
20240529,112800,990724995,2705,2705,2705,2700,16
20240529,112700,990681720,2705,2705,2705,2705,240
20240529,112600,990032520,2705,2705,2705,2705,0
20240529,112500,990032520,2705,2705,2705,2705,555
20240529,112400,988531245,2705,2705,2705,2705,500
20240529,112300,987178745,2700,2700,2700,2700,538
20240529,112200,985726145,2700,2700,2700,2700,0
20240529,112100,985726145,2700,2705,2705,2700,181
20240529,112000,985236545,2705,2705,2705,2705,10
20240529,111900,985209495,2700,2700,2700,2700,0
20240529,111800,985209495,2700,2700,2705,2700,803
20240529,111700,983037390,2705,2705,2705,2705,21
20240529,111600,982980585,2710,2710,2710,2710,50
20240529,111500,982845085,2710,2710,2710,2710,140
20240529,111400,982465685,2710,2700,2710,2700,6
20240529,111300,982449435,2705,2705,2705,2705,0
20240529,111200,982449435,2705,2705,2705,2705,1165
20240529,111100,979298110,2700,2700,2700,2700,1
20240529,111000,979295410,2700,2700,2700,2700,0
20240529,110900,979295410,2700,2700,2700,2700,1211
20240529,110800,976025710,2705,2710,2710,2705,508
20240529,110700,974651520,2705,2705,2705,2705,1292
20240529,110600,971156660,2705,2700,2705,2700,95
20240529,110500,970900150,2700,2700,2700,2700,200
20240529,110400,970360150,2690,2690,2690,2690,0
20240529,110300,970360150,2690,2690,2690,2690,432
20240529,110200,969198070,2695,2700,2700,2695,16136
20240529,110100,925636280,2695,2690,2695,2690,1486
20240529,110000,921638035,2695,2690,2695,2690,1894
20240529,105900,916534505,2690,2690,2695,2690,1384
20240529,105800,912811295,2690,2695,2695,2690,1231
20240529,105700,909499900,2690,2695,2695,2690,2923
20240529,105600,901629650,2695,2695,2695,2690,1188
20240529,105500,898428530,2690,2695,2695,2690,395
20240529,105400,897365175,2690,2690,2695,2690,714
20240529,105300,895443175,2695,2690,2695,2690,133
20240529,105200,895085345,2690,2695,2695,2690,1114
20240529,105100,892084085,2695,2690,2700,2690,225
20240529,105000,891478435,2695,2695,2700,2690,219
20240529,104900,890888565,2700,2690,2700,2685,1350
20240529,104800,887251795,2685,2685,2690,2685,202
20240529,104700,886709235,2685,2690,2690,2685,224
20240529,104600,886107285,2685,2690,2695,2685,995
20240529,104500,883433260,2690,2690,2690,2685,402
20240529,104400,882352130,2690,2690,2690,2685,157
20240529,104300,881930310,2690,2690,2690,2685,1310
20240529,104200,878406765,2690,2690,2690,2685,892
20240529,104100,876008220,2690,2690,2690,2685,1567
20240529,104000,871793445,2685,2690,2690,2685,1443
20240529,103900,867915770,2685,2690,2690,2685,1993
20240529,103800,862563530,2690,2690,2690,2690,295
20240529,103700,861769980,2690,2690,2690,2685,491
20240529,103600,860449690,2690,2690,2695,2685,6468
20240529,103500,843045770,2695,2690,2695,2690,1354
20240529,103400,839402440,2685,2695,2695,2685,4245
20240529,103300,827993075,2690,2685,2695,2685,237
20240529,103200,827356370,2685,2690,2690,2685,9827
20240529,103100,800925655,2690,2690,2695,2690,983
20240529,103000,798280835,2690,2695,2700,2690,2834
20240529,102900,790637335,2695,2690,2695,2690,208
20240529,102800,790077740,2690,2690,2695,2690,543
20240529,102700,788615070,2690,2690,2690,2690,6043
20240529,102600,772359400,2690,2695,2695,2690,16798
20240529,102500,727172755,2690,2690,2695,2690,3244
20240529,102400,718430665,2690,2695,2695,2690,916
20240529,102300,715966030,2695,2695,2700,2690,439
20240529,102200,714783720,2700,2690,2700,2690,223
20240529,102100,714183380,2695,2700,2700,2690,2494
20240529,102000,707462660,2700,2690,2700,2690,970
20240529,101900,704851980,2695,2690,2695,2690,5993
20240529,101800,688701365,2690,2690,2690,2690,415
20240529,101700,687585015,2690,2690,2695,2690,307
20240529,101600,686758660,2690,2690,2695,2690,227
20240529,101500,686147360,2690,2695,2700,2690,9099
20240529,101400,661627145,2695,2700,2700,2695,999
20240529,101300,658933335,2700,2700,2700,2695,150
20240529,101200,658528780,2695,2695,2700,2695,912
20240529,101100,656067540,2700,2700,2700,2695,2096
20240529,101000,650411865,2695,2700,2700,2695,856
20240529,100900,648101135,2695,2695,2700,2695,15968
20240529,100800,605065355,2695,2695,2700,2695,304
20240529,100700,604246070,2695,2695,2700,2695,1988
20240529,100600,598888405,2695,2695,2700,2695,698
20240529,100500,597007265,2695,2695,2700,2695,700
20240529,100400,595118330,2700,2695,2700,2695,1692
20240529,100300,590558175,2695,2700,2700,2695,1091
20240529,100200,587617790,2700,2695,2700,2690,728
20240529,100100,585656620,2690,2695,2700,2690,2265
20240529,100000,579553180,2700,2695,2700,2690,1905
20240529,095900,574420125,2695,2695,2700,2690,14229
20240529,095800,536080050,2700,2695,2700,2695,813
20240529,095700,533888625,2695,2700,2700,2695,15126
20240529,095600,493055240,2700,2700,2705,2700,415
20240529,095500,491934725,2700,2700,2705,2700,224
20240529,095400,491329860,2700,2705,2705,2700,2299
20240529,095300,485122465,2700,2705,2705,2700,5121
20240529,095200,471274750,2710,2705,2710,2705,756
20240529,095100,469229725,2710,2705,2710,2705,1703
20240529,095000,464622900,2710,2705,2710,2705,1783
20240529,094900,459798835,2705,2705,2705,2700,1905
20240529,094800,454647015,2705,2705,2705,2700,421
20240529,094700,453509985,2705,2700,2705,2700,270
20240529,094600,452780800,2705,2705,2705,2700,966
20240529,094500,450171295,2705,2705,2705,2700,3346
20240529,094400,441131650,2705,2700,2705,2700,2111
20240529,094300,435431790,2705,2705,2705,2700,850
20240529,094200,433133320,2705,2705,2710,2700,2317
20240529,094100,426864295,2705,2705,2710,2700,1388
20240529,094000,423105205,2705,2710,2710,2700,1355
20240529,093900,419436900,2705,2710,2710,2705,4768
20240529,093800,406539280,2710,2710,2710,2705,312
20240529,093700,405694745,2705,2705,2710,2705,1705
20240529,093600,401082150,2710,2715,2715,2705,3573
20240529,093500,391404545,2715,2700,2715,2700,557
20240529,093400,389896325,2725,2715,2730,2705,14149
20240529,093300,351583905,2715,2725,2725,2715,621
20240529,093200,349897840,2715,2720,2725,2715,2895
20240529,093100,342016820,2720,2725,2725,2720,173
20240529,093000,341545760,2725,2720,2725,2715,1306
20240529,092900,337998235,2720,2725,2725,2720,8623
20240529,092800,314524225,2725,2720,2725,2720,2504
20240529,092700,307708725,2710,2720,2720,2710,1585
20240529,092600,303405740,2715,2720,2720,2710,802
20240529,092500,301226305,2720,2715,2720,2705,1373
20240529,092400,297505730,2715,2715,2715,2715,573
20240529,092300,295950035,2715,2715,2715,2715,37
20240529,092200,295849580,2715,2720,2720,2710,2086
20240529,092100,290195020,2720,2715,2720,2715,2070
20240529,092000,284574705,2715,2715,2715,2715,302
20240529,091900,283754775,2710,2710,2710,2710,425
20240529,091800,282603025,2715,2715,2715,2715,1456
20240529,091700,278649985,2720,2720,2720,2715,1369
20240529,091600,274928355,2715,2720,2720,2715,454
20240529,091500,273693575,2720,2715,2720,2710,1525
20240529,091400,269552430,2715,2715,2720,2715,841
20240529,091300,267269110,2715,2710,2720,2705,19440
20240529,091200,214562430,2705,2710,2710,2700,1838
20240529,091100,209593455,2705,2720,2720,2705,12384
20240529,091000,176023395,2720,2720,2720,2715,1072
20240529,090900,173111555,2720,2720,2720,2720,3030
20240529,090800,164869955,2725,2725,2725,2725,1234
20240529,090700,161507305,2725,2725,2725,2725,3931
20240529,090600,150795330,2720,2730,2730,2720,5180
20240529,090500,136682500,2730,2740,2740,2725,4670
20240529,090400,123937865,2730,2730,2740,2730,1560
20240529,090300,119672605,2750,2730,2755,2730,727
20240529,090200,117687655,2725,2715,2725,2710,27970
20240529,090100,41720210,2710,2730,2730,2710,5347
20240529,090000,27200005,2730,2750,2755,2720,9842