stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185800,586590,2170,2170,2170,2170,46
20240528,185700,586590,2170,2170,2170,2170,0
20240528,185600,586590,2170,2170,2170,2170,0
20240528,185500,586590,2170,2170,2170,2170,0
20240528,185400,586590,2170,2170,2170,2170,0
20240528,185300,586590,2170,2170,2170,2170,0
20240528,185200,586590,2170,2170,2170,2170,0
20240528,185100,586590,2170,2170,2170,2170,0
20240528,185000,586590,2170,2170,2170,2170,0
20240528,184900,586590,2170,2170,2170,2170,0
20240528,184800,586590,2170,2170,2170,2170,0
20240528,184700,586590,2170,2170,2170,2170,0
20240528,184600,586590,2170,2170,2170,2170,0
20240528,184500,586590,2170,2170,2170,2170,0
20240528,184400,586590,2170,2170,2170,2170,0
20240528,184300,586590,2170,2170,2170,2170,0
20240528,184200,586590,2170,2170,2170,2170,0
20240528,184100,586590,2170,2170,2170,2170,0
20240528,184000,586590,2170,2170,2170,2170,0
20240528,183900,586590,2170,2170,2170,2170,0
20240528,183800,586590,2170,2170,2170,2170,0
20240528,183700,586590,2170,2170,2170,2170,0
20240528,183600,586590,2170,2170,2170,2170,0
20240528,183500,586590,2170,2170,2170,2170,0
20240528,183400,586590,2170,2170,2170,2170,0
20240528,183300,586590,2170,2170,2170,2170,0
20240528,183200,586590,2170,2170,2170,2170,0
20240528,183100,586590,2170,2170,2170,2170,0
20240528,183000,586590,2170,2170,2170,2170,0
20240528,182900,586590,2170,2170,2170,2170,0
20240528,182800,586590,2170,2170,2170,2170,46
20240528,182700,586590,2170,2170,2170,2170,0
20240528,182600,586590,2170,2170,2170,2170,0
20240528,182500,586590,2170,2170,2170,2170,0
20240528,182400,586590,2170,2170,2170,2170,0
20240528,182300,586590,2170,2170,2170,2170,0
20240528,182200,586590,2170,2170,2170,2170,0
20240528,182100,586590,2170,2170,2170,2170,0
20240528,182000,586590,2170,2170,2170,2170,0
20240528,181900,586590,2170,2170,2170,2170,0
20240528,181800,586590,2170,2170,2170,2170,0
20240528,181700,586590,2170,2170,2170,2170,0
20240528,181600,586590,2170,2170,2170,2170,0
20240528,181500,586590,2170,2170,2170,2170,0
20240528,181400,586590,2170,2170,2170,2170,0
20240528,181300,586590,2170,2170,2170,2170,0
20240528,181200,586590,2170,2170,2170,2170,0
20240528,181100,586590,2170,2170,2170,2170,0
20240528,181000,586590,2170,2170,2170,2170,0
20240528,180900,586590,2170,2170,2170,2170,0
20240528,180800,586590,2170,2170,2170,2170,0
20240528,180700,586590,2170,2170,2170,2170,0
20240528,180600,586590,2170,2170,2170,2170,0
20240528,180500,586590,2170,2170,2170,2170,0
20240528,180400,586590,2170,2170,2170,2170,0
20240528,180300,586590,2170,2170,2170,2170,0
20240528,180200,586590,2170,2170,2170,2170,0
20240528,180100,586590,2170,2170,2170,2170,0
20240528,180000,586590,2170,2170,2170,2170,0
20240528,175900,586590,2170,2170,2170,2170,0
20240528,175800,586590,2170,2170,2170,2170,46
20240528,175700,586590,2170,2170,2170,2170,0
20240528,175600,586590,2170,2170,2170,2170,0
20240528,175500,586590,2170,2170,2170,2170,0
20240528,175400,586590,2170,2170,2170,2170,0
20240528,175300,586590,2170,2170,2170,2170,0
20240528,175200,586590,2170,2170,2170,2170,0
20240528,175100,586590,2170,2170,2170,2170,0
20240528,175000,586590,2170,2170,2170,2170,0
20240528,174900,586590,2170,2170,2170,2170,0
20240528,174800,586590,2170,2170,2170,2170,0
20240528,174700,586590,2170,2170,2170,2170,0
20240528,174600,586590,2170,2170,2170,2170,0
20240528,174500,586590,2170,2170,2170,2170,0
20240528,174400,586590,2170,2170,2170,2170,0
20240528,174300,586590,2170,2170,2170,2170,0
20240528,174200,586590,2170,2170,2170,2170,0
20240528,174100,586590,2170,2170,2170,2170,0
20240528,174000,586590,2170,2170,2170,2170,0
20240528,173900,586590,2170,2170,2170,2170,0
20240528,173800,586590,2170,2170,2170,2170,0
20240528,173700,586590,2170,2170,2170,2170,0
20240528,173600,586590,2170,2170,2170,2170,0
20240528,173500,586590,2170,2170,2170,2170,0
20240528,173400,586590,2170,2170,2170,2170,0
20240528,173300,586590,2170,2170,2170,2170,0
20240528,173200,586590,2170,2170,2170,2170,0
20240528,173100,586590,2170,2170,2170,2170,0
20240528,173000,586590,2170,2170,2170,2170,0
20240528,172900,586590,2170,2170,2170,2170,0
20240528,172800,586590,2170,2170,2170,2170,46
20240528,172700,586590,2170,2170,2170,2170,0
20240528,172600,586590,2170,2170,2170,2170,0
20240528,172500,586590,2170,2170,2170,2170,0
20240528,172400,586590,2170,2170,2170,2170,0
20240528,172300,586590,2170,2170,2170,2170,0
20240528,172200,586590,2170,2170,2170,2170,0
20240528,172100,586590,2170,2170,2170,2170,0
20240528,172000,586590,2170,2170,2170,2170,0
20240528,171900,586590,2170,2170,2170,2170,0
20240528,171800,586590,2170,2170,2170,2170,0
20240528,171700,586590,2170,2170,2170,2170,0
20240528,171600,586590,2170,2170,2170,2170,0
20240528,171500,586590,2170,2170,2170,2170,0
20240528,171400,586590,2170,2170,2170,2170,0
20240528,171300,586590,2170,2170,2170,2170,0
20240528,171200,586590,2170,2170,2170,2170,0
20240528,171100,586590,2170,2170,2170,2170,0
20240528,171000,586590,2170,2170,2170,2170,0
20240528,170900,586590,2170,2170,2170,2170,0
20240528,170800,586590,2170,2170,2170,2170,0
20240528,170700,586590,2170,2170,2170,2170,0
20240528,170600,586590,2170,2170,2170,2170,0
20240528,170500,586590,2170,2170,2170,2170,0
20240528,170400,586590,2170,2170,2170,2170,0
20240528,170300,586590,2170,2170,2170,2170,0
20240528,170200,586590,2170,2170,2170,2170,0
20240528,170100,586590,2170,2170,2170,2170,0
20240528,170000,586590,2170,2170,2170,2170,0
20240528,165900,586590,2170,2170,2170,2170,0
20240528,165800,586590,2170,2170,2170,2170,46
20240528,165700,586590,2170,2170,2170,2170,0
20240528,165600,586590,2170,2170,2170,2170,0
20240528,165500,586590,2170,2170,2170,2170,0
20240528,165400,586590,2170,2170,2170,2170,0
20240528,165300,586590,2170,2170,2170,2170,0
20240528,165200,586590,2170,2170,2170,2170,0
20240528,165100,586590,2170,2170,2170,2170,0
20240528,165000,586590,2170,2170,2170,2170,0
20240528,164900,586590,2170,2170,2170,2170,0
20240528,164800,586590,2170,2170,2170,2170,0
20240528,164700,586590,2170,2170,2170,2170,0
20240528,164600,586590,2170,2170,2170,2170,0
20240528,164500,586590,2170,2170,2170,2170,0
20240528,164400,586590,2170,2170,2170,2170,0
20240528,164300,586590,2170,2170,2170,2170,0
20240528,164200,586590,2170,2170,2170,2170,0
20240528,164100,586590,2170,2170,2170,2170,0
20240528,164000,586590,2170,2170,2170,2170,0
20240528,163900,586590,2170,2170,2170,2170,0
20240528,163800,586590,2170,2170,2170,2170,0
20240528,163700,586590,2170,2170,2170,2170,0
20240528,163600,586590,2170,2170,2170,2170,0
20240528,163500,586590,2170,2170,2170,2170,0
20240528,163400,586590,2170,2170,2170,2170,0
20240528,163300,586590,2170,2170,2170,2170,0
20240528,163200,586590,2170,2170,2170,2170,0
20240528,163100,586590,2170,2170,2170,2170,0
20240528,163000,586590,2170,2170,2170,2170,0
20240528,162900,586590,2170,2170,2170,2170,0
20240528,162800,586590,2170,2170,2170,2170,46
20240528,162700,586590,2170,2170,2170,2170,0
20240528,162600,586590,2170,2170,2170,2170,0
20240528,162500,586590,2170,2170,2170,2170,0
20240528,162400,586590,2170,2170,2170,2170,0
20240528,162300,586590,2170,2170,2170,2170,0
20240528,162200,586590,2170,2170,2170,2170,0
20240528,162100,586590,2170,2170,2170,2170,0
20240528,162000,586590,2170,2170,2170,2170,0
20240528,161900,586590,2170,2170,2170,2170,0
20240528,161800,586590,2170,2170,2170,2170,0
20240528,161700,586590,2170,2170,2170,2170,0
20240528,161600,586590,2170,2170,2170,2170,0
20240528,161500,586590,2170,2170,2170,2170,0
20240528,161400,586590,2170,2170,2170,2170,0
20240528,161300,586590,2170,2170,2170,2170,0
20240528,161200,586590,2170,2170,2170,2170,0
20240528,161100,586590,2170,2170,2170,2170,0
20240528,161000,586590,2170,2170,2170,2170,0
20240528,160900,586590,2170,2170,2170,2170,0
20240528,160800,586590,2170,2170,2170,2170,0
20240528,160700,586590,2170,2170,2170,2170,0
20240528,160600,586590,2170,2170,2170,2170,0
20240528,160500,586590,2170,2170,2170,2170,0
20240528,160400,586590,2170,2170,2170,2170,0
20240528,160300,586590,2170,2170,2170,2170,0
20240528,160200,586590,2170,2170,2170,2170,0
20240528,160100,586590,2170,2170,2170,2170,0
20240528,160000,586590,2170,2170,2170,2170,0
20240528,155900,586590,2170,2170,2170,2170,0
20240528,155800,586590,2170,2170,2170,2170,46
20240528,155700,586590,2170,2170,2170,2170,0
20240528,155600,586590,2170,2170,2170,2170,0
20240528,155500,586590,2170,2170,2170,2170,0
20240528,155400,586590,2170,2170,2170,2170,0
20240528,155300,586590,2170,2170,2170,2170,0
20240528,155200,586590,2170,2170,2170,2170,0
20240528,155100,586590,2170,2170,2170,2170,0
20240528,155000,586590,2170,2170,2170,2170,0
20240528,154900,586590,2170,2170,2170,2170,0
20240528,154800,586590,2170,2170,2170,2170,0
20240528,154700,586590,2170,2170,2170,2170,0
20240528,154600,586590,2170,2170,2170,2170,0
20240528,154500,586590,2170,2170,2170,2170,0
20240528,154400,586590,2170,2170,2170,2170,0
20240528,154300,586590,2170,2170,2170,2170,0
20240528,154200,586590,2170,2170,2170,2170,0
20240528,154100,586590,2170,2170,2170,2170,0
20240528,154000,586590,2170,2170,2170,2170,0
20240528,153900,586590,2170,2170,2170,2170,0
20240528,153800,586590,2170,2170,2170,2170,0
20240528,153700,586590,2170,2170,2170,2170,0
20240528,153600,586590,2170,2170,2170,2170,0
20240528,153500,586590,2170,2170,2170,2170,0
20240528,153400,586590,2170,2170,2170,2170,0
20240528,153300,586590,2170,2170,2170,2170,0
20240528,153200,586590,2170,2170,2170,2170,0
20240528,153100,586590,2170,2170,2170,2170,0
20240528,153000,586590,2170,2170,2170,2170,0
20240528,152900,586590,2170,2170,2170,2170,0
20240528,152800,586590,2170,2170,2170,2170,0
20240528,152700,586590,2170,2170,2170,2170,0
20240528,152600,586590,2170,2170,2170,2170,0
20240528,152500,586590,2170,2170,2170,2170,0
20240528,152400,586590,2170,2170,2170,2170,0
20240528,152300,586590,2170,2170,2170,2170,0
20240528,152200,586590,2170,2170,2170,2170,0
20240528,152100,586590,2170,2170,2170,2170,0
20240528,152000,586590,2170,2170,2170,2170,0
20240528,151900,586590,2170,2170,2170,2170,0
20240528,151800,586590,2170,2170,2170,2170,0
20240528,151700,586590,2170,2170,2170,2170,0
20240528,151600,586590,2170,2170,2170,2170,0
20240528,151500,586590,2170,2170,2170,2170,0
20240528,151400,586590,2170,2170,2170,2170,0
20240528,151300,586590,2170,2170,2170,2170,0
20240528,151200,586590,2170,2170,2170,2170,0
20240528,151100,586590,2170,2170,2170,2170,0
20240528,151000,586590,2170,2170,2170,2170,0
20240528,150900,586590,2170,2170,2170,2170,0
20240528,150800,586590,2170,2170,2170,2170,0
20240528,150700,586590,2170,2170,2170,2170,0
20240528,150600,586590,2170,2170,2170,2170,0
20240528,150500,586590,2170,2170,2170,2170,0
20240528,150400,586590,2170,2170,2170,2170,0
20240528,150300,586590,2170,2170,2170,2170,0
20240528,150200,586590,2170,2170,2170,2170,0
20240528,150100,586590,2170,2170,2170,2170,0
20240528,150000,586590,2170,2170,2170,2170,0
20240528,145900,586590,2170,2170,2170,2170,0
20240528,145800,586590,2170,2170,2170,2170,0
20240528,145700,586590,2170,2170,2170,2170,0
20240528,145600,586590,2170,2170,2170,2170,0
20240528,145500,586590,2170,2170,2170,2170,0
20240528,145400,586590,2170,2170,2170,2170,0
20240528,145300,586590,2170,2170,2170,2170,0
20240528,145200,586590,2170,2170,2170,2170,0
20240528,145100,586590,2170,2170,2170,2170,0
20240528,145000,586590,2170,2170,2170,2170,0
20240528,144900,586590,2170,2170,2170,2170,0
20240528,144800,586590,2170,2170,2170,2170,0
20240528,144700,586590,2170,2170,2170,2170,0
20240528,144600,586590,2170,2170,2170,2170,0
20240528,144500,586590,2170,2170,2170,2170,0
20240528,144400,586590,2170,2170,2170,2170,0
20240528,144300,586590,2170,2170,2170,2170,0
20240528,144200,586590,2170,2170,2170,2170,0
20240528,144100,586590,2170,2170,2170,2170,0
20240528,144000,586590,2170,2170,2170,2170,0
20240528,143900,586590,2170,2170,2170,2170,0
20240528,143800,586590,2170,2170,2170,2170,0
20240528,143700,586590,2170,2170,2170,2170,0
20240528,143600,586590,2170,2170,2170,2170,0
20240528,143500,586590,2170,2170,2170,2170,0
20240528,143400,586590,2170,2170,2170,2170,0
20240528,143300,586590,2170,2170,2170,2170,0
20240528,143200,586590,2170,2170,2170,2170,0
20240528,143100,586590,2170,2170,2170,2170,0
20240528,143000,586590,2170,2170,2170,2170,0
20240528,142900,586590,2170,2170,2170,2170,0
20240528,142800,586590,2170,2170,2170,2170,0
20240528,142700,586590,2170,2170,2170,2170,0
20240528,142600,586590,2170,2170,2170,2170,0
20240528,142500,586590,2170,2170,2170,2170,0
20240528,142400,586590,2170,2170,2170,2170,0
20240528,142300,586590,2170,2170,2170,2170,0
20240528,142200,586590,2170,2170,2170,2170,0
20240528,142100,586590,2170,2170,2170,2170,0
20240528,142000,586590,2170,2170,2170,2170,0
20240528,141900,586590,2170,2170,2170,2170,0
20240528,141800,586590,2170,2170,2170,2170,0
20240528,141700,586590,2170,2170,2170,2170,0
20240528,141600,586590,2170,2170,2170,2170,0
20240528,141500,586590,2170,2170,2170,2170,0
20240528,141400,586590,2170,2170,2170,2170,0
20240528,141300,586590,2170,2170,2170,2170,0
20240528,141200,586590,2170,2170,2170,2170,0
20240528,141100,586590,2170,2170,2170,2170,0
20240528,141000,586590,2170,2170,2170,2170,0
20240528,140900,586590,2170,2170,2170,2170,0
20240528,140800,586590,2170,2170,2170,2170,0
20240528,140700,586590,2170,2170,2170,2170,0
20240528,140600,586590,2170,2170,2170,2170,0
20240528,140500,586590,2170,2170,2170,2170,0
20240528,140400,586590,2170,2170,2170,2170,0
20240528,140300,586590,2170,2170,2170,2170,0
20240528,140200,586590,2170,2170,2170,2170,0
20240528,140100,586590,2170,2170,2170,2170,0
20240528,140000,586590,2170,2170,2170,2170,0
20240528,135900,586590,2170,2170,2170,2170,0
20240528,135800,586590,2170,2170,2170,2170,0
20240528,135700,586590,2170,2170,2170,2170,0
20240528,135600,586590,2170,2170,2170,2170,0
20240528,135500,586590,2170,2170,2170,2170,0
20240528,135400,586590,2170,2170,2170,2170,0
20240528,135300,586590,2170,2170,2170,2170,0
20240528,135200,586590,2170,2170,2170,2170,0
20240528,135100,586590,2170,2170,2170,2170,0
20240528,135000,586590,2170,2170,2170,2170,46
20240528,134900,486770,2170,2170,2170,2170,0
20240528,134800,486770,2170,2170,2170,2170,0
20240528,134700,486770,2170,2170,2170,2170,0
20240528,134600,486770,2170,2170,2170,2170,0
20240528,134500,486770,2170,2170,2170,2170,0
20240528,134400,486770,2170,2165,2170,2165,128
20240528,134300,209150,2170,2170,2170,2170,0
20240528,134200,209150,2170,2170,2170,2170,0
20240528,134100,209150,2170,2170,2170,2170,0
20240528,134000,209150,2170,2170,2170,2170,0
20240528,133900,209150,2170,2170,2170,2170,0
20240528,133800,209150,2170,2170,2170,2170,0
20240528,133700,209150,2170,2170,2170,2170,0
20240528,133600,209150,2170,2170,2170,2170,0
20240528,133500,209150,2170,2170,2170,2170,0
20240528,133400,209150,2170,2170,2170,2170,0
20240528,133300,209150,2170,2170,2170,2170,0
20240528,133200,209150,2170,2170,2170,2170,0
20240528,133100,209150,2170,2170,2170,2170,0
20240528,133000,209150,2170,2170,2170,2170,0
20240528,132900,209150,2170,2170,2170,2170,0
20240528,132800,209150,2170,2170,2170,2170,0
20240528,132700,209150,2170,2170,2170,2170,0
20240528,132600,209150,2170,2170,2170,2170,0
20240528,132500,209150,2170,2170,2170,2170,0
20240528,132400,209150,2170,2170,2170,2170,0
20240528,132300,209150,2170,2170,2170,2170,0
20240528,132200,209150,2170,2170,2170,2170,0
20240528,132100,209150,2170,2170,2170,2170,0
20240528,132000,209150,2170,2170,2170,2170,0
20240528,131900,209150,2170,2170,2170,2170,0
20240528,131800,209150,2170,2170,2170,2170,0
20240528,131700,209150,2170,2170,2170,2170,0
20240528,131600,209150,2170,2170,2170,2170,0
20240528,131500,209150,2170,2170,2170,2170,0
20240528,131400,209150,2170,2170,2170,2170,0
20240528,131300,209150,2170,2170,2170,2170,0
20240528,131200,209150,2170,2170,2170,2170,0
20240528,131100,209150,2170,2170,2170,2170,0
20240528,131000,209150,2170,2170,2170,2170,0
20240528,130900,209150,2170,2170,2170,2170,0
20240528,130800,209150,2170,2170,2170,2170,0
20240528,130700,209150,2170,2170,2170,2170,0
20240528,130600,209150,2170,2170,2170,2170,0
20240528,130500,209150,2170,2170,2170,2170,0
20240528,130400,209150,2170,2170,2170,2170,0
20240528,130300,209150,2170,2170,2170,2170,0
20240528,130200,209150,2170,2170,2170,2170,0
20240528,130100,209150,2170,2170,2170,2170,0
20240528,130000,209150,2170,2170,2170,2170,0
20240528,125900,209150,2170,2170,2170,2170,0
20240528,125800,209150,2170,2170,2170,2170,0
20240528,125700,209150,2170,2170,2170,2170,0
20240528,125600,209150,2170,2170,2170,2170,0
20240528,125500,209150,2170,2170,2170,2170,0
20240528,125400,209150,2170,2170,2170,2170,0
20240528,125300,209150,2170,2170,2170,2170,0
20240528,125200,209150,2170,2170,2170,2170,0
20240528,125100,209150,2170,2170,2170,2170,0
20240528,125000,209150,2170,2170,2170,2170,0
20240528,124900,209150,2170,2170,2170,2170,0
20240528,124800,209150,2170,2170,2170,2170,0
20240528,124700,209150,2170,2170,2170,2170,0
20240528,124600,209150,2170,2170,2170,2170,0
20240528,124500,209150,2170,2170,2170,2170,0
20240528,124400,209150,2170,2170,2170,2170,0
20240528,124300,209150,2170,2170,2170,2170,0
20240528,124200,209150,2170,2170,2170,2170,0
20240528,124100,209150,2170,2170,2170,2170,0
20240528,124000,209150,2170,2170,2170,2170,0
20240528,123900,209150,2170,2170,2170,2170,0
20240528,123800,209150,2170,2170,2170,2170,0
20240528,123700,209150,2170,2170,2170,2170,0
20240528,123600,209150,2170,2170,2170,2170,0
20240528,123500,209150,2170,2170,2170,2170,0
20240528,123400,209150,2170,2170,2170,2170,0
20240528,123300,209150,2170,2170,2170,2170,0
20240528,123200,209150,2170,2170,2170,2170,0
20240528,123100,209150,2170,2170,2170,2170,0
20240528,123000,209150,2170,2170,2170,2170,0
20240528,122900,209150,2170,2170,2170,2170,0
20240528,122800,209150,2170,2170,2170,2170,0
20240528,122700,209150,2170,2170,2170,2170,0
20240528,122600,209150,2170,2170,2170,2170,0
20240528,122500,209150,2170,2170,2170,2170,0
20240528,122400,209150,2170,2170,2170,2170,0
20240528,122300,209150,2170,2170,2170,2170,0
20240528,122200,209150,2170,2170,2170,2170,0
20240528,122100,209150,2170,2170,2170,2170,0
20240528,122000,209150,2170,2170,2170,2170,0
20240528,121900,209150,2170,2170,2170,2170,0
20240528,121800,209150,2170,2170,2170,2170,0
20240528,121700,209150,2170,2170,2170,2170,0
20240528,121600,209150,2170,2170,2170,2170,0
20240528,121500,209150,2170,2170,2170,2170,0
20240528,121400,209150,2170,2170,2170,2170,0
20240528,121300,209150,2170,2170,2170,2170,0
20240528,121200,209150,2170,2170,2170,2170,0
20240528,121100,209150,2170,2170,2170,2170,0
20240528,121000,209150,2170,2170,2170,2170,0
20240528,120900,209150,2170,2170,2170,2170,0
20240528,120800,209150,2170,2170,2170,2170,0
20240528,120700,209150,2170,2170,2170,2170,0
20240528,120600,209150,2170,2170,2170,2170,0
20240528,120500,209150,2170,2170,2170,2170,0
20240528,120400,209150,2170,2170,2170,2170,0
20240528,120300,209150,2170,2170,2170,2170,0
20240528,120200,209150,2170,2170,2170,2170,0
20240528,120100,209150,2170,2170,2170,2170,0
20240528,120000,209150,2170,2170,2170,2170,0
20240528,115900,209150,2170,2170,2170,2170,0
20240528,115800,209150,2170,2170,2170,2170,0
20240528,115700,209150,2170,2170,2170,2170,0
20240528,115600,209150,2170,2170,2170,2170,0
20240528,115500,209150,2170,2170,2170,2170,0
20240528,115400,209150,2170,2170,2170,2170,0
20240528,115300,209150,2170,2170,2170,2170,0
20240528,115200,209150,2170,2170,2170,2170,0
20240528,115100,209150,2170,2170,2170,2170,0
20240528,115000,209150,2170,2170,2170,2170,0
20240528,114900,209150,2170,2170,2170,2170,0
20240528,114800,209150,2170,2170,2170,2170,0
20240528,114700,209150,2170,2170,2170,2170,0
20240528,114600,209150,2170,2170,2170,2170,0
20240528,114500,209150,2170,2170,2170,2170,0
20240528,114400,209150,2170,2170,2170,2170,0
20240528,114300,209150,2170,2170,2170,2170,0
20240528,114200,209150,2170,2170,2170,2170,0
20240528,114100,209150,2170,2170,2170,2170,0
20240528,114000,209150,2170,2170,2170,2170,0
20240528,113900,209150,2170,2170,2170,2170,0
20240528,113800,209150,2170,2170,2170,2170,40
20240528,113700,122350,2180,2180,2180,2180,0
20240528,113600,122350,2180,2180,2180,2180,0
20240528,113500,122350,2180,2180,2180,2180,0
20240528,113400,122350,2180,2180,2180,2180,0
20240528,113300,122350,2180,2180,2180,2180,0
20240528,113200,122350,2180,2180,2180,2180,0
20240528,113100,122350,2180,2180,2180,2180,0
20240528,113000,122350,2180,2180,2180,2180,0
20240528,112900,122350,2180,2180,2180,2180,0
20240528,112800,122350,2180,2180,2180,2180,0
20240528,112700,122350,2180,2180,2180,2180,0
20240528,112600,122350,2180,2180,2180,2180,0
20240528,112500,122350,2180,2180,2180,2180,0
20240528,112400,122350,2180,2180,2180,2180,0
20240528,112300,122350,2180,2180,2180,2180,0
20240528,112200,122350,2180,2180,2180,2180,0
20240528,112100,122350,2180,2180,2180,2180,0
20240528,112000,122350,2180,2180,2180,2180,0
20240528,111900,122350,2180,2180,2180,2180,0
20240528,111800,122350,2180,2180,2180,2180,0
20240528,111700,122350,2180,2180,2180,2180,0
20240528,111600,122350,2180,2180,2180,2180,0
20240528,111500,122350,2180,2180,2180,2180,0
20240528,111400,122350,2180,2180,2180,2180,0
20240528,111300,122350,2180,2180,2180,2180,0
20240528,111200,122350,2180,2180,2180,2180,0
20240528,111100,122350,2180,2180,2180,2180,0
20240528,111000,122350,2180,2180,2180,2180,0
20240528,110900,122350,2180,2180,2180,2180,0
20240528,110800,122350,2180,2180,2180,2180,0
20240528,110700,122350,2180,2180,2180,2180,0
20240528,110600,122350,2180,2180,2180,2180,0
20240528,110500,122350,2180,2180,2180,2180,0
20240528,110400,122350,2180,2180,2180,2180,0
20240528,110300,122350,2180,2180,2180,2180,0
20240528,110200,122350,2180,2180,2180,2180,0
20240528,110100,122350,2180,2180,2180,2180,0
20240528,110000,122350,2180,2180,2180,2180,0
20240528,105900,122350,2180,2180,2180,2180,0
20240528,105800,122350,2180,2180,2180,2180,0
20240528,105700,122350,2180,2180,2180,2180,0
20240528,105600,122350,2180,2180,2180,2180,0
20240528,105500,122350,2180,2180,2180,2180,0
20240528,105400,122350,2180,2180,2180,2180,0
20240528,105300,122350,2180,2180,2180,2180,0
20240528,105200,122350,2180,2180,2180,2180,0
20240528,105100,122350,2180,2180,2180,2180,0
20240528,105000,122350,2180,2180,2180,2180,10
20240528,104900,100550,2010,2010,2010,2010,0
20240528,104800,100550,2010,2010,2010,2010,0
20240528,104700,100550,2010,2010,2010,2010,0
20240528,104600,100550,2010,2010,2010,2010,0
20240528,104500,100550,2010,2010,2010,2010,0
20240528,104400,100550,2010,2010,2010,2010,0
20240528,104300,100550,2010,2010,2010,2010,0
20240528,104200,100550,2010,2010,2010,2010,0
20240528,104100,100550,2010,2010,2010,2010,0
20240528,104000,100550,2010,2010,2010,2010,0
20240528,103900,100550,2010,2010,2010,2010,0
20240528,103800,100550,2010,2010,2010,2010,0
20240528,103700,100550,2010,2010,2010,2010,0
20240528,103600,100550,2010,2010,2010,2010,0
20240528,103500,100550,2010,2010,2010,2010,0
20240528,103400,100550,2010,2010,2010,2010,0
20240528,103300,100550,2010,2010,2010,2010,0
20240528,103200,100550,2010,2010,2010,2010,0
20240528,103100,100550,2010,2010,2010,2010,0
20240528,103000,100550,2010,2010,2010,2010,0
20240528,102900,100550,2010,2010,2010,2010,0
20240528,102800,100550,2010,2010,2010,2010,0
20240528,102700,100550,2010,2015,2015,2010,50
20240528,102600,0,2200,2200,2200,2200,0
20240528,102500,0,2200,2200,2200,2200,0
20240528,102400,0,2200,2200,2200,2200,0
20240528,102300,0,2200,2200,2200,2200,0
20240528,102200,0,2200,2200,2200,2200,0
20240528,102100,0,2200,2200,2200,2200,0
20240528,102000,0,2200,2200,2200,2200,0
20240528,101900,0,2200,2200,2200,2200,0
20240528,101800,0,2200,2200,2200,2200,0
20240528,101700,0,2200,2200,2200,2200,0
20240528,101600,0,2200,2200,2200,2200,0
20240528,101500,0,2200,2200,2200,2200,0
20240528,101400,0,2200,2200,2200,2200,0
20240528,101300,0,2200,2200,2200,2200,0
20240528,101200,0,2200,2200,2200,2200,0
20240528,101100,0,2200,2200,2200,2200,0
20240528,101000,0,2200,2200,2200,2200,0
20240528,100900,0,2200,2200,2200,2200,0
20240528,100800,0,2200,2200,2200,2200,0
20240528,100700,0,2200,2200,2200,2200,0
20240528,100600,0,2200,2200,2200,2200,0
20240528,100500,0,2200,2200,2200,2200,0
20240528,100400,0,2200,2200,2200,2200,0
20240528,100300,0,2200,2200,2200,2200,0
20240528,100200,0,2200,2200,2200,2200,0
20240528,100100,0,2200,2200,2200,2200,0
20240528,100000,0,2200,2200,2200,2200,0
20240528,095900,0,2200,2200,2200,2200,0
20240528,095800,0,2200,2200,2200,2200,0
20240528,095700,0,2200,2200,2200,2200,0
20240528,095600,0,2200,2200,2200,2200,0
20240528,095500,0,2200,2200,2200,2200,0
20240528,095400,0,2200,2200,2200,2200,0
20240528,095300,0,2200,2200,2200,2200,0
20240528,095200,0,2200,2200,2200,2200,0
20240528,095100,0,2200,2200,2200,2200,0
20240528,095000,0,2200,2200,2200,2200,0
20240528,094900,0,2200,2200,2200,2200,0
20240528,094800,0,2200,2200,2200,2200,0
20240528,094700,0,2200,2200,2200,2200,0
20240528,094600,0,2200,2200,2200,2200,0
20240528,094500,0,2200,2200,2200,2200,0
20240528,094400,0,2200,2200,2200,2200,0
20240528,094300,0,2200,2200,2200,2200,0
20240528,094200,0,2200,2200,2200,2200,0
20240528,094100,0,2200,2200,2200,2200,0
20240528,094000,0,2200,2200,2200,2200,0
20240528,093900,0,2200,2200,2200,2200,0
20240528,093800,0,2200,2200,2200,2200,0
20240528,093700,0,2200,2200,2200,2200,0
20240528,093600,0,2200,2200,2200,2200,0
20240528,093500,0,2200,2200,2200,2200,0
20240528,093400,0,2200,2200,2200,2200,0
20240528,093300,0,2200,2200,2200,2200,0
20240528,093200,0,2200,2200,2200,2200,0
20240528,093100,0,2200,2200,2200,2200,0
20240528,093000,0,2200,2200,2200,2200,0
20240528,092900,0,2200,2200,2200,2200,0
20240528,092800,0,2200,2200,2200,2200,0
20240528,092700,0,2200,2200,2200,2200,0
20240528,092600,0,2200,2200,2200,2200,0
20240528,092500,0,2200,2200,2200,2200,0
20240528,092400,0,2200,2200,2200,2200,0
20240528,092300,0,2200,2200,2200,2200,0
20240528,092200,0,2200,2200,2200,2200,0
20240528,092100,0,2200,2200,2200,2200,0
20240528,092000,0,2200,2200,2200,2200,0
20240528,091900,0,2200,2200,2200,2200,0
20240528,091800,0,2200,2200,2200,2200,0
20240528,091700,0,2200,2200,2200,2200,0
20240528,091600,0,2200,2200,2200,2200,0
20240528,091500,0,2200,2200,2200,2200,0
20240528,091400,0,2200,2200,2200,2200,0
20240528,091300,0,2200,2200,2200,2200,0
20240528,091200,0,2200,2200,2200,2200,0
20240528,091100,0,2200,2200,2200,2200,0
20240528,091000,0,2200,2200,2200,2200,0
20240528,090900,0,2200,2200,2200,2200,0
20240528,090800,0,2200,2200,2200,2200,0
20240528,090700,0,2200,2200,2200,2200,0
20240528,090600,0,2200,2200,2200,2200,0
20240528,090500,0,2200,2200,2200,2200,0
20240528,090400,0,2200,2200,2200,2200,0
20240528,090300,0,2200,2200,2200,2200,0
20240528,090200,0,2200,2200,2200,2200,0
20240528,090100,0,2200,2200,2200,2200,0
20240528,090000,0,2200,2200,2200,2200,0