stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,194500,116854580,9020,9020,9020,9020,788
20240530,194400,116854580,9020,9020,9020,9020,0
20240530,194300,116854580,9020,9020,9020,9020,0
20240530,194200,116854580,9020,9020,9020,9020,0
20240530,194100,116854580,9020,9020,9020,9020,0
20240530,194000,116854580,9020,9020,9020,9020,0
20240530,193900,116854580,9020,9020,9020,9020,0
20240530,193800,116854580,9020,9020,9020,9020,0
20240530,193700,116854580,9020,9020,9020,9020,0
20240530,193600,116854580,9020,9020,9020,9020,0
20240530,193500,116854580,9020,9020,9020,9020,0
20240530,193400,116854580,9020,9020,9020,9020,0
20240530,193300,116854580,9020,9020,9020,9020,0
20240530,193200,116854580,9020,9020,9020,9020,0
20240530,193100,116854580,9020,9020,9020,9020,0
20240530,193000,116854580,9020,9020,9020,9020,0
20240530,192900,116854580,9020,9020,9020,9020,0
20240530,192800,116854580,9020,9020,9020,9020,0
20240530,192700,116854580,9020,9020,9020,9020,0
20240530,192600,116854580,9020,9020,9020,9020,0
20240530,192500,116854580,9020,9020,9020,9020,0
20240530,192400,116854580,9020,9020,9020,9020,0
20240530,192300,116854580,9020,9020,9020,9020,0
20240530,192200,116854580,9020,9020,9020,9020,0
20240530,192100,116854580,9020,9020,9020,9020,0
20240530,192000,116854580,9020,9020,9020,9020,0
20240530,191900,116854580,9020,9020,9020,9020,0
20240530,191800,116854580,9020,9020,9020,9020,0
20240530,191700,116854580,9020,9020,9020,9020,0
20240530,191600,116854580,9020,9020,9020,9020,0
20240530,191500,116854580,9020,9020,9020,9020,788
20240530,191400,116854580,9020,9020,9020,9020,0
20240530,191300,116854580,9020,9020,9020,9020,0
20240530,191200,116854580,9020,9020,9020,9020,0
20240530,191100,116854580,9020,9020,9020,9020,0
20240530,191000,116854580,9020,9020,9020,9020,0
20240530,190900,116854580,9020,9020,9020,9020,0
20240530,190800,116854580,9020,9020,9020,9020,0
20240530,190700,116854580,9020,9020,9020,9020,0
20240530,190600,116854580,9020,9020,9020,9020,0
20240530,190500,116854580,9020,9020,9020,9020,0
20240530,190400,116854580,9020,9020,9020,9020,0
20240530,190300,116854580,9020,9020,9020,9020,0
20240530,190200,116854580,9020,9020,9020,9020,0
20240530,190100,116854580,9020,9020,9020,9020,0
20240530,190000,116854580,9020,9020,9020,9020,0
20240530,185900,116854580,9020,9020,9020,9020,0
20240530,185800,116854580,9020,9020,9020,9020,0
20240530,185700,116854580,9020,9020,9020,9020,0
20240530,185600,116854580,9020,9020,9020,9020,0
20240530,185500,116854580,9020,9020,9020,9020,0
20240530,185400,116854580,9020,9020,9020,9020,0
20240530,185300,116854580,9020,9020,9020,9020,0
20240530,185200,116854580,9020,9020,9020,9020,0
20240530,185100,116854580,9020,9020,9020,9020,0
20240530,185000,116854580,9020,9020,9020,9020,0
20240530,184900,116854580,9020,9020,9020,9020,0
20240530,184800,116854580,9020,9020,9020,9020,0
20240530,184700,116854580,9020,9020,9020,9020,0
20240530,184600,116854580,9020,9020,9020,9020,0
20240530,184500,116854580,9020,9020,9020,9020,788
20240530,184400,116854580,9020,9020,9020,9020,0
20240530,184300,116854580,9020,9020,9020,9020,0
20240530,184200,116854580,9020,9020,9020,9020,0
20240530,184100,116854580,9020,9020,9020,9020,0
20240530,184000,116854580,9020,9020,9020,9020,0
20240530,183900,116854580,9020,9020,9020,9020,0
20240530,183800,116854580,9020,9020,9020,9020,0
20240530,183700,116854580,9020,9020,9020,9020,0
20240530,183600,116854580,9020,9020,9020,9020,0
20240530,183500,116854580,9020,9020,9020,9020,0
20240530,183400,116854580,9020,9020,9020,9020,0
20240530,183300,116854580,9020,9020,9020,9020,0
20240530,183200,116854580,9020,9020,9020,9020,0
20240530,183100,116854580,9020,9020,9020,9020,0
20240530,183000,116854580,9020,9020,9020,9020,0
20240530,182900,116854580,9020,9020,9020,9020,0
20240530,182800,116854580,9020,9020,9020,9020,0
20240530,182700,116854580,9020,9020,9020,9020,0
20240530,182600,116854580,9020,9020,9020,9020,0
20240530,182500,116854580,9020,9020,9020,9020,0
20240530,182400,116854580,9020,9020,9020,9020,0
20240530,182300,116854580,9020,9020,9020,9020,0
20240530,182200,116854580,9020,9020,9020,9020,0
20240530,182100,116854580,9020,9020,9020,9020,0
20240530,182000,116854580,9020,9020,9020,9020,0
20240530,181900,116854580,9020,9020,9020,9020,0
20240530,181800,116854580,9020,9020,9020,9020,0
20240530,181700,116854580,9020,9020,9020,9020,0
20240530,181600,116854580,9020,9020,9020,9020,0
20240530,181500,116854580,9020,9020,9020,9020,788
20240530,181400,116854580,9020,9020,9020,9020,0
20240530,181300,116854580,9020,9020,9020,9020,0
20240530,181200,116854580,9020,9020,9020,9020,0
20240530,181100,116854580,9020,9020,9020,9020,0
20240530,181000,116854580,9020,9020,9020,9020,0
20240530,180900,116854580,9020,9020,9020,9020,0
20240530,180800,116854580,9020,9020,9020,9020,0
20240530,180700,116854580,9020,9020,9020,9020,0
20240530,180600,116854580,9020,9020,9020,9020,0
20240530,180500,116854580,9020,9020,9020,9020,0
20240530,180400,116854580,9020,9020,9020,9020,0
20240530,180300,116854580,9020,9020,9020,9020,0
20240530,180200,116854580,9020,9020,9020,9020,0
20240530,180100,116854580,9020,9020,9020,9020,0
20240530,180000,116854580,9020,9020,9020,9020,0
20240530,175900,116854580,9020,9020,9020,9020,0
20240530,175800,116854580,9020,9020,9020,9020,0
20240530,175700,116854580,9020,9020,9020,9020,0
20240530,175600,116854580,9020,9020,9020,9020,0
20240530,175500,116854580,9020,9020,9020,9020,0
20240530,175400,116854580,9020,9020,9020,9020,0
20240530,175300,116854580,9020,9020,9020,9020,0
20240530,175200,116854580,9020,9020,9020,9020,0
20240530,175100,116854580,9020,9020,9020,9020,0
20240530,175000,116854580,9020,9020,9020,9020,0
20240530,174900,116854580,9020,9020,9020,9020,0
20240530,174800,116854580,9020,9020,9020,9020,0
20240530,174700,116854580,9020,9020,9020,9020,0
20240530,174600,116854580,9020,9020,9020,9020,0
20240530,174500,116854580,9020,9020,9020,9020,788
20240530,174400,116854580,9020,9020,9020,9020,0
20240530,174300,116854580,9020,9020,9020,9020,0
20240530,174200,116854580,9020,9020,9020,9020,0
20240530,174100,116854580,9020,9020,9020,9020,0
20240530,174000,116854580,9020,9020,9020,9020,0
20240530,173900,116854580,9020,9020,9020,9020,0
20240530,173800,116854580,9020,9020,9020,9020,0
20240530,173700,116854580,9020,9020,9020,9020,0
20240530,173600,116854580,9020,9020,9020,9020,0
20240530,173500,116854580,9020,9020,9020,9020,0
20240530,173400,116854580,9020,9020,9020,9020,0
20240530,173300,116854580,9020,9020,9020,9020,0
20240530,173200,116854580,9020,9020,9020,9020,0
20240530,173100,116854580,9020,9020,9020,9020,0
20240530,173000,116854580,9020,9020,9020,9020,0
20240530,172900,116854580,9020,9020,9020,9020,0
20240530,172800,116854580,9020,9020,9020,9020,0
20240530,172700,116854580,9020,9020,9020,9020,0
20240530,172600,116854580,9020,9020,9020,9020,0
20240530,172500,116854580,9020,9020,9020,9020,0
20240530,172400,116854580,9020,9020,9020,9020,0
20240530,172300,116854580,9020,9020,9020,9020,0
20240530,172200,116854580,9020,9020,9020,9020,0
20240530,172100,116854580,9020,9020,9020,9020,0
20240530,172000,116854580,9020,9020,9020,9020,0
20240530,171900,116854580,9020,9020,9020,9020,0
20240530,171800,116854580,9020,9020,9020,9020,0
20240530,171700,116854580,9020,9020,9020,9020,0
20240530,171600,116854580,9020,9020,9020,9020,0
20240530,171500,116854580,9020,9020,9020,9020,788
20240530,171400,116854580,9020,9020,9020,9020,0
20240530,171300,116854580,9020,9020,9020,9020,0
20240530,171200,116854580,9020,9020,9020,9020,0
20240530,171100,116854580,9020,9020,9020,9020,0
20240530,171000,116854580,9020,9020,9020,9020,0
20240530,170900,116854580,9020,9020,9020,9020,0
20240530,170800,116854580,9020,9020,9020,9020,0
20240530,170700,116854580,9020,9020,9020,9020,0
20240530,170600,116854580,9020,9020,9020,9020,0
20240530,170500,116854580,9020,9020,9020,9020,0
20240530,170400,116854580,9020,9020,9020,9020,0
20240530,170300,116854580,9020,9020,9020,9020,0
20240530,170200,116854580,9020,9020,9020,9020,0
20240530,170100,116854580,9020,9020,9020,9020,0
20240530,170000,116854580,9020,9020,9020,9020,0
20240530,165900,116854580,9020,9020,9020,9020,0
20240530,165800,116854580,9020,9020,9020,9020,0
20240530,165700,116854580,9020,9020,9020,9020,0
20240530,165600,116854580,9020,9020,9020,9020,0
20240530,165500,116854580,9020,9020,9020,9020,0
20240530,165400,116854580,9020,9020,9020,9020,0
20240530,165300,116854580,9020,9020,9020,9020,0
20240530,165200,116854580,9020,9020,9020,9020,0
20240530,165100,116854580,9020,9020,9020,9020,0
20240530,165000,116854580,9020,9020,9020,9020,0
20240530,164900,116854580,9020,9020,9020,9020,0
20240530,164800,116854580,9020,9020,9020,9020,0
20240530,164700,116854580,9020,9020,9020,9020,0
20240530,164600,116854580,9020,9020,9020,9020,0
20240530,164500,116854580,9020,9020,9020,9020,788
20240530,164400,116854580,9020,9020,9020,9020,0
20240530,164300,116854580,9020,9020,9020,9020,0
20240530,164200,116854580,9020,9020,9020,9020,0
20240530,164100,116854580,9020,9020,9020,9020,0
20240530,164000,116854580,9020,9020,9020,9020,0
20240530,163900,116854580,9020,9020,9020,9020,0
20240530,163800,116854580,9020,9020,9020,9020,0
20240530,163700,116854580,9020,9020,9020,9020,0
20240530,163600,116854580,9020,9020,9020,9020,0
20240530,163500,116854580,9020,9020,9020,9020,0
20240530,163400,116854580,9020,9020,9020,9020,0
20240530,163300,116854580,9020,9020,9020,9020,0
20240530,163200,116854580,9020,9020,9020,9020,0
20240530,163100,116854580,9020,9020,9020,9020,0
20240530,163000,116854580,9020,9020,9020,9020,0
20240530,162900,116854580,9020,9020,9020,9020,0
20240530,162800,116854580,9020,9020,9020,9020,0
20240530,162700,116854580,9020,9020,9020,9020,0
20240530,162600,116854580,9020,9020,9020,9020,0
20240530,162500,116854580,9020,9020,9020,9020,0
20240530,162400,116854580,9020,9020,9020,9020,0
20240530,162300,116854580,9020,9020,9020,9020,0
20240530,162200,116854580,9020,9020,9020,9020,0
20240530,162100,116854580,9020,9020,9020,9020,0
20240530,162000,116854580,9020,9020,9020,9020,0
20240530,161900,116854580,9020,9020,9020,9020,0
20240530,161800,116854580,9020,9020,9020,9020,0
20240530,161700,116854580,9020,9020,9020,9020,0
20240530,161600,116854580,9020,9020,9020,9020,0
20240530,161500,116854580,9020,9020,9020,9020,788
20240530,161400,116854580,9020,9020,9020,9020,0
20240530,161300,116854580,9020,9020,9020,9020,0
20240530,161200,116854580,9020,9020,9020,9020,0
20240530,161100,116854580,9020,9020,9020,9020,0
20240530,161000,116854580,9020,9020,9020,9020,0
20240530,160900,116854580,9020,9020,9020,9020,0
20240530,160800,116854580,9020,9020,9020,9020,0
20240530,160700,116854580,9020,9020,9020,9020,0
20240530,160600,116854580,9020,9020,9020,9020,0
20240530,160500,116854580,9020,9020,9020,9020,0
20240530,160400,116854580,9020,9020,9020,9020,0
20240530,160300,116854580,9020,9020,9020,9020,0
20240530,160200,116854580,9020,9020,9020,9020,0
20240530,160100,116854580,9020,9020,9020,9020,0
20240530,160000,116854580,9020,9020,9020,9020,0
20240530,155900,116854580,9020,9020,9020,9020,0
20240530,155800,116854580,9020,9020,9020,9020,0
20240530,155700,116854580,9020,9020,9020,9020,0
20240530,155600,116854580,9020,9020,9020,9020,0
20240530,155500,116854580,9020,9020,9020,9020,0
20240530,155400,116854580,9020,9020,9020,9020,0
20240530,155300,116854580,9020,9020,9020,9020,0
20240530,155200,116854580,9020,9020,9020,9020,0
20240530,155100,116854580,9020,9020,9020,9020,0
20240530,155000,116854580,9020,9020,9020,9020,0
20240530,154900,116854580,9020,9020,9020,9020,0
20240530,154800,116854580,9020,9020,9020,9020,0
20240530,154700,116854580,9020,9020,9020,9020,0
20240530,154600,116854580,9020,9020,9020,9020,0
20240530,154500,116854580,9020,9020,9020,9020,788
20240530,154400,116854580,9020,9020,9020,9020,0
20240530,154300,116854580,9020,9020,9020,9020,0
20240530,154200,116854580,9020,9020,9020,9020,0
20240530,154100,116854580,9020,9020,9020,9020,0
20240530,154000,116854580,9020,9020,9020,9020,0
20240530,153900,116854580,9020,9020,9020,9020,0
20240530,153800,116854580,9020,9020,9020,9020,0
20240530,153700,116854580,9020,9020,9020,9020,0
20240530,153600,116854580,9020,9020,9020,9020,0
20240530,153500,116854580,9020,9020,9020,9020,0
20240530,153400,116854580,9020,9020,9020,9020,0
20240530,153300,116854580,9020,9020,9020,9020,0
20240530,153200,116854580,9020,9020,9020,9020,0
20240530,153100,116854580,9020,9020,9020,9020,0
20240530,153000,116854580,9020,9020,9020,9020,788
20240530,152900,109746820,9020,9020,9020,9020,0
20240530,152800,109746820,9020,9020,9020,9020,0
20240530,152700,109746820,9020,9020,9020,9020,0
20240530,152600,109746820,9020,9020,9020,9020,0
20240530,152500,109746820,9020,9020,9020,9020,0
20240530,152400,109746820,9020,9020,9020,9020,0
20240530,152300,109746820,9020,9020,9020,9020,0
20240530,152200,109746820,9020,9020,9020,9020,0
20240530,152100,109746820,9020,9020,9020,9020,0
20240530,152000,109746820,9020,9020,9020,9020,0
20240530,151900,109746820,9020,8990,9020,8910,453
20240530,151800,105672660,8990,8990,8990,8990,1
20240530,151700,105663670,8990,8990,8990,8990,0
20240530,151600,105663670,8990,8990,8990,8990,0
20240530,151500,105663670,8990,8990,8990,8990,0
20240530,151400,105663670,8990,8990,8990,8990,0
20240530,151300,105663670,8990,8990,8990,8990,0
20240530,151200,105663670,8990,8990,8990,8990,1
20240530,151100,105654680,8930,8930,8930,8930,0
20240530,151000,105654680,8930,8930,8930,8930,0
20240530,150900,105654680,8930,8930,8930,8930,0
20240530,150800,105654680,8930,8920,8930,8920,351
20240530,150700,102523750,8930,8930,8930,8930,0
20240530,150600,102523750,8930,8930,8930,8930,34
20240530,150500,102220130,8940,8940,8940,8940,0
20240530,150400,102220130,8940,8940,8940,8940,0
20240530,150300,102220130,8940,8940,8940,8940,0
20240530,150200,102220130,8940,8940,8940,8940,0
20240530,150100,102220130,8940,8940,8940,8940,3
20240530,150000,102193310,8930,8930,8930,8930,15
20240530,145900,102059360,8930,8890,8930,8890,1039
20240530,145800,92782650,8850,8860,8860,8850,100
20240530,145700,91897250,8860,8860,8860,8860,127
20240530,145600,90772030,8870,8880,8880,8870,43
20240530,145500,90390410,8900,8900,8900,8900,18
20240530,145400,90230210,8900,8900,8900,8900,18
20240530,145300,90070010,8900,8900,8900,8900,10
20240530,145200,89981010,8900,8900,8900,8900,0
20240530,145100,89981010,8900,8900,8900,8900,0
20240530,145000,89981010,8900,8900,8900,8900,17
20240530,144900,89829710,8880,8880,8880,8880,0
20240530,144800,89829710,8880,8880,8880,8880,1
20240530,144700,89820830,8880,8880,8880,8880,19
20240530,144600,89652110,8880,8880,8880,8880,0
20240530,144500,89652110,8880,8880,8880,8880,20
20240530,144400,89474510,8880,8880,8880,8880,7
20240530,144300,89412350,8900,8900,8900,8900,0
20240530,144200,89412350,8900,8900,8900,8900,0
20240530,144100,89412350,8900,8900,8900,8900,0
20240530,144000,89412350,8900,8900,8900,8900,0
20240530,143900,89412350,8900,8900,8900,8900,0
20240530,143800,89412350,8900,8900,8900,8900,0
20240530,143700,89412350,8900,8900,8900,8900,2
20240530,143600,89394550,8880,8880,8880,8880,0
20240530,143500,89394550,8880,8880,8880,8880,136
20240530,143400,88186870,8900,8900,8900,8900,0
20240530,143300,88186870,8900,8900,8900,8900,0
20240530,143200,88186870,8900,8900,8900,8900,97
20240530,143100,87323570,8900,8900,8900,8900,0
20240530,143000,87323570,8900,8900,8900,8900,0
20240530,142900,87323570,8900,8900,8900,8900,20
20240530,142800,87145570,8890,8890,8890,8890,0
20240530,142700,87145570,8890,8890,8890,8890,0
20240530,142600,87145570,8890,8890,8890,8890,1
20240530,142500,87136680,8900,8910,8910,8900,5127
20240530,142400,41470960,8910,8910,8910,8910,0
20240530,142300,41470960,8910,8910,8910,8910,0
20240530,142200,41470960,8910,8910,8910,8910,0
20240530,142100,41470960,8910,8910,8910,8910,0
20240530,142000,41470960,8910,8910,8910,8910,0
20240530,141900,41470960,8910,8920,8920,8910,22
20240530,141800,41274790,8920,8920,8920,8920,0
20240530,141700,41274790,8920,8920,8920,8920,30
20240530,141600,41007190,8930,8930,8930,8930,0
20240530,141500,41007190,8930,8930,8930,8930,17
20240530,141400,40855380,8930,8930,8930,8930,150
20240530,141300,39515880,8930,8930,8930,8930,50
20240530,141200,39069380,8930,8930,8930,8930,0
20240530,141100,39069380,8930,8930,8930,8930,0
20240530,141000,39069380,8930,8930,8930,8930,0
20240530,140900,39069380,8930,8930,8930,8930,0
20240530,140800,39069380,8930,8930,8930,8930,0
20240530,140700,39069380,8930,8930,8930,8930,5
20240530,140600,39024730,8930,8930,8930,8930,0
20240530,140500,39024730,8930,8930,8930,8930,0
20240530,140400,39024730,8930,8930,8930,8930,0
20240530,140300,39024730,8930,8930,8930,8930,0
20240530,140200,39024730,8930,8930,8930,8930,0
20240530,140100,39024730,8930,8930,8930,8930,0
20240530,140000,39024730,8930,8930,8930,8930,0
20240530,135900,39024730,8930,8930,8930,8930,0
20240530,135800,39024730,8930,8930,8930,8930,0
20240530,135700,39024730,8930,8930,8930,8930,1
20240530,135600,39015800,8960,8960,8960,8960,0
20240530,135500,39015800,8960,8960,8960,8960,0
20240530,135400,39015800,8960,8960,8960,8960,0
20240530,135300,39015800,8960,8960,8960,8960,0
20240530,135200,39015800,8960,8960,8960,8960,0
20240530,135100,39015800,8960,8960,8960,8960,0
20240530,135000,39015800,8960,8960,8960,8960,0
20240530,134900,39015800,8960,8960,8960,8960,0
20240530,134800,39015800,8960,8960,8960,8960,0
20240530,134700,39015800,8960,8960,8960,8960,0
20240530,134600,39015800,8960,8960,8960,8960,0
20240530,134500,39015800,8960,8960,8960,8960,1
20240530,134400,39006840,8960,8960,8960,8960,0
20240530,134300,39006840,8960,8960,8960,8960,0
20240530,134200,39006840,8960,8960,8960,8960,0
20240530,134100,39006840,8960,8960,8960,8960,0
20240530,134000,39006840,8960,8960,8960,8960,0
20240530,133900,39006840,8960,8960,8960,8960,0
20240530,133800,39006840,8960,8960,8960,8960,0
20240530,133700,39006840,8960,8960,8960,8960,0
20240530,133600,39006840,8960,8960,8960,8960,0
20240530,133500,39006840,8960,8960,8960,8960,0
20240530,133400,39006840,8960,8960,8960,8960,0
20240530,133300,39006840,8960,8960,8960,8960,0
20240530,133200,39006840,8960,8960,8960,8960,0
20240530,133100,39006840,8960,8960,8960,8960,0
20240530,133000,39006840,8960,8960,8960,8960,0
20240530,132900,39006840,8960,8960,8960,8960,0
20240530,132800,39006840,8960,8960,8960,8960,0
20240530,132700,39006840,8960,8960,8960,8960,0
20240530,132600,39006840,8960,8960,8960,8960,0
20240530,132500,39006840,8960,8960,8960,8960,0
20240530,132400,39006840,8960,8960,8960,8960,0
20240530,132300,39006840,8960,8960,8960,8960,0
20240530,132200,39006840,8960,8960,8960,8960,1
20240530,132100,38997880,8910,8910,8910,8910,0
20240530,132000,38997880,8910,8910,8910,8910,166
20240530,131900,37518820,8910,8910,8910,8910,0
20240530,131800,37518820,8910,8910,8910,8910,0
20240530,131700,37518820,8910,8910,8910,8910,0
20240530,131600,37518820,8910,8910,8910,8910,0
20240530,131500,37518820,8910,8910,8910,8910,0
20240530,131400,37518820,8910,8950,8950,8910,1037
20240530,131300,28270010,8950,8950,8950,8950,0
20240530,131200,28270010,8950,8950,8950,8950,158
20240530,131100,26855910,8950,8950,8950,8950,0
20240530,131000,26855910,8950,8950,8950,8950,0
20240530,130900,26855910,8950,8950,8950,8950,0
20240530,130800,26855910,8950,8950,8950,8950,0
20240530,130700,26855910,8950,8950,8950,8950,0
20240530,130600,26855910,8950,8950,8950,8950,0
20240530,130500,26855910,8950,8950,8950,8950,1
20240530,130400,26846960,9000,9000,9000,9000,0
20240530,130300,26846960,9000,9000,9000,9000,0
20240530,130200,26846960,9000,9000,9000,9000,0
20240530,130100,26846960,9000,9000,9000,9000,0
20240530,130000,26846960,9000,9000,9000,9000,3
20240530,125900,26819960,8950,8950,8950,8950,0
20240530,125800,26819960,8950,8950,8950,8950,0
20240530,125700,26819960,8950,8950,8950,8950,0
20240530,125600,26819960,8950,8950,8950,8950,0
20240530,125500,26819960,8950,8950,8950,8950,0
20240530,125400,26819960,8950,8950,8950,8950,0
20240530,125300,26819960,8950,8950,8950,8950,0
20240530,125200,26819960,8950,8950,8950,8950,0
20240530,125100,26819960,8950,8950,8950,8950,0
20240530,125000,26819960,8950,8950,8950,8950,0
20240530,124900,26819960,8950,8950,8950,8950,0
20240530,124800,26819960,8950,8950,8950,8950,0
20240530,124700,26819960,8950,8950,8950,8950,0
20240530,124600,26819960,8950,8950,8950,8950,0
20240530,124500,26819960,8950,8950,8950,8950,0
20240530,124400,26819960,8950,8950,8950,8950,0
20240530,124300,26819960,8950,8950,8950,8950,0
20240530,124200,26819960,8950,8950,8950,8950,0
20240530,124100,26819960,8950,8950,8950,8950,0
20240530,124000,26819960,8950,8950,8950,8950,0
20240530,123900,26819960,8950,8950,8950,8950,10
20240530,123800,26730460,8950,8950,8950,8950,0
20240530,123700,26730460,8950,8950,8950,8950,0
20240530,123600,26730460,8950,8950,8950,8950,0
20240530,123500,26730460,8950,8950,8950,8950,1
20240530,123400,26721510,9010,9010,9010,9010,0
20240530,123300,26721510,9010,9010,9010,9010,0
20240530,123200,26721510,9010,9010,9010,9010,0
20240530,123100,26721510,9010,9010,9010,9010,0
20240530,123000,26721510,9010,9010,9010,9010,0
20240530,122900,26721510,9010,9010,9010,9010,0
20240530,122800,26721510,9010,9010,9010,9010,1
20240530,122700,26712500,8950,8950,8950,8950,0
20240530,122600,26712500,8950,8950,8950,8950,0
20240530,122500,26712500,8950,8950,8950,8950,0
20240530,122400,26712500,8950,8950,8950,8950,0
20240530,122300,26712500,8950,8950,8950,8950,1
20240530,122200,26703550,9020,9020,9020,9020,0
20240530,122100,26703550,9020,9020,9020,9020,0
20240530,122000,26703550,9020,9020,9020,9020,0
20240530,121900,26703550,9020,9020,9020,9020,0
20240530,121800,26703550,9020,9020,9020,9020,0
20240530,121700,26703550,9020,9020,9020,9020,1
20240530,121600,26694530,8960,8960,8960,8960,0
20240530,121500,26694530,8960,8960,8960,8960,0
20240530,121400,26694530,8960,8960,8960,8960,0
20240530,121300,26694530,8960,8960,8960,8960,1
20240530,121200,26685570,9030,8970,9030,8970,400
20240530,121100,23086390,8970,8970,8970,8970,0
20240530,121000,23086390,8970,8970,8970,8970,0
20240530,120900,23086390,8970,8970,8970,8970,0
20240530,120800,23086390,8970,8970,8970,8970,0
20240530,120700,23086390,8970,8970,8970,8970,0
20240530,120600,23086390,8970,8970,8970,8970,0
20240530,120500,23086390,8970,8970,8970,8970,0
20240530,120400,23086390,8970,8970,8970,8970,0
20240530,120300,23086390,8970,8970,8970,8970,0
20240530,120200,23086390,8970,8970,8970,8970,0
20240530,120100,23086390,8970,8970,8970,8970,0
20240530,120000,23086390,8970,8970,8970,8970,0
20240530,115900,23086390,8970,8970,8970,8970,0
20240530,115800,23086390,8970,8970,8970,8970,0
20240530,115700,23086390,8970,8970,8970,8970,0
20240530,115600,23086390,8970,8970,8970,8970,0
20240530,115500,23086390,8970,8970,8970,8970,0
20240530,115400,23086390,8970,8970,8970,8970,0
20240530,115300,23086390,8970,8970,8970,8970,0
20240530,115200,23086390,8970,8970,8970,8970,0
20240530,115100,23086390,8970,8970,8970,8970,0
20240530,115000,23086390,8970,8970,8970,8970,0
20240530,114900,23086390,8970,8970,8970,8970,0
20240530,114800,23086390,8970,8970,8970,8970,0
20240530,114700,23086390,8970,8970,8970,8970,0
20240530,114600,23086390,8970,8970,8970,8970,0
20240530,114500,23086390,8970,8970,8970,8970,1
20240530,114400,23077420,8980,8980,8980,8980,0
20240530,114300,23077420,8980,8980,8980,8980,0
20240530,114200,23077420,8980,8980,8980,8980,0
20240530,114100,23077420,8980,8980,8980,8980,0
20240530,114000,23077420,8980,8970,8980,8970,2
20240530,113900,23059470,8980,8980,8980,8980,0
20240530,113800,23059470,8980,8980,8980,8980,0
20240530,113700,23059470,8980,8980,8980,8980,0
20240530,113600,23059470,8980,8980,8980,8980,0
20240530,113500,23059470,8980,8980,8980,8980,0
20240530,113400,23059470,8980,8980,8980,8980,0
20240530,113300,23059470,8980,8980,8980,8980,0
20240530,113200,23059470,8980,8980,8980,8980,0
20240530,113100,23059470,8980,8980,8980,8980,0
20240530,113000,23059470,8980,8980,8980,8980,0
20240530,112900,23059470,8980,8980,8980,8980,0
20240530,112800,23059470,8980,8980,8980,8980,0
20240530,112700,23059470,8980,8980,8980,8980,0
20240530,112600,23059470,8980,8980,8980,8980,0
20240530,112500,23059470,8980,8980,8980,8980,0
20240530,112400,23059470,8980,8980,8980,8980,0
20240530,112300,23059470,8980,8980,8980,8980,0
20240530,112200,23059470,8980,8980,8980,8980,0
20240530,112100,23059470,8980,8980,8980,8980,0
20240530,112000,23059470,8980,8980,8980,8980,0
20240530,111900,23059470,8980,8980,8980,8980,0
20240530,111800,23059470,8980,8980,8980,8980,0
20240530,111700,23059470,8980,8980,8980,8980,0
20240530,111600,23059470,8980,8980,8980,8980,0
20240530,111500,23059470,8980,8980,8980,8980,0
20240530,111400,23059470,8980,8980,8980,8980,0
20240530,111300,23059470,8980,8980,8980,8980,10
20240530,111200,22969670,8980,8980,8980,8980,0
20240530,111100,22969670,8980,8980,8980,8980,0
20240530,111000,22969670,8980,8980,8980,8980,0
20240530,110900,22969670,8980,8980,8980,8980,0
20240530,110800,22969670,8980,8980,8980,8980,0
20240530,110700,22969670,8980,8980,8980,8980,0
20240530,110600,22969670,8980,8980,8980,8980,0
20240530,110500,22969670,8980,8980,8980,8980,0
20240530,110400,22969670,8980,8980,8980,8980,0
20240530,110300,22969670,8980,8980,8980,8980,0
20240530,110200,22969670,8980,8980,8980,8980,0
20240530,110100,22969670,8980,8980,8980,8980,0
20240530,110000,22969670,8980,8980,8980,8980,0
20240530,105900,22969670,8980,8980,8980,8980,0
20240530,105800,22969670,8980,8980,8980,8980,0
20240530,105700,22969670,8980,8980,8980,8980,0
20240530,105600,22969670,8980,8980,8980,8980,0
20240530,105500,22969670,8980,8980,8980,8980,0
20240530,105400,22969670,8980,8980,8980,8980,0
20240530,105300,22969670,8980,8980,8980,8980,0
20240530,105200,22969670,8980,8980,8980,8980,0
20240530,105100,22969670,8980,8980,8980,8980,0
20240530,105000,22969670,8980,8980,8980,8980,1
20240530,104900,22960690,8980,8980,8980,8980,0
20240530,104800,22960690,8980,8980,8980,8980,0
20240530,104700,22960690,8980,8980,8980,8980,0
20240530,104600,22960690,8980,8980,8980,8980,1
20240530,104500,22951710,8900,8900,8900,8900,0
20240530,104400,22951710,8900,8930,8930,8900,518
20240530,104300,18339390,8980,8980,8980,8980,3
20240530,104200,18312450,8930,8930,8930,8930,0
20240530,104100,18312450,8930,8930,8930,8930,0
20240530,104000,18312450,8930,8930,8930,8930,0
20240530,103900,18312450,8930,8930,8930,8930,0
20240530,103800,18312450,8930,8930,8930,8930,0
20240530,103700,18312450,8930,8930,8930,8930,0
20240530,103600,18312450,8930,8930,8930,8930,0
20240530,103500,18312450,8930,8930,8930,8930,0
20240530,103400,18312450,8930,8930,8930,8930,0
20240530,103300,18312450,8930,8930,8930,8930,0
20240530,103200,18312450,8930,8930,8930,8930,0
20240530,103100,18312450,8930,8930,8930,8930,0
20240530,103000,18312450,8930,8930,8930,8930,0
20240530,102900,18312450,8930,8930,8930,8930,0
20240530,102800,18312450,8930,8930,8930,8930,46
20240530,102700,17901670,8940,8940,8940,8940,0
20240530,102600,17901670,8940,8940,8940,8940,0
20240530,102500,17901670,8940,8940,8940,8940,0
20240530,102400,17901670,8940,8940,8940,8940,0
20240530,102300,17901670,8940,8940,8940,8940,0
20240530,102200,17901670,8940,8940,8940,8940,0
20240530,102100,17901670,8940,8940,8940,8940,0
20240530,102000,17901670,8940,8940,8940,8940,0
20240530,101900,17901670,8940,8940,8940,8940,20
20240530,101800,17722870,8920,8920,8920,8920,0
20240530,101700,17722870,8920,8920,8920,8920,0
20240530,101600,17722870,8920,8920,8920,8920,0
20240530,101500,17722870,8920,8920,8920,8920,0
20240530,101400,17722870,8920,8920,8920,8920,0
20240530,101300,17722870,8920,8920,8920,8920,0
20240530,101200,17722870,8920,8920,8920,8920,0
20240530,101100,17722870,8920,8920,8920,8920,0
20240530,101000,17722870,8920,8920,8920,8920,0
20240530,100900,17722870,8920,8920,8920,8920,0
20240530,100800,17722870,8920,8920,8920,8920,0
20240530,100700,17722870,8920,8920,8920,8920,0
20240530,100600,17722870,8920,8920,8920,8920,0
20240530,100500,17722870,8920,8920,8920,8920,0
20240530,100400,17722870,8920,8920,8920,8920,0
20240530,100300,17722870,8920,8920,8920,8920,0
20240530,100200,17722870,8920,8920,8920,8920,100
20240530,100100,16830870,8920,8920,8920,8920,113
20240530,100000,15822910,8980,8980,8980,8980,53
20240530,095900,15346970,8980,8910,8980,8910,80
20240530,095800,14632070,8980,8980,8980,8980,1
20240530,095700,14623090,8920,8920,8920,8920,30
20240530,095600,14355490,8920,8920,8920,8920,0
20240530,095500,14355490,8920,8920,8920,8920,0
20240530,095400,14355490,8920,8920,8920,8920,71
20240530,095300,13722170,8920,8920,8920,8920,0
20240530,095200,13722170,8920,8920,8920,8920,0
20240530,095100,13722170,8920,8920,8920,8920,0
20240530,095000,13722170,8920,8920,8920,8920,0
20240530,094900,13722170,8920,8920,8920,8920,0
20240530,094800,13722170,8920,8920,8920,8920,0
20240530,094700,13722170,8920,8920,8920,8920,0
20240530,094600,13722170,8920,8920,8920,8920,0
20240530,094500,13722170,8920,8920,8920,8920,0
20240530,094400,13722170,8920,8920,8920,8920,0
20240530,094300,13722170,8920,8930,8930,8920,680
20240530,094200,7651900,8930,8940,8940,8930,583
20240530,094100,2440710,8940,8940,8940,8940,110
20240530,094000,1457310,8940,8940,8940,8940,0
20240530,093900,1457310,8940,8940,8940,8940,0
20240530,093800,1457310,8940,8940,8940,8940,0
20240530,093700,1457310,8940,8940,8940,8940,0
20240530,093600,1457310,8940,8940,8940,8940,0
20240530,093500,1457310,8940,8940,8940,8940,0
20240530,093400,1457310,8940,8940,8940,8940,3
20240530,093300,1430490,8920,8920,8920,8920,0
20240530,093200,1430490,8920,8920,8920,8920,0
20240530,093100,1430490,8920,8920,8920,8920,0
20240530,093000,1430490,8920,8920,8920,8920,0
20240530,092900,1430490,8920,8920,8920,8920,50
20240530,092800,984490,8920,8920,8920,8920,0
20240530,092700,984490,8920,8920,8920,8920,0
20240530,092600,984490,8920,8920,8920,8920,0
20240530,092500,984490,8920,8920,8920,8920,0
20240530,092400,984490,8920,8920,8920,8920,0
20240530,092300,984490,8920,8920,8920,8920,0
20240530,092200,984490,8920,8920,8920,8920,0
20240530,092100,984490,8920,8920,8920,8920,1
20240530,092000,975570,8980,8980,8980,8980,3
20240530,091900,948630,8980,8980,8980,8980,5
20240530,091800,903730,8980,8980,8980,8980,0
20240530,091700,903730,8980,8980,8980,8980,0
20240530,091600,903730,8980,8980,8980,8980,0
20240530,091500,903730,8980,8980,8980,8980,0
20240530,091400,903730,8980,8980,8980,8980,0
20240530,091300,903730,8980,8980,8980,8980,1
20240530,091200,894750,8920,8920,8920,8920,50
20240530,091100,448750,8920,8920,8920,8920,0
20240530,091000,448750,8920,8920,8920,8920,1
20240530,090900,439830,8920,8920,8920,8920,10
20240530,090800,350630,8910,8910,8910,8910,0
20240530,090700,350630,8910,8990,8990,8910,2
20240530,090600,332730,8990,8990,8990,8990,25
20240530,090500,107980,8990,8990,8990,8990,0
20240530,090400,107980,8990,8990,8990,8990,0
20240530,090300,107980,8990,8990,8990,8990,0
20240530,090200,107980,8990,8990,8990,8990,0
20240530,090100,107980,8990,8990,8990,8990,0
20240530,090000,107980,8990,9000,9000,8990,12