stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,213700,50662770,2295,2295,2295,2295,208
20240530,213600,50662770,2295,2295,2295,2295,0
20240530,213500,50662770,2295,2295,2295,2295,0
20240530,213400,50662770,2295,2295,2295,2295,0
20240530,213300,50662770,2295,2295,2295,2295,0
20240530,213200,50662770,2295,2295,2295,2295,0
20240530,213100,50662770,2295,2295,2295,2295,0
20240530,213000,50662770,2295,2295,2295,2295,0
20240530,212900,50662770,2295,2295,2295,2295,0
20240530,212800,50662770,2295,2295,2295,2295,0
20240530,212700,50662770,2295,2295,2295,2295,0
20240530,212600,50662770,2295,2295,2295,2295,0
20240530,212500,50662770,2295,2295,2295,2295,0
20240530,212400,50662770,2295,2295,2295,2295,0
20240530,212300,50662770,2295,2295,2295,2295,0
20240530,212200,50662770,2295,2295,2295,2295,0
20240530,212100,50662770,2295,2295,2295,2295,0
20240530,212000,50662770,2295,2295,2295,2295,0
20240530,211900,50662770,2295,2295,2295,2295,0
20240530,211800,50662770,2295,2295,2295,2295,0
20240530,211700,50662770,2295,2295,2295,2295,0
20240530,211600,50662770,2295,2295,2295,2295,0
20240530,211500,50662770,2295,2295,2295,2295,0
20240530,211400,50662770,2295,2295,2295,2295,0
20240530,211300,50662770,2295,2295,2295,2295,0
20240530,211200,50662770,2295,2295,2295,2295,0
20240530,211100,50662770,2295,2295,2295,2295,0
20240530,211000,50662770,2295,2295,2295,2295,0
20240530,210900,50662770,2295,2295,2295,2295,0
20240530,210800,50662770,2295,2295,2295,2295,0
20240530,210700,50662770,2295,2295,2295,2295,208
20240530,210600,50662770,2295,2295,2295,2295,0
20240530,210500,50662770,2295,2295,2295,2295,0
20240530,210400,50662770,2295,2295,2295,2295,0
20240530,210300,50662770,2295,2295,2295,2295,0
20240530,210200,50662770,2295,2295,2295,2295,0
20240530,210100,50662770,2295,2295,2295,2295,0
20240530,210000,50662770,2295,2295,2295,2295,0
20240530,205900,50662770,2295,2295,2295,2295,0
20240530,205800,50662770,2295,2295,2295,2295,0
20240530,205700,50662770,2295,2295,2295,2295,0
20240530,205600,50662770,2295,2295,2295,2295,0
20240530,205500,50662770,2295,2295,2295,2295,0
20240530,205400,50662770,2295,2295,2295,2295,0
20240530,205300,50662770,2295,2295,2295,2295,0
20240530,205200,50662770,2295,2295,2295,2295,0
20240530,205100,50662770,2295,2295,2295,2295,0
20240530,205000,50662770,2295,2295,2295,2295,0
20240530,204900,50662770,2295,2295,2295,2295,0
20240530,204800,50662770,2295,2295,2295,2295,0
20240530,204700,50662770,2295,2295,2295,2295,0
20240530,204600,50662770,2295,2295,2295,2295,0
20240530,204500,50662770,2295,2295,2295,2295,0
20240530,204400,50662770,2295,2295,2295,2295,0
20240530,204300,50662770,2295,2295,2295,2295,0
20240530,204200,50662770,2295,2295,2295,2295,0
20240530,204100,50662770,2295,2295,2295,2295,0
20240530,204000,50662770,2295,2295,2295,2295,0
20240530,203900,50662770,2295,2295,2295,2295,0
20240530,203800,50662770,2295,2295,2295,2295,0
20240530,203700,50662770,2295,2295,2295,2295,208
20240530,203600,50662770,2295,2295,2295,2295,0
20240530,203500,50662770,2295,2295,2295,2295,0
20240530,203400,50662770,2295,2295,2295,2295,0
20240530,203300,50662770,2295,2295,2295,2295,0
20240530,203200,50662770,2295,2295,2295,2295,0
20240530,203100,50662770,2295,2295,2295,2295,0
20240530,203000,50662770,2295,2295,2295,2295,0
20240530,202900,50662770,2295,2295,2295,2295,0
20240530,202800,50662770,2295,2295,2295,2295,0
20240530,202700,50662770,2295,2295,2295,2295,0
20240530,202600,50662770,2295,2295,2295,2295,0
20240530,202500,50662770,2295,2295,2295,2295,0
20240530,202400,50662770,2295,2295,2295,2295,0
20240530,202300,50662770,2295,2295,2295,2295,0
20240530,202200,50662770,2295,2295,2295,2295,0
20240530,202100,50662770,2295,2295,2295,2295,0
20240530,202000,50662770,2295,2295,2295,2295,0
20240530,201900,50662770,2295,2295,2295,2295,0
20240530,201800,50662770,2295,2295,2295,2295,0
20240530,201700,50662770,2295,2295,2295,2295,0
20240530,201600,50662770,2295,2295,2295,2295,0
20240530,201500,50662770,2295,2295,2295,2295,0
20240530,201400,50662770,2295,2295,2295,2295,0
20240530,201300,50662770,2295,2295,2295,2295,0
20240530,201200,50662770,2295,2295,2295,2295,0
20240530,201100,50662770,2295,2295,2295,2295,0
20240530,201000,50662770,2295,2295,2295,2295,0
20240530,200900,50662770,2295,2295,2295,2295,0
20240530,200800,50662770,2295,2295,2295,2295,0
20240530,200700,50662770,2295,2295,2295,2295,208
20240530,200600,50662770,2295,2295,2295,2295,0
20240530,200500,50662770,2295,2295,2295,2295,0
20240530,200400,50662770,2295,2295,2295,2295,0
20240530,200300,50662770,2295,2295,2295,2295,0
20240530,200200,50662770,2295,2295,2295,2295,0
20240530,200100,50662770,2295,2295,2295,2295,0
20240530,200000,50662770,2295,2295,2295,2295,0
20240530,195900,50662770,2295,2295,2295,2295,0
20240530,195800,50662770,2295,2295,2295,2295,0
20240530,195700,50662770,2295,2295,2295,2295,0
20240530,195600,50662770,2295,2295,2295,2295,0
20240530,195500,50662770,2295,2295,2295,2295,0
20240530,195400,50662770,2295,2295,2295,2295,0
20240530,195300,50662770,2295,2295,2295,2295,0
20240530,195200,50662770,2295,2295,2295,2295,0
20240530,195100,50662770,2295,2295,2295,2295,0
20240530,195000,50662770,2295,2295,2295,2295,0
20240530,194900,50662770,2295,2295,2295,2295,0
20240530,194800,50662770,2295,2295,2295,2295,0
20240530,194700,50662770,2295,2295,2295,2295,0
20240530,194600,50662770,2295,2295,2295,2295,0
20240530,194500,50662770,2295,2295,2295,2295,0
20240530,194400,50662770,2295,2295,2295,2295,0
20240530,194300,50662770,2295,2295,2295,2295,0
20240530,194200,50662770,2295,2295,2295,2295,0
20240530,194100,50662770,2295,2295,2295,2295,0
20240530,194000,50662770,2295,2295,2295,2295,0
20240530,193900,50662770,2295,2295,2295,2295,0
20240530,193800,50662770,2295,2295,2295,2295,0
20240530,193700,50662770,2295,2295,2295,2295,208
20240530,193600,50662770,2295,2295,2295,2295,0
20240530,193500,50662770,2295,2295,2295,2295,0
20240530,193400,50662770,2295,2295,2295,2295,0
20240530,193300,50662770,2295,2295,2295,2295,0
20240530,193200,50662770,2295,2295,2295,2295,0
20240530,193100,50662770,2295,2295,2295,2295,0
20240530,193000,50662770,2295,2295,2295,2295,0
20240530,192900,50662770,2295,2295,2295,2295,0
20240530,192800,50662770,2295,2295,2295,2295,0
20240530,192700,50662770,2295,2295,2295,2295,0
20240530,192600,50662770,2295,2295,2295,2295,0
20240530,192500,50662770,2295,2295,2295,2295,0
20240530,192400,50662770,2295,2295,2295,2295,0
20240530,192300,50662770,2295,2295,2295,2295,0
20240530,192200,50662770,2295,2295,2295,2295,0
20240530,192100,50662770,2295,2295,2295,2295,0
20240530,192000,50662770,2295,2295,2295,2295,0
20240530,191900,50662770,2295,2295,2295,2295,0
20240530,191800,50662770,2295,2295,2295,2295,0
20240530,191700,50662770,2295,2295,2295,2295,0
20240530,191600,50662770,2295,2295,2295,2295,0
20240530,191500,50662770,2295,2295,2295,2295,0
20240530,191400,50662770,2295,2295,2295,2295,0
20240530,191300,50662770,2295,2295,2295,2295,0
20240530,191200,50662770,2295,2295,2295,2295,0
20240530,191100,50662770,2295,2295,2295,2295,0
20240530,191000,50662770,2295,2295,2295,2295,0
20240530,190900,50662770,2295,2295,2295,2295,0
20240530,190800,50662770,2295,2295,2295,2295,0
20240530,190700,50662770,2295,2295,2295,2295,208
20240530,190600,50662770,2295,2295,2295,2295,0
20240530,190500,50662770,2295,2295,2295,2295,0
20240530,190400,50662770,2295,2295,2295,2295,0
20240530,190300,50662770,2295,2295,2295,2295,0
20240530,190200,50662770,2295,2295,2295,2295,0
20240530,190100,50662770,2295,2295,2295,2295,0
20240530,190000,50662770,2295,2295,2295,2295,0
20240530,185900,50662770,2295,2295,2295,2295,0
20240530,185800,50662770,2295,2295,2295,2295,0
20240530,185700,50662770,2295,2295,2295,2295,0
20240530,185600,50662770,2295,2295,2295,2295,0
20240530,185500,50662770,2295,2295,2295,2295,0
20240530,185400,50662770,2295,2295,2295,2295,0
20240530,185300,50662770,2295,2295,2295,2295,0
20240530,185200,50662770,2295,2295,2295,2295,0
20240530,185100,50662770,2295,2295,2295,2295,0
20240530,185000,50662770,2295,2295,2295,2295,0
20240530,184900,50662770,2295,2295,2295,2295,0
20240530,184800,50662770,2295,2295,2295,2295,0
20240530,184700,50662770,2295,2295,2295,2295,0
20240530,184600,50662770,2295,2295,2295,2295,0
20240530,184500,50662770,2295,2295,2295,2295,0
20240530,184400,50662770,2295,2295,2295,2295,0
20240530,184300,50662770,2295,2295,2295,2295,0
20240530,184200,50662770,2295,2295,2295,2295,0
20240530,184100,50662770,2295,2295,2295,2295,0
20240530,184000,50662770,2295,2295,2295,2295,0
20240530,183900,50662770,2295,2295,2295,2295,0
20240530,183800,50662770,2295,2295,2295,2295,0
20240530,183700,50662770,2295,2295,2295,2295,208
20240530,183600,50662770,2295,2295,2295,2295,0
20240530,183500,50662770,2295,2295,2295,2295,0
20240530,183400,50662770,2295,2295,2295,2295,0
20240530,183300,50662770,2295,2295,2295,2295,0
20240530,183200,50662770,2295,2295,2295,2295,0
20240530,183100,50662770,2295,2295,2295,2295,0
20240530,183000,50662770,2295,2295,2295,2295,0
20240530,182900,50662770,2295,2295,2295,2295,0
20240530,182800,50662770,2295,2295,2295,2295,0
20240530,182700,50662770,2295,2295,2295,2295,0
20240530,182600,50662770,2295,2295,2295,2295,0
20240530,182500,50662770,2295,2295,2295,2295,0
20240530,182400,50662770,2295,2295,2295,2295,0
20240530,182300,50662770,2295,2295,2295,2295,0
20240530,182200,50662770,2295,2295,2295,2295,0
20240530,182100,50662770,2295,2295,2295,2295,0
20240530,182000,50662770,2295,2295,2295,2295,0
20240530,181900,50662770,2295,2295,2295,2295,0
20240530,181800,50662770,2295,2295,2295,2295,0
20240530,181700,50662770,2295,2295,2295,2295,0
20240530,181600,50662770,2295,2295,2295,2295,0
20240530,181500,50662770,2295,2295,2295,2295,0
20240530,181400,50662770,2295,2295,2295,2295,0
20240530,181300,50662770,2295,2295,2295,2295,0
20240530,181200,50662770,2295,2295,2295,2295,0
20240530,181100,50662770,2295,2295,2295,2295,0
20240530,181000,50662770,2295,2295,2295,2295,0
20240530,180900,50662770,2295,2295,2295,2295,0
20240530,180800,50662770,2295,2295,2295,2295,0
20240530,180700,50662770,2295,2295,2295,2295,208
20240530,180600,50662770,2295,2295,2295,2295,0
20240530,180500,50662770,2295,2295,2295,2295,0
20240530,180400,50662770,2295,2295,2295,2295,0
20240530,180300,50662770,2295,2295,2295,2295,0
20240530,180200,50662770,2295,2295,2295,2295,0
20240530,180100,50662770,2295,2295,2295,2295,0
20240530,180000,50662770,2295,2295,2295,2295,0
20240530,175900,50662770,2295,2295,2295,2295,0
20240530,175800,50662770,2295,2295,2295,2295,0
20240530,175700,50662770,2295,2295,2295,2295,0
20240530,175600,50662770,2295,2295,2295,2295,0
20240530,175500,50662770,2295,2295,2295,2295,0
20240530,175400,50662770,2295,2295,2295,2295,0
20240530,175300,50662770,2295,2295,2295,2295,0
20240530,175200,50662770,2295,2295,2295,2295,0
20240530,175100,50662770,2295,2295,2295,2295,0
20240530,175000,50662770,2295,2295,2295,2295,0
20240530,174900,50662770,2295,2295,2295,2295,0
20240530,174800,50662770,2295,2295,2295,2295,0
20240530,174700,50662770,2295,2295,2295,2295,0
20240530,174600,50662770,2295,2295,2295,2295,0
20240530,174500,50662770,2295,2295,2295,2295,0
20240530,174400,50662770,2295,2295,2295,2295,0
20240530,174300,50662770,2295,2295,2295,2295,0
20240530,174200,50662770,2295,2295,2295,2295,0
20240530,174100,50662770,2295,2295,2295,2295,0
20240530,174000,50662770,2295,2295,2295,2295,0
20240530,173900,50662770,2295,2295,2295,2295,0
20240530,173800,50662770,2295,2295,2295,2295,0
20240530,173700,50662770,2295,2295,2295,2295,208
20240530,173600,50662770,2295,2295,2295,2295,0
20240530,173500,50662770,2295,2295,2295,2295,0
20240530,173400,50662770,2295,2295,2295,2295,0
20240530,173300,50662770,2295,2295,2295,2295,0
20240530,173200,50662770,2295,2295,2295,2295,0
20240530,173100,50662770,2295,2295,2295,2295,0
20240530,173000,50662770,2295,2295,2295,2295,0
20240530,172900,50662770,2295,2295,2295,2295,0
20240530,172800,50662770,2295,2295,2295,2295,0
20240530,172700,50662770,2295,2295,2295,2295,0
20240530,172600,50662770,2295,2295,2295,2295,0
20240530,172500,50662770,2295,2295,2295,2295,0
20240530,172400,50662770,2295,2295,2295,2295,0
20240530,172300,50662770,2295,2295,2295,2295,0
20240530,172200,50662770,2295,2295,2295,2295,0
20240530,172100,50662770,2295,2295,2295,2295,0
20240530,172000,50662770,2295,2295,2295,2295,0
20240530,171900,50662770,2295,2295,2295,2295,0
20240530,171800,50662770,2295,2295,2295,2295,0
20240530,171700,50662770,2295,2295,2295,2295,0
20240530,171600,50662770,2295,2295,2295,2295,0
20240530,171500,50662770,2295,2295,2295,2295,0
20240530,171400,50662770,2295,2295,2295,2295,0
20240530,171300,50662770,2295,2295,2295,2295,0
20240530,171200,50662770,2295,2295,2295,2295,0
20240530,171100,50662770,2295,2295,2295,2295,0
20240530,171000,50662770,2295,2295,2295,2295,0
20240530,170900,50662770,2295,2295,2295,2295,0
20240530,170800,50662770,2295,2295,2295,2295,0
20240530,170700,50662770,2295,2295,2295,2295,208
20240530,170600,50662770,2295,2295,2295,2295,0
20240530,170500,50662770,2295,2295,2295,2295,0
20240530,170400,50662770,2295,2295,2295,2295,0
20240530,170300,50662770,2295,2295,2295,2295,0
20240530,170200,50662770,2295,2295,2295,2295,0
20240530,170100,50662770,2295,2295,2295,2295,0
20240530,170000,50662770,2295,2295,2295,2295,0
20240530,165900,50662770,2295,2295,2295,2295,0
20240530,165800,50662770,2295,2295,2295,2295,0
20240530,165700,50662770,2295,2295,2295,2295,0
20240530,165600,50662770,2295,2295,2295,2295,0
20240530,165500,50662770,2295,2295,2295,2295,0
20240530,165400,50662770,2295,2295,2295,2295,0
20240530,165300,50662770,2295,2295,2295,2295,0
20240530,165200,50662770,2295,2295,2295,2295,0
20240530,165100,50662770,2295,2295,2295,2295,0
20240530,165000,50662770,2295,2295,2295,2295,0
20240530,164900,50662770,2295,2295,2295,2295,0
20240530,164800,50662770,2295,2295,2295,2295,0
20240530,164700,50662770,2295,2295,2295,2295,0
20240530,164600,50662770,2295,2295,2295,2295,0
20240530,164500,50662770,2295,2295,2295,2295,0
20240530,164400,50662770,2295,2295,2295,2295,0
20240530,164300,50662770,2295,2295,2295,2295,0
20240530,164200,50662770,2295,2295,2295,2295,0
20240530,164100,50662770,2295,2295,2295,2295,0
20240530,164000,50662770,2295,2295,2295,2295,0
20240530,163900,50662770,2295,2295,2295,2295,0
20240530,163800,50662770,2295,2295,2295,2295,0
20240530,163700,50662770,2295,2295,2295,2295,208
20240530,163600,50662770,2295,2295,2295,2295,0
20240530,163500,50662770,2295,2295,2295,2295,0
20240530,163400,50662770,2295,2295,2295,2295,0
20240530,163300,50662770,2295,2295,2295,2295,0
20240530,163200,50662770,2295,2295,2295,2295,0
20240530,163100,50662770,2295,2295,2295,2295,0
20240530,163000,50662770,2295,2295,2295,2295,0
20240530,162900,50662770,2295,2295,2295,2295,0
20240530,162800,50662770,2295,2295,2295,2295,0
20240530,162700,50662770,2295,2295,2295,2295,0
20240530,162600,50662770,2295,2295,2295,2295,0
20240530,162500,50662770,2295,2295,2295,2295,0
20240530,162400,50662770,2295,2295,2295,2295,0
20240530,162300,50662770,2295,2295,2295,2295,0
20240530,162200,50662770,2295,2295,2295,2295,0
20240530,162100,50662770,2295,2295,2295,2295,0
20240530,162000,50662770,2295,2295,2295,2295,0
20240530,161900,50662770,2295,2295,2295,2295,0
20240530,161800,50662770,2295,2295,2295,2295,0
20240530,161700,50662770,2295,2295,2295,2295,0
20240530,161600,50662770,2295,2295,2295,2295,0
20240530,161500,50662770,2295,2295,2295,2295,0
20240530,161400,50662770,2295,2295,2295,2295,0
20240530,161300,50662770,2295,2295,2295,2295,0
20240530,161200,50662770,2295,2295,2295,2295,0
20240530,161100,50662770,2295,2295,2295,2295,0
20240530,161000,50662770,2295,2295,2295,2295,0
20240530,160900,50662770,2295,2295,2295,2295,0
20240530,160800,50662770,2295,2295,2295,2295,0
20240530,160700,50662770,2295,2295,2295,2295,208
20240530,160600,50662770,2295,2295,2295,2295,0
20240530,160500,50662770,2295,2295,2295,2295,0
20240530,160400,50662770,2295,2295,2295,2295,0
20240530,160300,50662770,2295,2295,2295,2295,0
20240530,160200,50662770,2295,2295,2295,2295,0
20240530,160100,50662770,2295,2295,2295,2295,0
20240530,160000,50662770,2295,2295,2295,2295,0
20240530,155900,50662770,2295,2295,2295,2295,0
20240530,155800,50662770,2295,2295,2295,2295,0
20240530,155700,50662770,2295,2295,2295,2295,0
20240530,155600,50662770,2295,2295,2295,2295,0
20240530,155500,50662770,2295,2295,2295,2295,0
20240530,155400,50662770,2295,2295,2295,2295,0
20240530,155300,50662770,2295,2295,2295,2295,0
20240530,155200,50662770,2295,2295,2295,2295,0
20240530,155100,50662770,2295,2295,2295,2295,0
20240530,155000,50662770,2295,2295,2295,2295,0
20240530,154900,50662770,2295,2295,2295,2295,0
20240530,154800,50662770,2295,2295,2295,2295,0
20240530,154700,50662770,2295,2295,2295,2295,0
20240530,154600,50662770,2295,2295,2295,2295,0
20240530,154500,50662770,2295,2295,2295,2295,0
20240530,154400,50662770,2295,2295,2295,2295,0
20240530,154300,50662770,2295,2295,2295,2295,0
20240530,154200,50662770,2295,2295,2295,2295,0
20240530,154100,50662770,2295,2295,2295,2295,0
20240530,154000,50662770,2295,2295,2295,2295,0
20240530,153900,50662770,2295,2295,2295,2295,0
20240530,153800,50662770,2295,2295,2295,2295,0
20240530,153700,50662770,2295,2295,2295,2295,208
20240530,153600,50662770,2295,2295,2295,2295,0
20240530,153500,50662770,2295,2295,2295,2295,0
20240530,153400,50662770,2295,2295,2295,2295,0
20240530,153300,50662770,2295,2295,2295,2295,0
20240530,153200,50662770,2295,2295,2295,2295,0
20240530,153100,50662770,2295,2295,2295,2295,0
20240530,153000,50662770,2295,2295,2295,2295,208
20240530,152900,50185410,2295,2295,2295,2295,0
20240530,152800,50185410,2295,2295,2295,2295,0
20240530,152700,50185410,2295,2295,2295,2295,0
20240530,152600,50185410,2295,2295,2295,2295,0
20240530,152500,50185410,2295,2295,2295,2295,0
20240530,152400,50185410,2295,2295,2295,2295,0
20240530,152300,50185410,2295,2295,2295,2295,0
20240530,152200,50185410,2295,2295,2295,2295,0
20240530,152100,50185410,2295,2295,2295,2295,0
20240530,152000,50185410,2295,2295,2295,2295,0
20240530,151900,50185410,2295,2300,2300,2275,158
20240530,151800,49825620,2290,2290,2290,2290,2
20240530,151700,49821040,2300,2300,2300,2300,0
20240530,151600,49821040,2300,2300,2300,2300,0
20240530,151500,49821040,2300,2300,2300,2300,0
20240530,151400,49821040,2300,2300,2300,2300,0
20240530,151300,49821040,2300,2295,2300,2295,2
20240530,151200,49816445,2300,2300,2300,2300,0
20240530,151100,49816445,2300,2300,2300,2300,0
20240530,151000,49816445,2300,2300,2300,2300,0
20240530,150900,49816445,2300,2300,2300,2300,0
20240530,150800,49816445,2300,2300,2300,2300,0
20240530,150700,49816445,2300,2300,2300,2300,0
20240530,150600,49816445,2300,2300,2300,2300,0
20240530,150500,49816445,2300,2300,2300,2300,0
20240530,150400,49816445,2300,2300,2300,2300,0
20240530,150300,49816445,2300,2300,2300,2300,1
20240530,150200,49814145,2295,2295,2295,2295,1
20240530,150100,49811850,2300,2270,2300,2270,2700
20240530,150000,43669105,2275,2275,2275,2275,0
20240530,145900,43669105,2275,2275,2275,2275,200
20240530,145800,43214105,2275,2270,2275,2270,300
20240530,145700,42532100,2275,2270,2275,2270,1500
20240530,145600,39125065,2270,2270,2270,2270,0
20240530,145500,39125065,2270,2270,2270,2270,0
20240530,145400,39125065,2270,2270,2270,2270,0
20240530,145300,39125065,2270,2270,2270,2270,0
20240530,145200,39125065,2270,2270,2270,2270,0
20240530,145100,39125065,2270,2270,2270,2270,0
20240530,145000,39125065,2270,2270,2270,2270,0
20240530,144900,39125065,2270,2270,2270,2270,0
20240530,144800,39125065,2270,2270,2270,2270,0
20240530,144700,39125065,2270,2270,2270,2270,0
20240530,144600,39125065,2270,2270,2270,2270,0
20240530,144500,39125065,2270,2270,2270,2270,0
20240530,144400,39125065,2270,2270,2270,2270,0
20240530,144300,39125065,2270,2270,2270,2270,0
20240530,144200,39125065,2270,2270,2270,2270,0
20240530,144100,39125065,2270,2270,2270,2270,0
20240530,144000,39125065,2270,2270,2270,2270,0
20240530,143900,39125065,2270,2270,2270,2270,0
20240530,143800,39125065,2270,2270,2270,2270,0
20240530,143700,39125065,2270,2270,2270,2270,0
20240530,143600,39125065,2270,2270,2270,2270,0
20240530,143500,39125065,2270,2270,2270,2270,0
20240530,143400,39125065,2270,2270,2270,2270,0
20240530,143300,39125065,2270,2270,2270,2270,0
20240530,143200,39125065,2270,2270,2270,2270,0
20240530,143100,39125065,2270,2270,2270,2270,0
20240530,143000,39125065,2270,2270,2270,2270,0
20240530,142900,39125065,2270,2270,2270,2270,0
20240530,142800,39125065,2270,2270,2270,2270,0
20240530,142700,39125065,2270,2270,2270,2270,0
20240530,142600,39125065,2270,2270,2270,2270,0
20240530,142500,39125065,2270,2270,2270,2270,0
20240530,142400,39125065,2270,2270,2270,2270,0
20240530,142300,39125065,2270,2270,2270,2270,0
20240530,142200,39125065,2270,2270,2270,2270,0
20240530,142100,39125065,2270,2270,2270,2270,0
20240530,142000,39125065,2270,2270,2270,2270,0
20240530,141900,39125065,2270,2270,2270,2270,0
20240530,141800,39125065,2270,2270,2270,2270,0
20240530,141700,39125065,2270,2270,2270,2270,0
20240530,141600,39125065,2270,2270,2270,2270,0
20240530,141500,39125065,2270,2270,2270,2270,0
20240530,141400,39125065,2270,2270,2270,2270,0
20240530,141300,39125065,2270,2270,2270,2270,0
20240530,141200,39125065,2270,2270,2270,2270,1000
20240530,141100,36855065,2275,2275,2275,2275,0
20240530,141000,36855065,2275,2275,2275,2275,0
20240530,140900,36855065,2275,2275,2275,2275,0
20240530,140800,36855065,2275,2275,2275,2275,0
20240530,140700,36855065,2275,2275,2275,2275,0
20240530,140600,36855065,2275,2275,2275,2275,0
20240530,140500,36855065,2275,2275,2275,2275,0
20240530,140400,36855065,2275,2275,2275,2275,0
20240530,140300,36855065,2275,2275,2275,2275,0
20240530,140200,36855065,2275,2275,2275,2275,0
20240530,140100,36855065,2275,2275,2275,2275,0
20240530,140000,36855065,2275,2275,2275,2275,0
20240530,135900,36855065,2275,2275,2275,2275,0
20240530,135800,36855065,2275,2275,2275,2275,0
20240530,135700,36855065,2275,2275,2275,2275,0
20240530,135600,36855065,2275,2275,2275,2275,0
20240530,135500,36855065,2275,2275,2275,2275,0
20240530,135400,36855065,2275,2275,2275,2275,0
20240530,135300,36855065,2275,2275,2275,2275,0
20240530,135200,36855065,2275,2275,2275,2275,0
20240530,135100,36855065,2275,2275,2275,2275,0
20240530,135000,36855065,2275,2275,2275,2275,0
20240530,134900,36855065,2275,2275,2275,2275,0
20240530,134800,36855065,2275,2275,2275,2275,0
20240530,134700,36855065,2275,2275,2275,2275,0
20240530,134600,36855065,2275,2275,2275,2275,0
20240530,134500,36855065,2275,2275,2275,2275,0
20240530,134400,36855065,2275,2275,2275,2275,0
20240530,134300,36855065,2275,2275,2275,2275,0
20240530,134200,36855065,2275,2275,2275,2275,0
20240530,134100,36855065,2275,2275,2275,2275,0
20240530,134000,36855065,2275,2275,2275,2275,0
20240530,133900,36855065,2275,2275,2275,2275,0
20240530,133800,36855065,2275,2275,2275,2275,0
20240530,133700,36855065,2275,2275,2275,2275,0
20240530,133600,36855065,2275,2275,2275,2275,0
20240530,133500,36855065,2275,2275,2275,2275,0
20240530,133400,36855065,2275,2275,2275,2275,0
20240530,133300,36855065,2275,2275,2275,2275,0
20240530,133200,36855065,2275,2275,2275,2275,0
20240530,133100,36855065,2275,2275,2275,2275,0
20240530,133000,36855065,2275,2275,2275,2275,0
20240530,132900,36855065,2275,2275,2275,2275,0
20240530,132800,36855065,2275,2275,2275,2275,0
20240530,132700,36855065,2275,2275,2275,2275,0
20240530,132600,36855065,2275,2275,2275,2275,0
20240530,132500,36855065,2275,2275,2275,2275,0
20240530,132400,36855065,2275,2275,2275,2275,0
20240530,132300,36855065,2275,2275,2275,2275,0
20240530,132200,36855065,2275,2275,2275,2275,0
20240530,132100,36855065,2275,2275,2275,2275,0
20240530,132000,36855065,2275,2275,2275,2275,0
20240530,131900,36855065,2275,2275,2275,2275,0
20240530,131800,36855065,2275,2275,2275,2275,0
20240530,131700,36855065,2275,2275,2275,2275,0
20240530,131600,36855065,2275,2275,2275,2275,0
20240530,131500,36855065,2275,2275,2275,2275,0
20240530,131400,36855065,2275,2275,2275,2275,0
20240530,131300,36855065,2275,2275,2275,2275,0
20240530,131200,36855065,2275,2275,2275,2275,0
20240530,131100,36855065,2275,2275,2275,2275,0
20240530,131000,36855065,2275,2275,2275,2275,0
20240530,130900,36855065,2275,2275,2275,2275,0
20240530,130800,36855065,2275,2275,2275,2275,0
20240530,130700,36855065,2275,2275,2275,2275,0
20240530,130600,36855065,2275,2275,2275,2275,0
20240530,130500,36855065,2275,2275,2275,2275,0
20240530,130400,36855065,2275,2275,2275,2275,0
20240530,130300,36855065,2275,2275,2275,2275,0
20240530,130200,36855065,2275,2275,2275,2275,0
20240530,130100,36855065,2275,2275,2275,2275,0
20240530,130000,36855065,2275,2275,2275,2275,0
20240530,125900,36855065,2275,2275,2275,2275,0
20240530,125800,36855065,2275,2275,2275,2275,0
20240530,125700,36855065,2275,2275,2275,2275,0
20240530,125600,36855065,2275,2275,2275,2275,0
20240530,125500,36855065,2275,2275,2275,2275,0
20240530,125400,36855065,2275,2275,2275,2275,0
20240530,125300,36855065,2275,2275,2275,2275,0
20240530,125200,36855065,2275,2275,2275,2275,0
20240530,125100,36855065,2275,2275,2275,2275,0
20240530,125000,36855065,2275,2275,2275,2275,0
20240530,124900,36855065,2275,2275,2275,2275,0
20240530,124800,36855065,2275,2275,2275,2275,0
20240530,124700,36855065,2275,2275,2275,2275,0
20240530,124600,36855065,2275,2275,2275,2275,0
20240530,124500,36855065,2275,2275,2275,2275,0
20240530,124400,36855065,2275,2275,2275,2275,0
20240530,124300,36855065,2275,2275,2275,2275,0
20240530,124200,36855065,2275,2275,2275,2275,0
20240530,124100,36855065,2275,2275,2275,2275,0
20240530,124000,36855065,2275,2275,2275,2275,0
20240530,123900,36855065,2275,2275,2275,2275,0
20240530,123800,36855065,2275,2275,2275,2275,0
20240530,123700,36855065,2275,2275,2275,2275,0
20240530,123600,36855065,2275,2275,2275,2275,158
20240530,123500,36495615,2275,2275,2275,2275,0
20240530,123400,36495615,2275,2275,2275,2275,0
20240530,123300,36495615,2275,2275,2275,2275,0
20240530,123200,36495615,2275,2275,2275,2275,0
20240530,123100,36495615,2275,2275,2275,2275,0
20240530,123000,36495615,2275,2275,2275,2275,0
20240530,122900,36495615,2275,2275,2275,2275,0
20240530,122800,36495615,2275,2275,2275,2275,0
20240530,122700,36495615,2275,2275,2275,2275,0
20240530,122600,36495615,2275,2275,2275,2275,0
20240530,122500,36495615,2275,2275,2275,2275,0
20240530,122400,36495615,2275,2275,2275,2275,0
20240530,122300,36495615,2275,2275,2275,2275,0
20240530,122200,36495615,2275,2275,2275,2275,0
20240530,122100,36495615,2275,2275,2275,2275,0
20240530,122000,36495615,2275,2275,2275,2275,0
20240530,121900,36495615,2275,2275,2275,2275,0
20240530,121800,36495615,2275,2275,2275,2275,0
20240530,121700,36495615,2275,2275,2275,2275,0
20240530,121600,36495615,2275,2275,2275,2275,0
20240530,121500,36495615,2275,2275,2275,2275,0
20240530,121400,36495615,2275,2275,2275,2275,0
20240530,121300,36495615,2275,2275,2275,2275,0
20240530,121200,36495615,2275,2275,2275,2275,0
20240530,121100,36495615,2275,2275,2275,2275,0
20240530,121000,36495615,2275,2275,2275,2275,0
20240530,120900,36495615,2275,2275,2275,2275,0
20240530,120800,36495615,2275,2275,2275,2275,0
20240530,120700,36495615,2275,2275,2275,2275,0
20240530,120600,36495615,2275,2275,2275,2275,0
20240530,120500,36495615,2275,2275,2275,2275,0
20240530,120400,36495615,2275,2275,2275,2275,0
20240530,120300,36495615,2275,2275,2275,2275,0
20240530,120200,36495615,2275,2275,2275,2275,0
20240530,120100,36495615,2275,2275,2275,2275,0
20240530,120000,36495615,2275,2275,2275,2275,0
20240530,115900,36495615,2275,2275,2275,2275,0
20240530,115800,36495615,2275,2275,2275,2275,0
20240530,115700,36495615,2275,2275,2275,2275,0
20240530,115600,36495615,2275,2275,2275,2275,0
20240530,115500,36495615,2275,2275,2275,2275,0
20240530,115400,36495615,2275,2275,2275,2275,0
20240530,115300,36495615,2275,2275,2275,2275,0
20240530,115200,36495615,2275,2275,2275,2275,0
20240530,115100,36495615,2275,2275,2275,2275,0
20240530,115000,36495615,2275,2275,2275,2275,0
20240530,114900,36495615,2275,2275,2275,2275,0
20240530,114800,36495615,2275,2275,2275,2275,0
20240530,114700,36495615,2275,2275,2275,2275,0
20240530,114600,36495615,2275,2275,2275,2275,0
20240530,114500,36495615,2275,2275,2275,2275,0
20240530,114400,36495615,2275,2275,2275,2275,0
20240530,114300,36495615,2275,2275,2275,2275,0
20240530,114200,36495615,2275,2275,2275,2275,0
20240530,114100,36495615,2275,2275,2275,2275,0
20240530,114000,36495615,2275,2275,2275,2275,0
20240530,113900,36495615,2275,2275,2275,2275,0
20240530,113800,36495615,2275,2275,2275,2275,0
20240530,113700,36495615,2275,2275,2275,2275,0
20240530,113600,36495615,2275,2275,2275,2275,0
20240530,113500,36495615,2275,2275,2275,2275,0
20240530,113400,36495615,2275,2275,2275,2275,0
20240530,113300,36495615,2275,2275,2275,2275,0
20240530,113200,36495615,2275,2275,2275,2275,0
20240530,113100,36495615,2275,2275,2275,2275,0
20240530,113000,36495615,2275,2275,2275,2275,0
20240530,112900,36495615,2275,2275,2275,2275,0
20240530,112800,36495615,2275,2275,2275,2275,0
20240530,112700,36495615,2275,2275,2275,2275,0
20240530,112600,36495615,2275,2275,2275,2275,0
20240530,112500,36495615,2275,2275,2275,2275,0
20240530,112400,36495615,2275,2275,2275,2275,0
20240530,112300,36495615,2275,2275,2275,2275,0
20240530,112200,36495615,2275,2275,2275,2275,0
20240530,112100,36495615,2275,2275,2275,2275,0
20240530,112000,36495615,2275,2275,2275,2275,0
20240530,111900,36495615,2275,2275,2275,2275,0
20240530,111800,36495615,2275,2275,2275,2275,0
20240530,111700,36495615,2275,2275,2275,2275,0
20240530,111600,36495615,2275,2275,2275,2275,0
20240530,111500,36495615,2275,2275,2275,2275,0
20240530,111400,36495615,2275,2275,2275,2275,0
20240530,111300,36495615,2275,2275,2275,2275,0
20240530,111200,36495615,2275,2275,2275,2275,0
20240530,111100,36495615,2275,2275,2275,2275,0
20240530,111000,36495615,2275,2275,2275,2275,0
20240530,110900,36495615,2275,2275,2275,2275,0
20240530,110800,36495615,2275,2275,2275,2275,0
20240530,110700,36495615,2275,2275,2275,2275,0
20240530,110600,36495615,2275,2275,2275,2275,0
20240530,110500,36495615,2275,2275,2275,2275,0
20240530,110400,36495615,2275,2275,2275,2275,0
20240530,110300,36495615,2275,2275,2275,2275,0
20240530,110200,36495615,2275,2275,2275,2275,0
20240530,110100,36495615,2275,2275,2275,2275,0
20240530,110000,36495615,2275,2275,2275,2275,0
20240530,105900,36495615,2275,2275,2275,2275,0
20240530,105800,36495615,2275,2275,2275,2275,0
20240530,105700,36495615,2275,2275,2275,2275,0
20240530,105600,36495615,2275,2275,2275,2275,0
20240530,105500,36495615,2275,2275,2275,2275,0
20240530,105400,36495615,2275,2275,2275,2275,0
20240530,105300,36495615,2275,2275,2275,2275,0
20240530,105200,36495615,2275,2275,2275,2275,0
20240530,105100,36495615,2275,2275,2275,2275,0
20240530,105000,36495615,2275,2275,2275,2275,0
20240530,104900,36495615,2275,2275,2275,2275,0
20240530,104800,36495615,2275,2275,2275,2275,0
20240530,104700,36495615,2275,2275,2275,2275,0
20240530,104600,36495615,2275,2265,2275,2250,9700
20240530,104500,14626650,2275,2275,2275,2275,0
20240530,104400,14626650,2275,2275,2275,2275,0
20240530,104300,14626650,2275,2275,2275,2275,0
20240530,104200,14626650,2275,2275,2275,2275,0
20240530,104100,14626650,2275,2275,2275,2275,0
20240530,104000,14626650,2275,2275,2275,2275,0
20240530,103900,14626650,2275,2275,2275,2275,0
20240530,103800,14626650,2275,2275,2275,2275,0
20240530,103700,14626650,2275,2275,2275,2275,0
20240530,103600,14626650,2275,2275,2275,2275,0
20240530,103500,14626650,2275,2275,2275,2275,0
20240530,103400,14626650,2275,2275,2275,2275,0
20240530,103300,14626650,2275,2275,2275,2275,0
20240530,103200,14626650,2275,2275,2275,2275,0
20240530,103100,14626650,2275,2275,2275,2275,0
20240530,103000,14626650,2275,2275,2275,2275,0
20240530,102900,14626650,2275,2275,2275,2275,0
20240530,102800,14626650,2275,2275,2275,2275,0
20240530,102700,14626650,2275,2275,2275,2275,0
20240530,102600,14626650,2275,2275,2275,2275,0
20240530,102500,14626650,2275,2275,2275,2275,0
20240530,102400,14626650,2275,2275,2275,2275,0
20240530,102300,14626650,2275,2275,2275,2275,0
20240530,102200,14626650,2275,2275,2275,2275,0
20240530,102100,14626650,2275,2275,2275,2275,4000
20240530,102000,5526650,2275,2275,2275,2275,0
20240530,101900,5526650,2275,2285,2285,2275,45
20240530,101800,5424265,2280,2280,2280,2280,0
20240530,101700,5424265,2280,2280,2280,2280,0
20240530,101600,5424265,2280,2280,2280,2280,0
20240530,101500,5424265,2280,2280,2280,2280,0
20240530,101400,5424265,2280,2280,2280,2280,2
20240530,101300,5419705,2265,2285,2285,2265,200
20240530,101200,4964890,2270,2270,2270,2270,0
20240530,101100,4964890,2270,2270,2270,2270,0
20240530,101000,4964890,2270,2270,2270,2270,0
20240530,100900,4964890,2270,2270,2270,2270,0
20240530,100800,4964890,2270,2270,2270,2270,800
20240530,100700,3148890,2275,2275,2275,2275,0
20240530,100600,3148890,2275,2275,2275,2275,0
20240530,100500,3148890,2275,2275,2275,2275,0
20240530,100400,3148890,2275,2275,2275,2275,0
20240530,100300,3148890,2275,2275,2275,2275,0
20240530,100200,3148890,2275,2275,2275,2275,98
20240530,100100,2925940,2295,2295,2295,2295,0
20240530,100000,2925940,2295,2300,2300,2295,502
20240530,095900,1771350,2305,2305,2305,2305,0
20240530,095800,1771350,2305,2305,2305,2305,0
20240530,095700,1771350,2305,2305,2305,2305,0
20240530,095600,1771350,2305,2305,2305,2305,0
20240530,095500,1771350,2305,2305,2305,2305,0
20240530,095400,1771350,2305,2305,2305,2305,1
20240530,095300,1769045,2305,2305,2305,2305,0
20240530,095200,1769045,2305,2305,2305,2305,0
20240530,095100,1769045,2305,2305,2305,2305,0
20240530,095000,1769045,2305,2305,2305,2305,0
20240530,094900,1769045,2305,2305,2305,2305,0
20240530,094800,1769045,2305,2305,2305,2305,0
20240530,094700,1769045,2305,2305,2305,2305,0
20240530,094600,1769045,2305,2305,2305,2305,0
20240530,094500,1769045,2305,2305,2305,2305,0
20240530,094400,1769045,2305,2305,2305,2305,4
20240530,094300,1759825,2305,2305,2305,2305,26
20240530,094200,1699895,2300,2300,2300,2300,0
20240530,094100,1699895,2300,2300,2300,2300,0
20240530,094000,1699895,2300,2300,2300,2300,0
20240530,093900,1699895,2300,2300,2300,2300,0
20240530,093800,1699895,2300,2300,2300,2300,0
20240530,093700,1699895,2300,2300,2300,2300,0
20240530,093600,1699895,2300,2300,2300,2300,0
20240530,093500,1699895,2300,2300,2300,2300,0
20240530,093400,1699895,2300,2300,2300,2300,335
20240530,093300,929395,2305,2305,2305,2305,0
20240530,093200,929395,2305,2305,2305,2305,0
20240530,093100,929395,2305,2305,2305,2305,0
20240530,093000,929395,2305,2305,2305,2305,0
20240530,092900,929395,2305,2305,2305,2305,0
20240530,092800,929395,2305,2305,2305,2305,5
20240530,092700,917870,2300,2300,2300,2300,0
20240530,092600,917870,2300,2300,2300,2300,0
20240530,092500,917870,2300,2300,2300,2300,0
20240530,092400,917870,2300,2300,2300,2300,0
20240530,092300,917870,2300,2300,2300,2300,0
20240530,092200,917870,2300,2300,2300,2300,0
20240530,092100,917870,2300,2300,2300,2300,0
20240530,092000,917870,2300,2300,2300,2300,0
20240530,091900,917870,2300,2300,2300,2300,0
20240530,091800,917870,2300,2300,2300,2300,0
20240530,091700,917870,2300,2300,2300,2300,0
20240530,091600,917870,2300,2300,2300,2300,0
20240530,091500,917870,2300,2300,2300,2300,165
20240530,091400,538370,2305,2305,2305,2305,0
20240530,091300,538370,2305,2305,2305,2305,0
20240530,091200,538370,2305,2305,2305,2305,5
20240530,091100,526845,2300,2300,2300,2300,0
20240530,091000,526845,2300,2300,2300,2300,0
20240530,090900,526845,2300,2300,2300,2300,0
20240530,090800,526845,2300,2300,2300,2300,0
20240530,090700,526845,2300,2300,2300,2300,0
20240530,090600,526845,2300,2300,2300,2300,120
20240530,090500,250845,2305,2305,2305,2305,29
20240530,090400,184000,2300,2300,2300,2300,0
20240530,090300,184000,2300,2300,2300,2300,0
20240530,090200,184000,2300,2300,2300,2300,0
20240530,090100,184000,2300,2300,2300,2300,0
20240530,090000,184000,2300,2300,2300,2300,80