stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,213800,10330820,2145,2145,2145,2145,20
20240531,213700,10330820,2145,2145,2145,2145,0
20240531,213600,10330820,2145,2145,2145,2145,0
20240531,213500,10330820,2145,2145,2145,2145,0
20240531,213400,10330820,2145,2145,2145,2145,0
20240531,213300,10330820,2145,2145,2145,2145,0
20240531,213200,10330820,2145,2145,2145,2145,0
20240531,213100,10330820,2145,2145,2145,2145,0
20240531,213000,10330820,2145,2145,2145,2145,0
20240531,212900,10330820,2145,2145,2145,2145,0
20240531,212800,10330820,2145,2145,2145,2145,0
20240531,212700,10330820,2145,2145,2145,2145,0
20240531,212600,10330820,2145,2145,2145,2145,0
20240531,212500,10330820,2145,2145,2145,2145,0
20240531,212400,10330820,2145,2145,2145,2145,0
20240531,212300,10330820,2145,2145,2145,2145,0
20240531,212200,10330820,2145,2145,2145,2145,0
20240531,212100,10330820,2145,2145,2145,2145,0
20240531,212000,10330820,2145,2145,2145,2145,0
20240531,211900,10330820,2145,2145,2145,2145,0
20240531,211800,10330820,2145,2145,2145,2145,0
20240531,211700,10330820,2145,2145,2145,2145,0
20240531,211600,10330820,2145,2145,2145,2145,0
20240531,211500,10330820,2145,2145,2145,2145,0
20240531,211400,10330820,2145,2145,2145,2145,0
20240531,211300,10330820,2145,2145,2145,2145,0
20240531,211200,10330820,2145,2145,2145,2145,0
20240531,211100,10330820,2145,2145,2145,2145,0
20240531,211000,10330820,2145,2145,2145,2145,0
20240531,210900,10330820,2145,2145,2145,2145,0
20240531,210800,10330820,2145,2145,2145,2145,20
20240531,210700,10330820,2145,2145,2145,2145,0
20240531,210600,10330820,2145,2145,2145,2145,0
20240531,210500,10330820,2145,2145,2145,2145,0
20240531,210400,10330820,2145,2145,2145,2145,0
20240531,210300,10330820,2145,2145,2145,2145,0
20240531,210200,10330820,2145,2145,2145,2145,0
20240531,210100,10330820,2145,2145,2145,2145,0
20240531,210000,10330820,2145,2145,2145,2145,0
20240531,205900,10330820,2145,2145,2145,2145,0
20240531,205800,10330820,2145,2145,2145,2145,0
20240531,205700,10330820,2145,2145,2145,2145,0
20240531,205600,10330820,2145,2145,2145,2145,0
20240531,205500,10330820,2145,2145,2145,2145,0
20240531,205400,10330820,2145,2145,2145,2145,0
20240531,205300,10330820,2145,2145,2145,2145,0
20240531,205200,10330820,2145,2145,2145,2145,0
20240531,205100,10330820,2145,2145,2145,2145,0
20240531,205000,10330820,2145,2145,2145,2145,0
20240531,204900,10330820,2145,2145,2145,2145,0
20240531,204800,10330820,2145,2145,2145,2145,0
20240531,204700,10330820,2145,2145,2145,2145,0
20240531,204600,10330820,2145,2145,2145,2145,0
20240531,204500,10330820,2145,2145,2145,2145,0
20240531,204400,10330820,2145,2145,2145,2145,0
20240531,204300,10330820,2145,2145,2145,2145,0
20240531,204200,10330820,2145,2145,2145,2145,0
20240531,204100,10330820,2145,2145,2145,2145,0
20240531,204000,10330820,2145,2145,2145,2145,0
20240531,203900,10330820,2145,2145,2145,2145,0
20240531,203800,10330820,2145,2145,2145,2145,20
20240531,203700,10330820,2145,2145,2145,2145,0
20240531,203600,10330820,2145,2145,2145,2145,0
20240531,203500,10330820,2145,2145,2145,2145,0
20240531,203400,10330820,2145,2145,2145,2145,0
20240531,203300,10330820,2145,2145,2145,2145,0
20240531,203200,10330820,2145,2145,2145,2145,0
20240531,203100,10330820,2145,2145,2145,2145,0
20240531,203000,10330820,2145,2145,2145,2145,0
20240531,202900,10330820,2145,2145,2145,2145,0
20240531,202800,10330820,2145,2145,2145,2145,0
20240531,202700,10330820,2145,2145,2145,2145,0
20240531,202600,10330820,2145,2145,2145,2145,0
20240531,202500,10330820,2145,2145,2145,2145,0
20240531,202400,10330820,2145,2145,2145,2145,0
20240531,202300,10330820,2145,2145,2145,2145,0
20240531,202200,10330820,2145,2145,2145,2145,0
20240531,202100,10330820,2145,2145,2145,2145,0
20240531,202000,10330820,2145,2145,2145,2145,0
20240531,201900,10330820,2145,2145,2145,2145,0
20240531,201800,10330820,2145,2145,2145,2145,0
20240531,201700,10330820,2145,2145,2145,2145,0
20240531,201600,10330820,2145,2145,2145,2145,0
20240531,201500,10330820,2145,2145,2145,2145,0
20240531,201400,10330820,2145,2145,2145,2145,0
20240531,201300,10330820,2145,2145,2145,2145,0
20240531,201200,10330820,2145,2145,2145,2145,0
20240531,201100,10330820,2145,2145,2145,2145,0
20240531,201000,10330820,2145,2145,2145,2145,0
20240531,200900,10330820,2145,2145,2145,2145,0
20240531,200800,10330820,2145,2145,2145,2145,20
20240531,200700,10330820,2145,2145,2145,2145,0
20240531,200600,10330820,2145,2145,2145,2145,0
20240531,200500,10330820,2145,2145,2145,2145,0
20240531,200400,10330820,2145,2145,2145,2145,0
20240531,200300,10330820,2145,2145,2145,2145,0
20240531,200200,10330820,2145,2145,2145,2145,0
20240531,200100,10330820,2145,2145,2145,2145,0
20240531,200000,10330820,2145,2145,2145,2145,0
20240531,195900,10330820,2145,2145,2145,2145,0
20240531,195800,10330820,2145,2145,2145,2145,0
20240531,195700,10330820,2145,2145,2145,2145,0
20240531,195600,10330820,2145,2145,2145,2145,0
20240531,195500,10330820,2145,2145,2145,2145,0
20240531,195400,10330820,2145,2145,2145,2145,0
20240531,195300,10330820,2145,2145,2145,2145,0
20240531,195200,10330820,2145,2145,2145,2145,0
20240531,195100,10330820,2145,2145,2145,2145,0
20240531,195000,10330820,2145,2145,2145,2145,0
20240531,194900,10330820,2145,2145,2145,2145,0
20240531,194800,10330820,2145,2145,2145,2145,0
20240531,194700,10330820,2145,2145,2145,2145,0
20240531,194600,10330820,2145,2145,2145,2145,0
20240531,194500,10330820,2145,2145,2145,2145,0
20240531,194400,10330820,2145,2145,2145,2145,0
20240531,194300,10330820,2145,2145,2145,2145,0
20240531,194200,10330820,2145,2145,2145,2145,0
20240531,194100,10330820,2145,2145,2145,2145,0
20240531,194000,10330820,2145,2145,2145,2145,0
20240531,193900,10330820,2145,2145,2145,2145,0
20240531,193800,10330820,2145,2145,2145,2145,20
20240531,193700,10330820,2145,2145,2145,2145,0
20240531,193600,10330820,2145,2145,2145,2145,0
20240531,193500,10330820,2145,2145,2145,2145,0
20240531,193400,10330820,2145,2145,2145,2145,0
20240531,193300,10330820,2145,2145,2145,2145,0
20240531,193200,10330820,2145,2145,2145,2145,0
20240531,193100,10330820,2145,2145,2145,2145,0
20240531,193000,10330820,2145,2145,2145,2145,0
20240531,192900,10330820,2145,2145,2145,2145,0
20240531,192800,10330820,2145,2145,2145,2145,0
20240531,192700,10330820,2145,2145,2145,2145,0
20240531,192600,10330820,2145,2145,2145,2145,0
20240531,192500,10330820,2145,2145,2145,2145,0
20240531,192400,10330820,2145,2145,2145,2145,0
20240531,192300,10330820,2145,2145,2145,2145,0
20240531,192200,10330820,2145,2145,2145,2145,0
20240531,192100,10330820,2145,2145,2145,2145,0
20240531,192000,10330820,2145,2145,2145,2145,0
20240531,191900,10330820,2145,2145,2145,2145,0
20240531,191800,10330820,2145,2145,2145,2145,0
20240531,191700,10330820,2145,2145,2145,2145,0
20240531,191600,10330820,2145,2145,2145,2145,0
20240531,191500,10330820,2145,2145,2145,2145,0
20240531,191400,10330820,2145,2145,2145,2145,0
20240531,191300,10330820,2145,2145,2145,2145,0
20240531,191200,10330820,2145,2145,2145,2145,0
20240531,191100,10330820,2145,2145,2145,2145,0
20240531,191000,10330820,2145,2145,2145,2145,0
20240531,190900,10330820,2145,2145,2145,2145,0
20240531,190800,10330820,2145,2145,2145,2145,20
20240531,190700,10330820,2145,2145,2145,2145,0
20240531,190600,10330820,2145,2145,2145,2145,0
20240531,190500,10330820,2145,2145,2145,2145,0
20240531,190400,10330820,2145,2145,2145,2145,0
20240531,190300,10330820,2145,2145,2145,2145,0
20240531,190200,10330820,2145,2145,2145,2145,0
20240531,190100,10330820,2145,2145,2145,2145,0
20240531,190000,10330820,2145,2145,2145,2145,0
20240531,185900,10330820,2145,2145,2145,2145,0
20240531,185800,10330820,2145,2145,2145,2145,0
20240531,185700,10330820,2145,2145,2145,2145,0
20240531,185600,10330820,2145,2145,2145,2145,0
20240531,185500,10330820,2145,2145,2145,2145,0
20240531,185400,10330820,2145,2145,2145,2145,0
20240531,185300,10330820,2145,2145,2145,2145,0
20240531,185200,10330820,2145,2145,2145,2145,0
20240531,185100,10330820,2145,2145,2145,2145,0
20240531,185000,10330820,2145,2145,2145,2145,0
20240531,184900,10330820,2145,2145,2145,2145,0
20240531,184800,10330820,2145,2145,2145,2145,0
20240531,184700,10330820,2145,2145,2145,2145,0
20240531,184600,10330820,2145,2145,2145,2145,0
20240531,184500,10330820,2145,2145,2145,2145,0
20240531,184400,10330820,2145,2145,2145,2145,0
20240531,184300,10330820,2145,2145,2145,2145,0
20240531,184200,10330820,2145,2145,2145,2145,0
20240531,184100,10330820,2145,2145,2145,2145,0
20240531,184000,10330820,2145,2145,2145,2145,0
20240531,183900,10330820,2145,2145,2145,2145,0
20240531,183800,10330820,2145,2145,2145,2145,20
20240531,183700,10330820,2145,2145,2145,2145,0
20240531,183600,10330820,2145,2145,2145,2145,0
20240531,183500,10330820,2145,2145,2145,2145,0
20240531,183400,10330820,2145,2145,2145,2145,0
20240531,183300,10330820,2145,2145,2145,2145,0
20240531,183200,10330820,2145,2145,2145,2145,0
20240531,183100,10330820,2145,2145,2145,2145,0
20240531,183000,10330820,2145,2145,2145,2145,0
20240531,182900,10330820,2145,2145,2145,2145,0
20240531,182800,10330820,2145,2145,2145,2145,0
20240531,182700,10330820,2145,2145,2145,2145,0
20240531,182600,10330820,2145,2145,2145,2145,0
20240531,182500,10330820,2145,2145,2145,2145,0
20240531,182400,10330820,2145,2145,2145,2145,0
20240531,182300,10330820,2145,2145,2145,2145,0
20240531,182200,10330820,2145,2145,2145,2145,0
20240531,182100,10330820,2145,2145,2145,2145,0
20240531,182000,10330820,2145,2145,2145,2145,0
20240531,181900,10330820,2145,2145,2145,2145,0
20240531,181800,10330820,2145,2145,2145,2145,0
20240531,181700,10330820,2145,2145,2145,2145,0
20240531,181600,10330820,2145,2145,2145,2145,0
20240531,181500,10330820,2145,2145,2145,2145,0
20240531,181400,10330820,2145,2145,2145,2145,0
20240531,181300,10330820,2145,2145,2145,2145,0
20240531,181200,10330820,2145,2145,2145,2145,0
20240531,181100,10330820,2145,2145,2145,2145,0
20240531,181000,10330820,2145,2145,2145,2145,0
20240531,180900,10330820,2145,2145,2145,2145,0
20240531,180800,10330820,2145,2145,2145,2145,20
20240531,180700,10330820,2145,2145,2145,2145,0
20240531,180600,10330820,2145,2145,2145,2145,0
20240531,180500,10330820,2145,2145,2145,2145,0
20240531,180400,10330820,2145,2145,2145,2145,0
20240531,180300,10330820,2145,2145,2145,2145,0
20240531,180200,10330820,2145,2145,2145,2145,0
20240531,180100,10330820,2145,2145,2145,2145,0
20240531,180000,10330820,2145,2145,2145,2145,0
20240531,175900,10330820,2145,2145,2145,2145,0
20240531,175800,10330820,2145,2145,2145,2145,0
20240531,175700,10330820,2145,2145,2145,2145,0
20240531,175600,10330820,2145,2145,2145,2145,0
20240531,175500,10330820,2145,2145,2145,2145,0
20240531,175400,10330820,2145,2145,2145,2145,0
20240531,175300,10330820,2145,2145,2145,2145,0
20240531,175200,10330820,2145,2145,2145,2145,0
20240531,175100,10330820,2145,2145,2145,2145,0
20240531,175000,10330820,2145,2145,2145,2145,0
20240531,174900,10330820,2145,2145,2145,2145,0
20240531,174800,10330820,2145,2145,2145,2145,0
20240531,174700,10330820,2145,2145,2145,2145,0
20240531,174600,10330820,2145,2145,2145,2145,0
20240531,174500,10330820,2145,2145,2145,2145,0
20240531,174400,10330820,2145,2145,2145,2145,0
20240531,174300,10330820,2145,2145,2145,2145,0
20240531,174200,10330820,2145,2145,2145,2145,0
20240531,174100,10330820,2145,2145,2145,2145,0
20240531,174000,10330820,2145,2145,2145,2145,0
20240531,173900,10330820,2145,2145,2145,2145,0
20240531,173800,10330820,2145,2145,2145,2145,20
20240531,173700,10330820,2145,2145,2145,2145,0
20240531,173600,10330820,2145,2145,2145,2145,0
20240531,173500,10330820,2145,2145,2145,2145,0
20240531,173400,10330820,2145,2145,2145,2145,0
20240531,173300,10330820,2145,2145,2145,2145,0
20240531,173200,10330820,2145,2145,2145,2145,0
20240531,173100,10330820,2145,2145,2145,2145,0
20240531,173000,10330820,2145,2145,2145,2145,0
20240531,172900,10330820,2145,2145,2145,2145,0
20240531,172800,10330820,2145,2145,2145,2145,0
20240531,172700,10330820,2145,2145,2145,2145,0
20240531,172600,10330820,2145,2145,2145,2145,0
20240531,172500,10330820,2145,2145,2145,2145,0
20240531,172400,10330820,2145,2145,2145,2145,0
20240531,172300,10330820,2145,2145,2145,2145,0
20240531,172200,10330820,2145,2145,2145,2145,0
20240531,172100,10330820,2145,2145,2145,2145,0
20240531,172000,10330820,2145,2145,2145,2145,0
20240531,171900,10330820,2145,2145,2145,2145,0
20240531,171800,10330820,2145,2145,2145,2145,0
20240531,171700,10330820,2145,2145,2145,2145,0
20240531,171600,10330820,2145,2145,2145,2145,0
20240531,171500,10330820,2145,2145,2145,2145,0
20240531,171400,10330820,2145,2145,2145,2145,0
20240531,171300,10330820,2145,2145,2145,2145,0
20240531,171200,10330820,2145,2145,2145,2145,0
20240531,171100,10330820,2145,2145,2145,2145,0
20240531,171000,10330820,2145,2145,2145,2145,0
20240531,170900,10330820,2145,2145,2145,2145,0
20240531,170800,10330820,2145,2145,2145,2145,20
20240531,170700,10330820,2145,2145,2145,2145,0
20240531,170600,10330820,2145,2145,2145,2145,0
20240531,170500,10330820,2145,2145,2145,2145,0
20240531,170400,10330820,2145,2145,2145,2145,0
20240531,170300,10330820,2145,2145,2145,2145,0
20240531,170200,10330820,2145,2145,2145,2145,0
20240531,170100,10330820,2145,2145,2145,2145,0
20240531,170000,10330820,2145,2145,2145,2145,0
20240531,165900,10330820,2145,2145,2145,2145,0
20240531,165800,10330820,2145,2145,2145,2145,0
20240531,165700,10330820,2145,2145,2145,2145,0
20240531,165600,10330820,2145,2145,2145,2145,0
20240531,165500,10330820,2145,2145,2145,2145,0
20240531,165400,10330820,2145,2145,2145,2145,0
20240531,165300,10330820,2145,2145,2145,2145,0
20240531,165200,10330820,2145,2145,2145,2145,0
20240531,165100,10330820,2145,2145,2145,2145,0
20240531,165000,10330820,2145,2145,2145,2145,0
20240531,164900,10330820,2145,2145,2145,2145,0
20240531,164800,10330820,2145,2145,2145,2145,0
20240531,164700,10330820,2145,2145,2145,2145,0
20240531,164600,10330820,2145,2145,2145,2145,0
20240531,164500,10330820,2145,2145,2145,2145,0
20240531,164400,10330820,2145,2145,2145,2145,0
20240531,164300,10330820,2145,2145,2145,2145,0
20240531,164200,10330820,2145,2145,2145,2145,0
20240531,164100,10330820,2145,2145,2145,2145,0
20240531,164000,10330820,2145,2145,2145,2145,0
20240531,163900,10330820,2145,2145,2145,2145,0
20240531,163800,10330820,2145,2145,2145,2145,20
20240531,163700,10330820,2145,2145,2145,2145,0
20240531,163600,10330820,2145,2145,2145,2145,0
20240531,163500,10330820,2145,2145,2145,2145,0
20240531,163400,10330820,2145,2145,2145,2145,0
20240531,163300,10330820,2145,2145,2145,2145,0
20240531,163200,10330820,2145,2145,2145,2145,0
20240531,163100,10330820,2145,2145,2145,2145,0
20240531,163000,10330820,2145,2145,2145,2145,0
20240531,162900,10330820,2145,2145,2145,2145,0
20240531,162800,10330820,2145,2145,2145,2145,0
20240531,162700,10330820,2145,2145,2145,2145,0
20240531,162600,10330820,2145,2145,2145,2145,0
20240531,162500,10330820,2145,2145,2145,2145,0
20240531,162400,10330820,2145,2145,2145,2145,0
20240531,162300,10330820,2145,2145,2145,2145,0
20240531,162200,10330820,2145,2145,2145,2145,0
20240531,162100,10330820,2145,2145,2145,2145,0
20240531,162000,10330820,2145,2145,2145,2145,0
20240531,161900,10330820,2145,2145,2145,2145,0
20240531,161800,10330820,2145,2145,2145,2145,0
20240531,161700,10330820,2145,2145,2145,2145,0
20240531,161600,10330820,2145,2145,2145,2145,0
20240531,161500,10330820,2145,2145,2145,2145,0
20240531,161400,10330820,2145,2145,2145,2145,0
20240531,161300,10330820,2145,2145,2145,2145,0
20240531,161200,10330820,2145,2145,2145,2145,0
20240531,161100,10330820,2145,2145,2145,2145,0
20240531,161000,10330820,2145,2145,2145,2145,0
20240531,160900,10330820,2145,2145,2145,2145,0
20240531,160800,10330820,2145,2145,2145,2145,20
20240531,160700,10330820,2145,2145,2145,2145,0
20240531,160600,10330820,2145,2145,2145,2145,0
20240531,160500,10330820,2145,2145,2145,2145,0
20240531,160400,10330820,2145,2145,2145,2145,0
20240531,160300,10330820,2145,2145,2145,2145,0
20240531,160200,10330820,2145,2145,2145,2145,0
20240531,160100,10330820,2145,2145,2145,2145,0
20240531,160000,10330820,2145,2145,2145,2145,0
20240531,155900,10330820,2145,2145,2145,2145,0
20240531,155800,10330820,2145,2145,2145,2145,0
20240531,155700,10330820,2145,2145,2145,2145,0
20240531,155600,10330820,2145,2145,2145,2145,0
20240531,155500,10330820,2145,2145,2145,2145,0
20240531,155400,10330820,2145,2145,2145,2145,0
20240531,155300,10330820,2145,2145,2145,2145,0
20240531,155200,10330820,2145,2145,2145,2145,0
20240531,155100,10330820,2145,2145,2145,2145,0
20240531,155000,10330820,2145,2145,2145,2145,0
20240531,154900,10330820,2145,2145,2145,2145,0
20240531,154800,10330820,2145,2145,2145,2145,0
20240531,154700,10330820,2145,2145,2145,2145,0
20240531,154600,10330820,2145,2145,2145,2145,0
20240531,154500,10330820,2145,2145,2145,2145,0
20240531,154400,10330820,2145,2145,2145,2145,0
20240531,154300,10330820,2145,2145,2145,2145,0
20240531,154200,10330820,2145,2145,2145,2145,0
20240531,154100,10330820,2145,2145,2145,2145,0
20240531,154000,10330820,2145,2145,2145,2145,0
20240531,153900,10330820,2145,2145,2145,2145,0
20240531,153800,10330820,2145,2145,2145,2145,20
20240531,153700,10330820,2145,2145,2145,2145,0
20240531,153600,10330820,2145,2145,2145,2145,0
20240531,153500,10330820,2145,2145,2145,2145,0
20240531,153400,10330820,2145,2145,2145,2145,0
20240531,153300,10330820,2145,2145,2145,2145,0
20240531,153200,10330820,2145,2145,2145,2145,0
20240531,153100,10330820,2145,2145,2145,2145,0
20240531,153000,10330820,2145,2145,2145,2145,0
20240531,152900,10330820,2145,2145,2145,2145,0
20240531,152800,10330820,2145,2145,2145,2145,0
20240531,152700,10330820,2145,2145,2145,2145,0
20240531,152600,10330820,2145,2145,2145,2145,0
20240531,152500,10330820,2145,2145,2145,2145,0
20240531,152400,10330820,2145,2145,2145,2145,0
20240531,152300,10330820,2145,2145,2145,2145,0
20240531,152200,10330820,2145,2145,2145,2145,0
20240531,152100,10330820,2145,2145,2145,2145,0
20240531,152000,10330820,2145,2145,2145,2145,0
20240531,151900,10330820,2145,2145,2145,2145,0
20240531,151800,10330820,2145,2145,2145,2145,0
20240531,151700,10330820,2145,2145,2145,2145,20
20240531,151600,10287920,2145,2145,2145,2145,0
20240531,151500,10287920,2145,2145,2145,2145,0
20240531,151400,10287920,2145,2145,2145,2145,0
20240531,151300,10287920,2145,2145,2145,2145,0
20240531,151200,10287920,2145,2145,2145,2145,0
20240531,151100,10287920,2145,2145,2145,2145,0
20240531,151000,10287920,2145,2145,2145,2145,0
20240531,150900,10287920,2145,2145,2145,2145,0
20240531,150800,10287920,2145,2145,2145,2145,0
20240531,150700,10287920,2145,2145,2145,2145,0
20240531,150600,10287920,2145,2145,2145,2145,0
20240531,150500,10287920,2145,2145,2145,2145,0
20240531,150400,10287920,2145,2145,2145,2145,0
20240531,150300,10287920,2145,2145,2145,2145,0
20240531,150200,10287920,2145,2145,2145,2145,0
20240531,150100,10287920,2145,2145,2145,2145,0
20240531,150000,10287920,2145,2145,2145,2145,0
20240531,145900,10287920,2145,2145,2145,2145,0
20240531,145800,10287920,2145,2145,2145,2145,0
20240531,145700,10287920,2145,2145,2145,2145,0
20240531,145600,10287920,2145,2145,2145,2145,0
20240531,145500,10287920,2145,2145,2145,2145,0
20240531,145400,10287920,2145,2145,2145,2145,0
20240531,145300,10287920,2145,2145,2145,2145,0
20240531,145200,10287920,2145,2145,2145,2145,0
20240531,145100,10287920,2145,2145,2145,2145,0
20240531,145000,10287920,2145,2145,2145,2145,0
20240531,144900,10287920,2145,2145,2145,2145,0
20240531,144800,10287920,2145,2145,2145,2145,0
20240531,144700,10287920,2145,2145,2145,2145,0
20240531,144600,10287920,2145,2145,2145,2145,0
20240531,144500,10287920,2145,2145,2145,2145,0
20240531,144400,10287920,2145,2145,2145,2145,0
20240531,144300,10287920,2145,2145,2145,2145,0
20240531,144200,10287920,2145,2145,2145,2145,0
20240531,144100,10287920,2145,2145,2145,2145,0
20240531,144000,10287920,2145,2145,2145,2145,0
20240531,143900,10287920,2145,2145,2145,2145,0
20240531,143800,10287920,2145,2145,2145,2145,0
20240531,143700,10287920,2145,2145,2145,2145,0
20240531,143600,10287920,2145,2145,2145,2145,0
20240531,143500,10287920,2145,2145,2145,2145,0
20240531,143400,10287920,2145,2145,2145,2145,0
20240531,143300,10287920,2145,2145,2145,2145,0
20240531,143200,10287920,2145,2145,2145,2145,0
20240531,143100,10287920,2145,2145,2145,2145,0
20240531,143000,10287920,2145,2145,2145,2145,0
20240531,142900,10287920,2145,2145,2145,2145,0
20240531,142800,10287920,2145,2145,2145,2145,0
20240531,142700,10287920,2145,2145,2145,2145,0
20240531,142600,10287920,2145,2145,2145,2145,0
20240531,142500,10287920,2145,2145,2145,2145,306
20240531,142400,9631550,2140,2140,2140,2140,374
20240531,142300,8831190,2140,2140,2140,2140,0
20240531,142200,8831190,2140,2140,2140,2140,0
20240531,142100,8831190,2140,2140,2140,2140,0
20240531,142000,8831190,2140,2140,2140,2140,0
20240531,141900,8831190,2140,2140,2140,2140,0
20240531,141800,8831190,2140,2140,2140,2140,0
20240531,141700,8831190,2140,2140,2140,2140,0
20240531,141600,8831190,2140,2140,2140,2140,0
20240531,141500,8831190,2140,2140,2140,2140,0
20240531,141400,8831190,2140,2140,2140,2140,475
20240531,141300,7814690,2140,2140,2140,2140,0
20240531,141200,7814690,2140,2140,2140,2140,0
20240531,141100,7814690,2140,2140,2140,2140,0
20240531,141000,7814690,2140,2140,2140,2140,0
20240531,140900,7814690,2140,2140,2140,2140,0
20240531,140800,7814690,2140,2140,2140,2140,0
20240531,140700,7814690,2140,2140,2140,2140,0
20240531,140600,7814690,2140,2140,2140,2140,0
20240531,140500,7814690,2140,2140,2140,2140,0
20240531,140400,7814690,2140,2140,2140,2140,0
20240531,140300,7814690,2140,2140,2140,2140,0
20240531,140200,7814690,2140,2140,2140,2140,0
20240531,140100,7814690,2140,2140,2140,2140,0
20240531,140000,7814690,2140,2140,2140,2140,0
20240531,135900,7814690,2140,2140,2140,2140,0
20240531,135800,7814690,2140,2140,2140,2140,0
20240531,135700,7814690,2140,2140,2140,2140,0
20240531,135600,7814690,2140,2140,2140,2140,0
20240531,135500,7814690,2140,2140,2140,2140,0
20240531,135400,7814690,2140,2140,2140,2140,0
20240531,135300,7814690,2140,2140,2140,2140,0
20240531,135200,7814690,2140,2140,2140,2140,0
20240531,135100,7814690,2140,2140,2140,2140,0
20240531,135000,7814690,2140,2140,2140,2140,0
20240531,134900,7814690,2140,2140,2140,2140,0
20240531,134800,7814690,2140,2140,2140,2140,0
20240531,134700,7814690,2140,2140,2140,2140,0
20240531,134600,7814690,2140,2140,2140,2140,0
20240531,134500,7814690,2140,2140,2140,2140,0
20240531,134400,7814690,2140,2140,2140,2140,0
20240531,134300,7814690,2140,2140,2140,2140,0
20240531,134200,7814690,2140,2140,2140,2140,0
20240531,134100,7814690,2140,2140,2140,2140,0
20240531,134000,7814690,2140,2140,2140,2140,0
20240531,133900,7814690,2140,2140,2140,2140,0
20240531,133800,7814690,2140,2140,2140,2140,0
20240531,133700,7814690,2140,2140,2140,2140,452
20240531,133600,6847410,2140,2140,2140,2140,0
20240531,133500,6847410,2140,2140,2140,2140,0
20240531,133400,6847410,2140,2140,2140,2140,0
20240531,133300,6847410,2140,2140,2140,2140,0
20240531,133200,6847410,2140,2140,2140,2140,0
20240531,133100,6847410,2140,2140,2140,2140,0
20240531,133000,6847410,2140,2140,2140,2140,0
20240531,132900,6847410,2140,2140,2140,2140,0
20240531,132800,6847410,2140,2140,2140,2140,0
20240531,132700,6847410,2140,2140,2140,2140,0
20240531,132600,6847410,2140,2140,2140,2140,0
20240531,132500,6847410,2140,2140,2140,2140,0
20240531,132400,6847410,2140,2140,2140,2140,0
20240531,132300,6847410,2140,2140,2140,2140,0
20240531,132200,6847410,2140,2140,2140,2140,0
20240531,132100,6847410,2140,2140,2140,2140,0
20240531,132000,6847410,2140,2140,2140,2140,0
20240531,131900,6847410,2140,2140,2140,2140,0
20240531,131800,6847410,2140,2140,2140,2140,0
20240531,131700,6847410,2140,2140,2140,2140,0
20240531,131600,6847410,2140,2140,2140,2140,0
20240531,131500,6847410,2140,2140,2140,2140,0
20240531,131400,6847410,2140,2140,2140,2140,0
20240531,131300,6847410,2140,2140,2140,2140,0
20240531,131200,6847410,2140,2140,2140,2140,0
20240531,131100,6847410,2140,2140,2140,2140,0
20240531,131000,6847410,2140,2140,2140,2140,0
20240531,130900,6847410,2140,2140,2140,2140,0
20240531,130800,6847410,2140,2140,2140,2140,0
20240531,130700,6847410,2140,2140,2140,2140,0
20240531,130600,6847410,2140,2140,2140,2140,0
20240531,130500,6847410,2140,2140,2140,2140,0
20240531,130400,6847410,2140,2140,2140,2140,0
20240531,130300,6847410,2140,2140,2140,2140,0
20240531,130200,6847410,2140,2140,2140,2140,0
20240531,130100,6847410,2140,2140,2140,2140,0
20240531,130000,6847410,2140,2140,2140,2140,0
20240531,125900,6847410,2140,2140,2140,2140,0
20240531,125800,6847410,2140,2140,2140,2140,0
20240531,125700,6847410,2140,2140,2140,2140,0
20240531,125600,6847410,2140,2140,2140,2140,0
20240531,125500,6847410,2140,2140,2140,2140,0
20240531,125400,6847410,2140,2140,2140,2140,0
20240531,125300,6847410,2140,2140,2140,2140,0
20240531,125200,6847410,2140,2140,2140,2140,0
20240531,125100,6847410,2140,2140,2140,2140,0
20240531,125000,6847410,2140,2140,2140,2140,0
20240531,124900,6847410,2140,2140,2140,2140,0
20240531,124800,6847410,2140,2140,2140,2140,0
20240531,124700,6847410,2140,2140,2140,2140,57
20240531,124600,6725430,2140,2140,2140,2140,0
20240531,124500,6725430,2140,2140,2140,2140,0
20240531,124400,6725430,2140,2140,2140,2140,0
20240531,124300,6725430,2140,2140,2140,2140,0
20240531,124200,6725430,2140,2140,2140,2140,0
20240531,124100,6725430,2140,2140,2140,2140,0
20240531,124000,6725430,2140,2140,2140,2140,0
20240531,123900,6725430,2140,2140,2140,2140,0
20240531,123800,6725430,2140,2140,2140,2140,0
20240531,123700,6725430,2140,2140,2140,2140,0
20240531,123600,6725430,2140,2140,2140,2140,0
20240531,123500,6725430,2140,2140,2140,2140,0
20240531,123400,6725430,2140,2140,2140,2140,0
20240531,123300,6725430,2140,2140,2140,2140,0
20240531,123200,6725430,2140,2140,2140,2140,0
20240531,123100,6725430,2140,2140,2140,2140,0
20240531,123000,6725430,2140,2140,2140,2140,0
20240531,122900,6725430,2140,2140,2140,2140,0
20240531,122800,6725430,2140,2140,2140,2140,0
20240531,122700,6725430,2140,2140,2140,2140,0
20240531,122600,6725430,2140,2140,2140,2140,0
20240531,122500,6725430,2140,2140,2140,2140,0
20240531,122400,6725430,2140,2140,2140,2140,0
20240531,122300,6725430,2140,2140,2140,2140,0
20240531,122200,6725430,2140,2140,2140,2140,0
20240531,122100,6725430,2140,2140,2140,2140,0
20240531,122000,6725430,2140,2140,2140,2140,0
20240531,121900,6725430,2140,2140,2140,2140,0
20240531,121800,6725430,2140,2140,2140,2140,0
20240531,121700,6725430,2140,2140,2140,2140,0
20240531,121600,6725430,2140,2140,2140,2140,0
20240531,121500,6725430,2140,2140,2140,2140,0
20240531,121400,6725430,2140,2140,2140,2140,0
20240531,121300,6725430,2140,2140,2140,2140,0
20240531,121200,6725430,2140,2140,2140,2140,0
20240531,121100,6725430,2140,2140,2140,2140,0
20240531,121000,6725430,2140,2140,2140,2140,0
20240531,120900,6725430,2140,2140,2140,2140,0
20240531,120800,6725430,2140,2140,2140,2140,0
20240531,120700,6725430,2140,2140,2140,2140,0
20240531,120600,6725430,2140,2140,2140,2140,0
20240531,120500,6725430,2140,2140,2140,2140,0
20240531,120400,6725430,2140,2140,2140,2140,0
20240531,120300,6725430,2140,2140,2140,2140,0
20240531,120200,6725430,2140,2140,2140,2140,0
20240531,120100,6725430,2140,2140,2140,2140,0
20240531,120000,6725430,2140,2140,2140,2140,0
20240531,115900,6725430,2140,2140,2140,2140,0
20240531,115800,6725430,2140,2140,2140,2140,0
20240531,115700,6725430,2140,2140,2140,2140,0
20240531,115600,6725430,2140,2140,2140,2140,0
20240531,115500,6725430,2140,2140,2140,2140,0
20240531,115400,6725430,2140,2140,2140,2140,0
20240531,115300,6725430,2140,2140,2140,2140,0
20240531,115200,6725430,2140,2140,2140,2140,0
20240531,115100,6725430,2140,2140,2140,2140,0
20240531,115000,6725430,2140,2140,2140,2140,158
20240531,114900,6387310,2140,2140,2140,2140,0
20240531,114800,6387310,2140,2140,2140,2140,0
20240531,114700,6387310,2140,2140,2140,2140,0
20240531,114600,6387310,2140,2140,2140,2140,0
20240531,114500,6387310,2140,2140,2140,2140,100
20240531,114400,6173310,2140,2140,2140,2140,0
20240531,114300,6173310,2140,2140,2140,2140,0
20240531,114200,6173310,2140,2140,2140,2140,0
20240531,114100,6173310,2140,2140,2140,2140,0
20240531,114000,6173310,2140,2140,2140,2140,0
20240531,113900,6173310,2140,2140,2140,2140,0
20240531,113800,6173310,2140,2140,2140,2140,0
20240531,113700,6173310,2140,2140,2140,2140,0
20240531,113600,6173310,2140,2140,2140,2140,0
20240531,113500,6173310,2140,2140,2140,2140,570
20240531,113400,4953510,2140,2140,2140,2140,0
20240531,113300,4953510,2140,2140,2140,2140,0
20240531,113200,4953510,2140,2140,2140,2140,0
20240531,113100,4953510,2140,2140,2140,2140,0
20240531,113000,4953510,2140,2140,2140,2140,0
20240531,112900,4953510,2140,2140,2140,2140,0
20240531,112800,4953510,2140,2140,2140,2140,0
20240531,112700,4953510,2140,2140,2140,2140,0
20240531,112600,4953510,2140,2140,2140,2140,0
20240531,112500,4953510,2140,2140,2140,2140,0
20240531,112400,4953510,2140,2140,2140,2140,0
20240531,112300,4953510,2140,2140,2140,2140,0
20240531,112200,4953510,2140,2140,2140,2140,0
20240531,112100,4953510,2140,2140,2140,2140,0
20240531,112000,4953510,2140,2140,2140,2140,0
20240531,111900,4953510,2140,2140,2140,2140,0
20240531,111800,4953510,2140,2140,2140,2140,0
20240531,111700,4953510,2140,2140,2140,2140,0
20240531,111600,4953510,2140,2140,2140,2140,0
20240531,111500,4953510,2140,2140,2140,2140,0
20240531,111400,4953510,2140,2140,2140,2140,0
20240531,111300,4953510,2140,2140,2140,2140,0
20240531,111200,4953510,2140,2140,2140,2140,0
20240531,111100,4953510,2140,2140,2140,2140,0
20240531,111000,4953510,2140,2140,2140,2140,0
20240531,110900,4953510,2140,2140,2140,2140,0
20240531,110800,4953510,2140,2140,2140,2140,0
20240531,110700,4953510,2140,2140,2140,2140,0
20240531,110600,4953510,2140,2140,2140,2140,0
20240531,110500,4953510,2140,2140,2140,2140,0
20240531,110400,4953510,2140,2140,2140,2140,0
20240531,110300,4953510,2140,2140,2140,2140,0
20240531,110200,4953510,2140,2140,2140,2140,0
20240531,110100,4953510,2140,2140,2140,2140,0
20240531,110000,4953510,2140,2140,2140,2140,0
20240531,105900,4953510,2140,2140,2140,2140,0
20240531,105800,4953510,2140,2140,2140,2140,0
20240531,105700,4953510,2140,2140,2140,2140,0
20240531,105600,4953510,2140,2140,2140,2140,1
20240531,105500,4951370,2145,2145,2145,2145,0
20240531,105400,4951370,2145,2145,2145,2145,0
20240531,105300,4951370,2145,2145,2145,2145,0
20240531,105200,4951370,2145,2145,2145,2145,0
20240531,105100,4951370,2145,2145,2145,2145,0
20240531,105000,4951370,2145,2145,2145,2145,0
20240531,104900,4951370,2145,2145,2145,2145,0
20240531,104800,4951370,2145,2145,2145,2145,0
20240531,104700,4951370,2145,2145,2145,2145,0
20240531,104600,4951370,2145,2145,2145,2145,0
20240531,104500,4951370,2145,2145,2145,2145,0
20240531,104400,4951370,2145,2145,2145,2145,0
20240531,104300,4951370,2145,2145,2145,2145,0
20240531,104200,4951370,2145,2145,2145,2145,0
20240531,104100,4951370,2145,2145,2145,2145,0
20240531,104000,4951370,2145,2145,2145,2145,0
20240531,103900,4951370,2145,2145,2145,2145,0
20240531,103800,4951370,2145,2145,2145,2145,0
20240531,103700,4951370,2145,2145,2145,2145,0
20240531,103600,4951370,2145,2145,2145,2145,0
20240531,103500,4951370,2145,2145,2145,2145,0
20240531,103400,4951370,2145,2145,2145,2145,0
20240531,103300,4951370,2145,2145,2145,2145,0
20240531,103200,4951370,2145,2145,2145,2145,0
20240531,103100,4951370,2145,2145,2145,2145,0
20240531,103000,4951370,2145,2145,2145,2145,0
20240531,102900,4951370,2145,2135,2145,2135,200
20240531,102800,4522930,2145,2145,2145,2145,0
20240531,102700,4522930,2145,2145,2145,2145,0
20240531,102600,4522930,2145,2145,2145,2145,0
20240531,102500,4522930,2145,2145,2145,2145,0
20240531,102400,4522930,2145,2145,2145,2145,0
20240531,102300,4522930,2145,2145,2145,2145,0
20240531,102200,4522930,2145,2145,2145,2145,0
20240531,102100,4522930,2145,2145,2145,2145,0
20240531,102000,4522930,2145,2145,2145,2145,0
20240531,101900,4522930,2145,2145,2145,2145,0
20240531,101800,4522930,2145,2145,2145,2145,0
20240531,101700,4522930,2145,2145,2145,2145,0
20240531,101600,4522930,2145,2145,2145,2145,0
20240531,101500,4522930,2145,2145,2145,2145,0
20240531,101400,4522930,2145,2145,2145,2145,0
20240531,101300,4522930,2145,2145,2145,2145,0
20240531,101200,4522930,2145,2145,2145,2145,0
20240531,101100,4522930,2145,2145,2145,2145,0
20240531,101000,4522930,2145,2145,2145,2145,0
20240531,100900,4522930,2145,2145,2145,2145,0
20240531,100800,4522930,2145,2145,2145,2145,0
20240531,100700,4522930,2145,2145,2145,2145,0
20240531,100600,4522930,2145,2145,2145,2145,0
20240531,100500,4522930,2145,2145,2145,2145,0
20240531,100400,4522930,2145,2145,2145,2145,0
20240531,100300,4522930,2145,2145,2145,2145,0
20240531,100200,4522930,2145,2145,2145,2145,3
20240531,100100,4516495,2145,2145,2145,2145,0
20240531,100000,4516495,2145,2145,2145,2145,0
20240531,095900,4516495,2145,2145,2145,2145,0
20240531,095800,4516495,2145,2145,2145,2145,0
20240531,095700,4516495,2145,2145,2145,2145,0
20240531,095600,4516495,2145,2145,2145,2145,5
20240531,095500,4505770,2145,2145,2145,2145,0
20240531,095400,4505770,2145,2145,2145,2145,0
20240531,095300,4505770,2145,2145,2145,2145,0
20240531,095200,4505770,2145,2145,2145,2145,50
20240531,095100,4398520,2150,2150,2150,2150,0
20240531,095000,4398520,2150,2150,2150,2150,0
20240531,094900,4398520,2150,2150,2150,2150,0
20240531,094800,4398520,2150,2150,2150,2150,0
20240531,094700,4398520,2150,2150,2150,2150,0
20240531,094600,4398520,2150,2150,2150,2150,0
20240531,094500,4398520,2150,2150,2150,2150,0
20240531,094400,4398520,2150,2150,2150,2150,542
20240531,094300,3233220,2150,2140,2150,2140,500
20240531,094200,2159000,2125,2125,2125,2125,0
20240531,094100,2159000,2125,2125,2125,2125,0
20240531,094000,2159000,2125,2125,2125,2125,0
20240531,093900,2159000,2125,2125,2125,2125,0
20240531,093800,2159000,2125,2125,2125,2125,0
20240531,093700,2159000,2125,2125,2125,2125,0
20240531,093600,2159000,2125,2125,2125,2125,429
20240531,093500,1247375,2125,2125,2125,2125,0
20240531,093400,1247375,2125,2125,2125,2125,0
20240531,093300,1247375,2125,2125,2125,2125,0
20240531,093200,1247375,2125,2125,2125,2125,0
20240531,093100,1247375,2125,2125,2125,2125,187
20240531,093000,850000,2125,2125,2125,2125,400
20240531,092900,0,2125,2125,2125,2125,0
20240531,092800,0,2125,2125,2125,2125,0
20240531,092700,0,2125,2125,2125,2125,0
20240531,092600,0,2125,2125,2125,2125,0
20240531,092500,0,2125,2125,2125,2125,0
20240531,092400,0,2125,2125,2125,2125,0
20240531,092300,0,2125,2125,2125,2125,0
20240531,092200,0,2125,2125,2125,2125,0
20240531,092100,0,2125,2125,2125,2125,0
20240531,092000,0,2125,2125,2125,2125,0
20240531,091900,0,2125,2125,2125,2125,0
20240531,091800,0,2125,2125,2125,2125,0
20240531,091700,0,2125,2125,2125,2125,0
20240531,091600,0,2125,2125,2125,2125,0
20240531,091500,0,2125,2125,2125,2125,0
20240531,091400,0,2125,2125,2125,2125,0
20240531,091300,0,2125,2125,2125,2125,0
20240531,091200,0,2125,2125,2125,2125,0
20240531,091100,0,2125,2125,2125,2125,0
20240531,091000,0,2125,2125,2125,2125,0
20240531,090900,0,2125,2125,2125,2125,0
20240531,090800,0,2125,2125,2125,2125,0
20240531,090700,0,2125,2125,2125,2125,0
20240531,090600,0,2125,2125,2125,2125,0
20240531,090500,0,2125,2125,2125,2125,0
20240531,090400,0,2125,2125,2125,2125,0
20240531,090300,0,2125,2125,2125,2125,0
20240531,090200,0,2125,2125,2125,2125,0
20240531,090100,0,2125,2125,2125,2125,0
20240531,090000,0,2125,2125,2125,2125,0