stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,214500,13501025,2145,2145,2145,2145,27
20240530,214400,13501025,2145,2145,2145,2145,0
20240530,214300,13501025,2145,2145,2145,2145,0
20240530,214200,13501025,2145,2145,2145,2145,0
20240530,214100,13501025,2145,2145,2145,2145,0
20240530,214000,13501025,2145,2145,2145,2145,0
20240530,213900,13501025,2145,2145,2145,2145,0
20240530,213800,13501025,2145,2145,2145,2145,0
20240530,213700,13501025,2145,2145,2145,2145,0
20240530,213600,13501025,2145,2145,2145,2145,0
20240530,213500,13501025,2145,2145,2145,2145,0
20240530,213400,13501025,2145,2145,2145,2145,0
20240530,213300,13501025,2145,2145,2145,2145,0
20240530,213200,13501025,2145,2145,2145,2145,0
20240530,213100,13501025,2145,2145,2145,2145,0
20240530,213000,13501025,2145,2145,2145,2145,0
20240530,212900,13501025,2145,2145,2145,2145,0
20240530,212800,13501025,2145,2145,2145,2145,0
20240530,212700,13501025,2145,2145,2145,2145,0
20240530,212600,13501025,2145,2145,2145,2145,0
20240530,212500,13501025,2145,2145,2145,2145,0
20240530,212400,13501025,2145,2145,2145,2145,0
20240530,212300,13501025,2145,2145,2145,2145,0
20240530,212200,13501025,2145,2145,2145,2145,0
20240530,212100,13501025,2145,2145,2145,2145,0
20240530,212000,13501025,2145,2145,2145,2145,0
20240530,211900,13501025,2145,2145,2145,2145,0
20240530,211800,13501025,2145,2145,2145,2145,0
20240530,211700,13501025,2145,2145,2145,2145,0
20240530,211600,13501025,2145,2145,2145,2145,0
20240530,211500,13501025,2145,2145,2145,2145,27
20240530,211400,13501025,2145,2145,2145,2145,0
20240530,211300,13501025,2145,2145,2145,2145,0
20240530,211200,13501025,2145,2145,2145,2145,0
20240530,211100,13501025,2145,2145,2145,2145,0
20240530,211000,13501025,2145,2145,2145,2145,0
20240530,210900,13501025,2145,2145,2145,2145,0
20240530,210800,13501025,2145,2145,2145,2145,0
20240530,210700,13501025,2145,2145,2145,2145,0
20240530,210600,13501025,2145,2145,2145,2145,0
20240530,210500,13501025,2145,2145,2145,2145,0
20240530,210400,13501025,2145,2145,2145,2145,0
20240530,210300,13501025,2145,2145,2145,2145,0
20240530,210200,13501025,2145,2145,2145,2145,0
20240530,210100,13501025,2145,2145,2145,2145,0
20240530,210000,13501025,2145,2145,2145,2145,0
20240530,205900,13501025,2145,2145,2145,2145,0
20240530,205800,13501025,2145,2145,2145,2145,0
20240530,205700,13501025,2145,2145,2145,2145,0
20240530,205600,13501025,2145,2145,2145,2145,0
20240530,205500,13501025,2145,2145,2145,2145,0
20240530,205400,13501025,2145,2145,2145,2145,0
20240530,205300,13501025,2145,2145,2145,2145,0
20240530,205200,13501025,2145,2145,2145,2145,0
20240530,205100,13501025,2145,2145,2145,2145,0
20240530,205000,13501025,2145,2145,2145,2145,0
20240530,204900,13501025,2145,2145,2145,2145,0
20240530,204800,13501025,2145,2145,2145,2145,0
20240530,204700,13501025,2145,2145,2145,2145,0
20240530,204600,13501025,2145,2145,2145,2145,0
20240530,204500,13501025,2145,2145,2145,2145,27
20240530,204400,13501025,2145,2145,2145,2145,0
20240530,204300,13501025,2145,2145,2145,2145,0
20240530,204200,13501025,2145,2145,2145,2145,0
20240530,204100,13501025,2145,2145,2145,2145,0
20240530,204000,13501025,2145,2145,2145,2145,0
20240530,203900,13501025,2145,2145,2145,2145,0
20240530,203800,13501025,2145,2145,2145,2145,0
20240530,203700,13501025,2145,2145,2145,2145,0
20240530,203600,13501025,2145,2145,2145,2145,0
20240530,203500,13501025,2145,2145,2145,2145,0
20240530,203400,13501025,2145,2145,2145,2145,0
20240530,203300,13501025,2145,2145,2145,2145,0
20240530,203200,13501025,2145,2145,2145,2145,0
20240530,203100,13501025,2145,2145,2145,2145,0
20240530,203000,13501025,2145,2145,2145,2145,0
20240530,202900,13501025,2145,2145,2145,2145,0
20240530,202800,13501025,2145,2145,2145,2145,0
20240530,202700,13501025,2145,2145,2145,2145,0
20240530,202600,13501025,2145,2145,2145,2145,0
20240530,202500,13501025,2145,2145,2145,2145,0
20240530,202400,13501025,2145,2145,2145,2145,0
20240530,202300,13501025,2145,2145,2145,2145,0
20240530,202200,13501025,2145,2145,2145,2145,0
20240530,202100,13501025,2145,2145,2145,2145,0
20240530,202000,13501025,2145,2145,2145,2145,0
20240530,201900,13501025,2145,2145,2145,2145,0
20240530,201800,13501025,2145,2145,2145,2145,0
20240530,201700,13501025,2145,2145,2145,2145,0
20240530,201600,13501025,2145,2145,2145,2145,0
20240530,201500,13501025,2145,2145,2145,2145,27
20240530,201400,13501025,2145,2145,2145,2145,0
20240530,201300,13501025,2145,2145,2145,2145,0
20240530,201200,13501025,2145,2145,2145,2145,0
20240530,201100,13501025,2145,2145,2145,2145,0
20240530,201000,13501025,2145,2145,2145,2145,0
20240530,200900,13501025,2145,2145,2145,2145,0
20240530,200800,13501025,2145,2145,2145,2145,0
20240530,200700,13501025,2145,2145,2145,2145,0
20240530,200600,13501025,2145,2145,2145,2145,0
20240530,200500,13501025,2145,2145,2145,2145,0
20240530,200400,13501025,2145,2145,2145,2145,0
20240530,200300,13501025,2145,2145,2145,2145,0
20240530,200200,13501025,2145,2145,2145,2145,0
20240530,200100,13501025,2145,2145,2145,2145,0
20240530,200000,13501025,2145,2145,2145,2145,0
20240530,195900,13501025,2145,2145,2145,2145,0
20240530,195800,13501025,2145,2145,2145,2145,0
20240530,195700,13501025,2145,2145,2145,2145,0
20240530,195600,13501025,2145,2145,2145,2145,0
20240530,195500,13501025,2145,2145,2145,2145,0
20240530,195400,13501025,2145,2145,2145,2145,0
20240530,195300,13501025,2145,2145,2145,2145,0
20240530,195200,13501025,2145,2145,2145,2145,0
20240530,195100,13501025,2145,2145,2145,2145,0
20240530,195000,13501025,2145,2145,2145,2145,0
20240530,194900,13501025,2145,2145,2145,2145,0
20240530,194800,13501025,2145,2145,2145,2145,0
20240530,194700,13501025,2145,2145,2145,2145,0
20240530,194600,13501025,2145,2145,2145,2145,0
20240530,194500,13501025,2145,2145,2145,2145,27
20240530,194400,13501025,2145,2145,2145,2145,0
20240530,194300,13501025,2145,2145,2145,2145,0
20240530,194200,13501025,2145,2145,2145,2145,0
20240530,194100,13501025,2145,2145,2145,2145,0
20240530,194000,13501025,2145,2145,2145,2145,0
20240530,193900,13501025,2145,2145,2145,2145,0
20240530,193800,13501025,2145,2145,2145,2145,0
20240530,193700,13501025,2145,2145,2145,2145,0
20240530,193600,13501025,2145,2145,2145,2145,0
20240530,193500,13501025,2145,2145,2145,2145,0
20240530,193400,13501025,2145,2145,2145,2145,0
20240530,193300,13501025,2145,2145,2145,2145,0
20240530,193200,13501025,2145,2145,2145,2145,0
20240530,193100,13501025,2145,2145,2145,2145,0
20240530,193000,13501025,2145,2145,2145,2145,0
20240530,192900,13501025,2145,2145,2145,2145,0
20240530,192800,13501025,2145,2145,2145,2145,0
20240530,192700,13501025,2145,2145,2145,2145,0
20240530,192600,13501025,2145,2145,2145,2145,0
20240530,192500,13501025,2145,2145,2145,2145,0
20240530,192400,13501025,2145,2145,2145,2145,0
20240530,192300,13501025,2145,2145,2145,2145,0
20240530,192200,13501025,2145,2145,2145,2145,0
20240530,192100,13501025,2145,2145,2145,2145,0
20240530,192000,13501025,2145,2145,2145,2145,0
20240530,191900,13501025,2145,2145,2145,2145,0
20240530,191800,13501025,2145,2145,2145,2145,0
20240530,191700,13501025,2145,2145,2145,2145,0
20240530,191600,13501025,2145,2145,2145,2145,0
20240530,191500,13501025,2145,2145,2145,2145,27
20240530,191400,13501025,2145,2145,2145,2145,0
20240530,191300,13501025,2145,2145,2145,2145,0
20240530,191200,13501025,2145,2145,2145,2145,0
20240530,191100,13501025,2145,2145,2145,2145,0
20240530,191000,13501025,2145,2145,2145,2145,0
20240530,190900,13501025,2145,2145,2145,2145,0
20240530,190800,13501025,2145,2145,2145,2145,0
20240530,190700,13501025,2145,2145,2145,2145,0
20240530,190600,13501025,2145,2145,2145,2145,0
20240530,190500,13501025,2145,2145,2145,2145,0
20240530,190400,13501025,2145,2145,2145,2145,0
20240530,190300,13501025,2145,2145,2145,2145,0
20240530,190200,13501025,2145,2145,2145,2145,0
20240530,190100,13501025,2145,2145,2145,2145,0
20240530,190000,13501025,2145,2145,2145,2145,0
20240530,185900,13501025,2145,2145,2145,2145,0
20240530,185800,13501025,2145,2145,2145,2145,0
20240530,185700,13501025,2145,2145,2145,2145,0
20240530,185600,13501025,2145,2145,2145,2145,0
20240530,185500,13501025,2145,2145,2145,2145,0
20240530,185400,13501025,2145,2145,2145,2145,0
20240530,185300,13501025,2145,2145,2145,2145,0
20240530,185200,13501025,2145,2145,2145,2145,0
20240530,185100,13501025,2145,2145,2145,2145,0
20240530,185000,13501025,2145,2145,2145,2145,0
20240530,184900,13501025,2145,2145,2145,2145,0
20240530,184800,13501025,2145,2145,2145,2145,0
20240530,184700,13501025,2145,2145,2145,2145,0
20240530,184600,13501025,2145,2145,2145,2145,0
20240530,184500,13501025,2145,2145,2145,2145,27
20240530,184400,13501025,2145,2145,2145,2145,0
20240530,184300,13501025,2145,2145,2145,2145,0
20240530,184200,13501025,2145,2145,2145,2145,0
20240530,184100,13501025,2145,2145,2145,2145,0
20240530,184000,13501025,2145,2145,2145,2145,0
20240530,183900,13501025,2145,2145,2145,2145,0
20240530,183800,13501025,2145,2145,2145,2145,0
20240530,183700,13501025,2145,2145,2145,2145,0
20240530,183600,13501025,2145,2145,2145,2145,0
20240530,183500,13501025,2145,2145,2145,2145,0
20240530,183400,13501025,2145,2145,2145,2145,0
20240530,183300,13501025,2145,2145,2145,2145,0
20240530,183200,13501025,2145,2145,2145,2145,0
20240530,183100,13501025,2145,2145,2145,2145,0
20240530,183000,13501025,2145,2145,2145,2145,0
20240530,182900,13501025,2145,2145,2145,2145,0
20240530,182800,13501025,2145,2145,2145,2145,0
20240530,182700,13501025,2145,2145,2145,2145,0
20240530,182600,13501025,2145,2145,2145,2145,0
20240530,182500,13501025,2145,2145,2145,2145,0
20240530,182400,13501025,2145,2145,2145,2145,0
20240530,182300,13501025,2145,2145,2145,2145,0
20240530,182200,13501025,2145,2145,2145,2145,0
20240530,182100,13501025,2145,2145,2145,2145,0
20240530,182000,13501025,2145,2145,2145,2145,0
20240530,181900,13501025,2145,2145,2145,2145,0
20240530,181800,13501025,2145,2145,2145,2145,0
20240530,181700,13501025,2145,2145,2145,2145,0
20240530,181600,13501025,2145,2145,2145,2145,0
20240530,181500,13501025,2145,2145,2145,2145,27
20240530,181400,13501025,2145,2145,2145,2145,0
20240530,181300,13501025,2145,2145,2145,2145,0
20240530,181200,13501025,2145,2145,2145,2145,0
20240530,181100,13501025,2145,2145,2145,2145,0
20240530,181000,13501025,2145,2145,2145,2145,0
20240530,180900,13501025,2145,2145,2145,2145,0
20240530,180800,13501025,2145,2145,2145,2145,0
20240530,180700,13501025,2145,2145,2145,2145,0
20240530,180600,13501025,2145,2145,2145,2145,0
20240530,180500,13501025,2145,2145,2145,2145,0
20240530,180400,13501025,2145,2145,2145,2145,0
20240530,180300,13501025,2145,2145,2145,2145,0
20240530,180200,13501025,2145,2145,2145,2145,0
20240530,180100,13501025,2145,2145,2145,2145,0
20240530,180000,13501025,2145,2145,2145,2145,0
20240530,175900,13501025,2145,2145,2145,2145,0
20240530,175800,13501025,2145,2145,2145,2145,0
20240530,175700,13501025,2145,2145,2145,2145,0
20240530,175600,13501025,2145,2145,2145,2145,0
20240530,175500,13501025,2145,2145,2145,2145,0
20240530,175400,13501025,2145,2145,2145,2145,0
20240530,175300,13501025,2145,2145,2145,2145,0
20240530,175200,13501025,2145,2145,2145,2145,0
20240530,175100,13501025,2145,2145,2145,2145,0
20240530,175000,13501025,2145,2145,2145,2145,0
20240530,174900,13501025,2145,2145,2145,2145,0
20240530,174800,13501025,2145,2145,2145,2145,0
20240530,174700,13501025,2145,2145,2145,2145,0
20240530,174600,13501025,2145,2145,2145,2145,0
20240530,174500,13501025,2145,2145,2145,2145,27
20240530,174400,13501025,2145,2145,2145,2145,0
20240530,174300,13501025,2145,2145,2145,2145,0
20240530,174200,13501025,2145,2145,2145,2145,0
20240530,174100,13501025,2145,2145,2145,2145,0
20240530,174000,13501025,2145,2145,2145,2145,0
20240530,173900,13501025,2145,2145,2145,2145,0
20240530,173800,13501025,2145,2145,2145,2145,0
20240530,173700,13501025,2145,2145,2145,2145,0
20240530,173600,13501025,2145,2145,2145,2145,0
20240530,173500,13501025,2145,2145,2145,2145,0
20240530,173400,13501025,2145,2145,2145,2145,0
20240530,173300,13501025,2145,2145,2145,2145,0
20240530,173200,13501025,2145,2145,2145,2145,0
20240530,173100,13501025,2145,2145,2145,2145,0
20240530,173000,13501025,2145,2145,2145,2145,0
20240530,172900,13501025,2145,2145,2145,2145,0
20240530,172800,13501025,2145,2145,2145,2145,0
20240530,172700,13501025,2145,2145,2145,2145,0
20240530,172600,13501025,2145,2145,2145,2145,0
20240530,172500,13501025,2145,2145,2145,2145,0
20240530,172400,13501025,2145,2145,2145,2145,0
20240530,172300,13501025,2145,2145,2145,2145,0
20240530,172200,13501025,2145,2145,2145,2145,0
20240530,172100,13501025,2145,2145,2145,2145,0
20240530,172000,13501025,2145,2145,2145,2145,0
20240530,171900,13501025,2145,2145,2145,2145,0
20240530,171800,13501025,2145,2145,2145,2145,0
20240530,171700,13501025,2145,2145,2145,2145,0
20240530,171600,13501025,2145,2145,2145,2145,0
20240530,171500,13501025,2145,2145,2145,2145,27
20240530,171400,13501025,2145,2145,2145,2145,0
20240530,171300,13501025,2145,2145,2145,2145,0
20240530,171200,13501025,2145,2145,2145,2145,0
20240530,171100,13501025,2145,2145,2145,2145,0
20240530,171000,13501025,2145,2145,2145,2145,0
20240530,170900,13501025,2145,2145,2145,2145,0
20240530,170800,13501025,2145,2145,2145,2145,0
20240530,170700,13501025,2145,2145,2145,2145,0
20240530,170600,13501025,2145,2145,2145,2145,0
20240530,170500,13501025,2145,2145,2145,2145,0
20240530,170400,13501025,2145,2145,2145,2145,0
20240530,170300,13501025,2145,2145,2145,2145,0
20240530,170200,13501025,2145,2145,2145,2145,0
20240530,170100,13501025,2145,2145,2145,2145,0
20240530,170000,13501025,2145,2145,2145,2145,0
20240530,165900,13501025,2145,2145,2145,2145,0
20240530,165800,13501025,2145,2145,2145,2145,0
20240530,165700,13501025,2145,2145,2145,2145,0
20240530,165600,13501025,2145,2145,2145,2145,0
20240530,165500,13501025,2145,2145,2145,2145,0
20240530,165400,13501025,2145,2145,2145,2145,0
20240530,165300,13501025,2145,2145,2145,2145,0
20240530,165200,13501025,2145,2145,2145,2145,0
20240530,165100,13501025,2145,2145,2145,2145,0
20240530,165000,13501025,2145,2145,2145,2145,0
20240530,164900,13501025,2145,2145,2145,2145,0
20240530,164800,13501025,2145,2145,2145,2145,0
20240530,164700,13501025,2145,2145,2145,2145,0
20240530,164600,13501025,2145,2145,2145,2145,0
20240530,164500,13501025,2145,2145,2145,2145,27
20240530,164400,13501025,2145,2145,2145,2145,0
20240530,164300,13501025,2145,2145,2145,2145,0
20240530,164200,13501025,2145,2145,2145,2145,0
20240530,164100,13501025,2145,2145,2145,2145,0
20240530,164000,13501025,2145,2145,2145,2145,0
20240530,163900,13501025,2145,2145,2145,2145,0
20240530,163800,13501025,2145,2145,2145,2145,0
20240530,163700,13501025,2145,2145,2145,2145,0
20240530,163600,13501025,2145,2145,2145,2145,0
20240530,163500,13501025,2145,2145,2145,2145,0
20240530,163400,13501025,2145,2145,2145,2145,0
20240530,163300,13501025,2145,2145,2145,2145,0
20240530,163200,13501025,2145,2145,2145,2145,0
20240530,163100,13501025,2145,2145,2145,2145,0
20240530,163000,13501025,2145,2145,2145,2145,0
20240530,162900,13501025,2145,2145,2145,2145,0
20240530,162800,13501025,2145,2145,2145,2145,0
20240530,162700,13501025,2145,2145,2145,2145,0
20240530,162600,13501025,2145,2145,2145,2145,0
20240530,162500,13501025,2145,2145,2145,2145,0
20240530,162400,13501025,2145,2145,2145,2145,0
20240530,162300,13501025,2145,2145,2145,2145,0
20240530,162200,13501025,2145,2145,2145,2145,0
20240530,162100,13501025,2145,2145,2145,2145,0
20240530,162000,13501025,2145,2145,2145,2145,0
20240530,161900,13501025,2145,2145,2145,2145,0
20240530,161800,13501025,2145,2145,2145,2145,0
20240530,161700,13501025,2145,2145,2145,2145,0
20240530,161600,13501025,2145,2145,2145,2145,0
20240530,161500,13501025,2145,2145,2145,2145,27
20240530,161400,13501025,2145,2145,2145,2145,0
20240530,161300,13501025,2145,2145,2145,2145,0
20240530,161200,13501025,2145,2145,2145,2145,0
20240530,161100,13501025,2145,2145,2145,2145,0
20240530,161000,13501025,2145,2145,2145,2145,0
20240530,160900,13501025,2145,2145,2145,2145,0
20240530,160800,13501025,2145,2145,2145,2145,0
20240530,160700,13501025,2145,2145,2145,2145,0
20240530,160600,13501025,2145,2145,2145,2145,0
20240530,160500,13501025,2145,2145,2145,2145,0
20240530,160400,13501025,2145,2145,2145,2145,0
20240530,160300,13501025,2145,2145,2145,2145,0
20240530,160200,13501025,2145,2145,2145,2145,0
20240530,160100,13501025,2145,2145,2145,2145,0
20240530,160000,13501025,2145,2145,2145,2145,0
20240530,155900,13501025,2145,2145,2145,2145,0
20240530,155800,13501025,2145,2145,2145,2145,0
20240530,155700,13501025,2145,2145,2145,2145,0
20240530,155600,13501025,2145,2145,2145,2145,0
20240530,155500,13501025,2145,2145,2145,2145,0
20240530,155400,13501025,2145,2145,2145,2145,0
20240530,155300,13501025,2145,2145,2145,2145,0
20240530,155200,13501025,2145,2145,2145,2145,0
20240530,155100,13501025,2145,2145,2145,2145,0
20240530,155000,13501025,2145,2145,2145,2145,0
20240530,154900,13501025,2145,2145,2145,2145,0
20240530,154800,13501025,2145,2145,2145,2145,0
20240530,154700,13501025,2145,2145,2145,2145,0
20240530,154600,13501025,2145,2145,2145,2145,0
20240530,154500,13501025,2145,2145,2145,2145,27
20240530,154400,13501025,2145,2145,2145,2145,0
20240530,154300,13501025,2145,2145,2145,2145,0
20240530,154200,13501025,2145,2145,2145,2145,0
20240530,154100,13501025,2145,2145,2145,2145,0
20240530,154000,13501025,2145,2145,2145,2145,0
20240530,153900,13501025,2145,2145,2145,2145,0
20240530,153800,13501025,2145,2145,2145,2145,0
20240530,153700,13501025,2145,2145,2145,2145,0
20240530,153600,13501025,2145,2145,2145,2145,0
20240530,153500,13501025,2145,2145,2145,2145,0
20240530,153400,13501025,2145,2145,2145,2145,0
20240530,153300,13501025,2145,2145,2145,2145,0
20240530,153200,13501025,2145,2145,2145,2145,0
20240530,153100,13501025,2145,2145,2145,2145,0
20240530,153000,13501025,2145,2145,2145,2145,27
20240530,152900,13443110,2145,2145,2145,2145,0
20240530,152800,13443110,2145,2145,2145,2145,0
20240530,152700,13443110,2145,2145,2145,2145,0
20240530,152600,13443110,2145,2145,2145,2145,0
20240530,152500,13443110,2145,2145,2145,2145,0
20240530,152400,13443110,2145,2145,2145,2145,0
20240530,152300,13443110,2145,2145,2145,2145,0
20240530,152200,13443110,2145,2145,2145,2145,0
20240530,152100,13443110,2145,2145,2145,2145,0
20240530,152000,13443110,2145,2145,2145,2145,0
20240530,151900,13443110,2145,2145,2145,2145,0
20240530,151800,13443110,2145,2145,2145,2145,0
20240530,151700,13443110,2145,2145,2145,2145,0
20240530,151600,13443110,2145,2145,2145,2145,33
20240530,151500,13372325,2145,2145,2145,2145,0
20240530,151400,13372325,2145,2145,2145,2145,0
20240530,151300,13372325,2145,2145,2145,2145,23
20240530,151200,13322990,2140,2140,2140,2140,0
20240530,151100,13322990,2140,2140,2140,2140,0
20240530,151000,13322990,2140,2140,2140,2140,0
20240530,150900,13322990,2140,2145,2145,2140,24
20240530,150800,13271535,2145,2145,2145,2145,0
20240530,150700,13271535,2145,2145,2145,2145,0
20240530,150600,13271535,2145,2145,2145,2145,23
20240530,150500,13222200,2145,2145,2145,2145,0
20240530,150400,13222200,2145,2145,2145,2145,0
20240530,150300,13222200,2145,2145,2145,2145,19
20240530,150200,13181445,2145,2145,2145,2145,0
20240530,150100,13181445,2145,2145,2145,2145,0
20240530,150000,13181445,2145,2145,2145,2145,23
20240530,145900,13132110,2145,2145,2145,2145,0
20240530,145800,13132110,2145,2145,2145,2145,0
20240530,145700,13132110,2145,2145,2145,2145,18
20240530,145600,13093500,2140,2140,2140,2140,0
20240530,145500,13093500,2140,2140,2140,2140,0
20240530,145400,13093500,2140,2140,2140,2140,5
20240530,145300,13082800,2145,2145,2145,2145,0
20240530,145200,13082800,2145,2145,2145,2145,0
20240530,145100,13082800,2145,2145,2145,2145,23
20240530,145000,13033465,2150,2150,2150,2150,20
20240530,144900,12990465,2150,2150,2150,2150,0
20240530,144800,12990465,2150,2150,2150,2150,0
20240530,144700,12990465,2150,2150,2150,2150,25
20240530,144600,12936715,2150,2150,2150,2150,0
20240530,144500,12936715,2150,2150,2150,2150,0
20240530,144400,12936715,2150,2150,2150,2150,17
20240530,144300,12900165,2145,2145,2145,2145,0
20240530,144200,12900165,2145,2145,2145,2145,0
20240530,144100,12900165,2145,2120,2145,2120,2
20240530,144000,12895900,2150,2150,2150,2150,0
20240530,143900,12895900,2150,2150,2150,2150,0
20240530,143800,12895900,2150,2150,2150,2145,35
20240530,143700,12820735,2150,2150,2150,2150,0
20240530,143600,12820735,2150,2150,2150,2150,0
20240530,143500,12820735,2150,2150,2150,2150,21
20240530,143400,12775585,2145,2145,2145,2145,0
20240530,143300,12775585,2145,2145,2145,2145,0
20240530,143200,12775585,2145,2145,2145,2145,0
20240530,143100,12775585,2145,2145,2145,2145,3
20240530,143000,12769150,2150,2150,2150,2150,31
20240530,142900,12702500,2155,2155,2155,2155,0
20240530,142800,12702500,2155,2155,2155,2155,22
20240530,142700,12655090,2155,2155,2155,2155,0
20240530,142600,12655090,2155,2155,2155,2155,0
20240530,142500,12655090,2155,2155,2155,2155,20
20240530,142400,12611990,2155,2155,2155,2155,0
20240530,142300,12611990,2155,2155,2155,2155,0
20240530,142200,12611990,2155,2155,2155,2155,20
20240530,142100,12568890,2150,2150,2150,2150,226
20240530,142000,12082990,2155,2155,2155,2155,0
20240530,141900,12082990,2155,2155,2155,2155,21
20240530,141800,12037735,2155,2155,2155,2155,0
20240530,141700,12037735,2155,2155,2155,2155,0
20240530,141600,12037735,2155,2155,2155,2155,25
20240530,141500,11983860,2155,2155,2155,2155,0
20240530,141400,11983860,2155,2155,2155,2155,0
20240530,141300,11983860,2155,2155,2155,2155,17
20240530,141200,11947225,2155,2155,2155,2155,0
20240530,141100,11947225,2155,2155,2155,2155,0
20240530,141000,11947225,2155,2155,2155,2155,0
20240530,140900,11947225,2155,2155,2155,2155,22
20240530,140800,11899815,2155,2155,2155,2155,0
20240530,140700,11899815,2155,2155,2155,2155,0
20240530,140600,11899815,2155,2155,2155,2155,20
20240530,140500,11856715,2155,2155,2155,2155,0
20240530,140400,11856715,2155,2155,2155,2155,0
20240530,140300,11856715,2155,2155,2155,2155,24
20240530,140200,11804995,2155,2155,2155,2155,0
20240530,140100,11804995,2155,2155,2155,2155,0
20240530,140000,11804995,2155,2155,2155,2155,17
20240530,135900,11768360,2155,2155,2155,2155,0
20240530,135800,11768360,2155,2155,2155,2155,0
20240530,135700,11768360,2155,2155,2155,2155,22
20240530,135600,11720950,2155,2155,2155,2155,0
20240530,135500,11720950,2155,2155,2155,2155,0
20240530,135400,11720950,2155,2155,2155,2155,20
20240530,135300,11677850,2155,2155,2155,2155,0
20240530,135200,11677850,2155,2155,2155,2155,0
20240530,135100,11677850,2155,2155,2155,2155,0
20240530,135000,11677850,2155,2155,2155,2155,21
20240530,134900,11632595,2155,2155,2155,2155,0
20240530,134800,11632595,2155,2155,2155,2155,0
20240530,134700,11632595,2155,2155,2155,2155,21
20240530,134600,11587340,2150,2150,2150,2150,0
20240530,134500,11587340,2150,2150,2150,2150,0
20240530,134400,11587340,2150,2150,2150,2150,15
20240530,134300,11555090,2155,2155,2155,2155,0
20240530,134200,11555090,2155,2155,2155,2155,0
20240530,134100,11555090,2155,2155,2155,2155,19
20240530,134000,11514145,2155,2155,2155,2155,0
20240530,133900,11514145,2155,2155,2155,2155,0
20240530,133800,11514145,2155,2155,2155,2155,22
20240530,133700,11466735,2155,2155,2155,2155,0
20240530,133600,11466735,2155,2155,2155,2155,0
20240530,133500,11466735,2155,2155,2155,2155,20
20240530,133400,11423635,2155,2155,2155,2155,30
20240530,133300,11358985,2155,2155,2155,2155,0
20240530,133200,11358985,2155,2155,2155,2155,0
20240530,133100,11358985,2155,2155,2155,2155,12
20240530,133000,11333125,2155,2155,2155,2155,0
20240530,132900,11333125,2155,2155,2155,2155,0
20240530,132800,11333125,2155,2155,2155,2155,20
20240530,132700,11290025,2155,2155,2155,2155,0
20240530,132600,11290025,2155,2155,2155,2155,0
20240530,132500,11290025,2155,2155,2155,2155,22
20240530,132400,11242615,2155,2155,2155,2155,0
20240530,132300,11242615,2155,2155,2155,2155,0
20240530,132200,11242615,2155,2155,2155,2155,19
20240530,132100,11201670,2150,2150,2150,2150,0
20240530,132000,11201670,2150,2150,2150,2150,0
20240530,131900,11201670,2150,2150,2150,2150,2
20240530,131800,11197370,2155,2155,2155,2155,29
20240530,131700,11134875,2160,2160,2160,2160,0
20240530,131600,11134875,2160,2160,2160,2160,20
20240530,131500,11091675,2160,2160,2160,2160,0
20240530,131400,11091675,2160,2160,2160,2160,0
20240530,131300,11091675,2160,2160,2160,2160,0
20240530,131200,11091675,2160,2160,2160,2160,21
20240530,131100,11046315,2155,2155,2155,2155,0
20240530,131000,11046315,2155,2155,2155,2155,0
20240530,130900,11046315,2155,2155,2155,2155,14
20240530,130800,11016145,2150,2150,2150,2150,0
20240530,130700,11016145,2150,2150,2150,2150,0
20240530,130600,11016145,2150,2155,2155,2150,16
20240530,130500,10981675,2160,2160,2160,2160,0
20240530,130400,10981675,2160,2160,2160,2160,0
20240530,130300,10981675,2160,2160,2160,2160,17
20240530,130200,10944955,2160,2160,2160,2160,0
20240530,130100,10944955,2160,2160,2160,2160,0
20240530,130000,10944955,2160,2160,2160,2160,22
20240530,125900,10897435,2160,2160,2160,2160,0
20240530,125800,10897435,2160,2160,2160,2160,0
20240530,125700,10897435,2160,2160,2160,2160,20
20240530,125600,10854235,2160,2160,2160,2160,0
20240530,125500,10854235,2160,2160,2160,2160,0
20240530,125400,10854235,2160,2160,2160,2160,0
20240530,125300,10854235,2160,2160,2160,2160,21
20240530,125200,10808875,2160,2160,2160,2160,0
20240530,125100,10808875,2160,2160,2160,2160,0
20240530,125000,10808875,2160,2160,2160,2160,21
20240530,124900,10763515,2160,2160,2160,2160,0
20240530,124800,10763515,2160,2160,2160,2160,0
20240530,124700,10763515,2160,2160,2160,2160,24
20240530,124600,10711675,2160,2160,2160,2160,0
20240530,124500,10711675,2160,2160,2160,2160,0
20240530,124400,10711675,2160,2160,2160,2160,17
20240530,124300,10674955,2160,2160,2160,2160,0
20240530,124200,10674955,2160,2160,2160,2160,0
20240530,124100,10674955,2160,2160,2160,2160,21
20240530,124000,10629595,2155,2155,2155,2155,0
20240530,123900,10629595,2155,2155,2155,2155,0
20240530,123800,10629595,2155,2155,2155,2155,20
20240530,123700,10586495,2155,2155,2155,2155,0
20240530,123600,10586495,2155,2155,2155,2155,0
20240530,123500,10586495,2155,2155,2155,2155,23
20240530,123400,10536930,2155,2155,2155,2155,0
20240530,123300,10536930,2155,2155,2155,2155,0
20240530,123200,10536930,2155,2155,2155,2155,0
20240530,123100,10536930,2155,2155,2155,2155,19
20240530,123000,10495985,2155,2155,2155,2155,0
20240530,122900,10495985,2155,2155,2155,2155,0
20240530,122800,10495985,2155,2155,2155,2155,24
20240530,122700,10444265,2150,2150,2150,2150,0
20240530,122600,10444265,2150,2150,2150,2150,4
20240530,122500,10435665,2155,2155,2155,2155,17
20240530,122400,10399030,2155,2155,2155,2155,0
20240530,122300,10399030,2155,2155,2155,2155,0
20240530,122200,10399030,2155,2155,2155,2155,24
20240530,122100,10347310,2155,2155,2155,2155,0
20240530,122000,10347310,2155,2155,2155,2155,0
20240530,121900,10347310,2155,2155,2155,2155,18
20240530,121800,10308520,2150,2150,2150,2150,0
20240530,121700,10308520,2150,2150,2150,2150,0
20240530,121600,10308520,2150,2150,2150,2150,7
20240530,121500,10293470,2150,2150,2150,2150,0
20240530,121400,10293470,2150,2150,2150,2150,0
20240530,121300,10293470,2150,2150,2150,2150,0
20240530,121200,10293470,2150,2150,2150,2150,18
20240530,121100,10254770,2150,2150,2150,2150,0
20240530,121000,10254770,2150,2150,2150,2150,0
20240530,120900,10254770,2150,2150,2150,2150,21
20240530,120800,10209620,2150,2150,2150,2150,0
20240530,120700,10209620,2150,2150,2150,2150,0
20240530,120600,10209620,2150,2150,2150,2150,20
20240530,120500,10166620,2150,2150,2150,2150,0
20240530,120400,10166620,2150,2150,2150,2150,0
20240530,120300,10166620,2150,2150,2150,2150,21
20240530,120200,10121470,2150,2150,2150,2150,0
20240530,120100,10121470,2150,2150,2150,2150,0
20240530,120000,10121470,2150,2150,2150,2150,21
20240530,115900,10076320,2150,2150,2150,2150,0
20240530,115800,10076320,2150,2150,2150,2150,0
20240530,115700,10076320,2150,2150,2150,2150,23
20240530,115600,10026870,2150,2150,2150,2150,0
20240530,115500,10026870,2150,2150,2150,2150,0
20240530,115400,10026870,2150,2150,2150,2150,0
20240530,115300,10026870,2150,2150,2150,2150,19
20240530,115200,9986020,2150,2150,2150,2150,0
20240530,115100,9986020,2150,2150,2150,2150,0
20240530,115000,9986020,2150,2150,2150,2150,21
20240530,114900,9940870,2150,2150,2150,2150,0
20240530,114800,9940870,2150,2150,2150,2150,0
20240530,114700,9940870,2150,2150,2150,2150,20
20240530,114600,9897870,2150,2150,2150,2150,0
20240530,114500,9897870,2150,2150,2150,2150,0
20240530,114400,9897870,2150,2150,2150,2150,22
20240530,114300,9850570,2150,2150,2150,2150,0
20240530,114200,9850570,2150,2150,2150,2150,0
20240530,114100,9850570,2150,2150,2150,2150,20
20240530,114000,9807570,2150,2150,2150,2150,0
20240530,113900,9807570,2150,2150,2150,2150,0
20240530,113800,9807570,2150,2150,2150,2150,23
20240530,113700,9758120,2150,2150,2150,2150,0
20240530,113600,9758120,2150,2150,2150,2150,0
20240530,113500,9758120,2150,2150,2150,2150,0
20240530,113400,9758120,2150,2150,2150,2150,19
20240530,113300,9717270,2150,2150,2150,2150,0
20240530,113200,9717270,2150,2150,2150,2150,0
20240530,113100,9717270,2150,2150,2150,2150,20
20240530,113000,9674270,2150,2150,2150,2150,0
20240530,112900,9674270,2150,2150,2150,2150,17
20240530,112800,9637720,2150,2150,2150,2150,21
20240530,112700,9592570,2150,2150,2150,2150,0
20240530,112600,9592570,2150,2150,2150,2150,0
20240530,112500,9592570,2150,2150,2150,2150,22
20240530,112400,9545270,2150,2150,2150,2150,0
20240530,112300,9545270,2150,2150,2150,2150,0
20240530,112200,9545270,2150,2150,2150,2150,20
20240530,112100,9502270,2150,2150,2150,2150,0
20240530,112000,9502270,2150,2150,2150,2150,0
20240530,111900,9502270,2150,2150,2150,2150,25
20240530,111800,9448520,2150,2150,2150,2150,0
20240530,111700,9448520,2150,2150,2150,2150,0
20240530,111600,9448520,2150,2150,2150,2150,0
20240530,111500,9448520,2150,2150,2150,2150,17
20240530,111400,9411970,2150,2150,2150,2150,0
20240530,111300,9411970,2150,2150,2150,2150,0
20240530,111200,9411970,2150,2150,2150,2150,23
20240530,111100,9362520,2150,2150,2150,2150,0
20240530,111000,9362520,2150,2150,2150,2150,0
20240530,110900,9362520,2150,2150,2150,2150,18
20240530,110800,9323820,2150,2150,2150,2150,0
20240530,110700,9323820,2150,2150,2150,2150,0
20240530,110600,9323820,2150,2150,2150,2150,24
20240530,110500,9272220,2145,2145,2145,2145,0
20240530,110400,9272220,2145,2145,2145,2145,0
20240530,110300,9272220,2145,2145,2145,2145,1
20240530,110200,9270075,2150,2150,2150,2150,0
20240530,110100,9270075,2150,2150,2150,2150,19
20240530,110000,9229225,2155,2155,2155,2155,25
20240530,105900,9175350,2155,2155,2155,2155,0
20240530,105800,9175350,2155,2155,2155,2155,0
20240530,105700,9175350,2155,2155,2155,2155,0
20240530,105600,9175350,2155,2155,2155,2155,17
20240530,105500,9138715,2150,2150,2150,2150,0
20240530,105400,9138715,2150,2150,2150,2150,0
20240530,105300,9138715,2150,2150,2150,2150,1
20240530,105200,9136565,2155,2155,2155,2155,19
20240530,105100,9095620,2160,2160,2160,2160,0
20240530,105000,9095620,2160,2160,2160,2160,21
20240530,104900,9050260,2160,2160,2160,2160,0
20240530,104800,9050260,2160,2160,2160,2160,0
20240530,104700,9050260,2160,2160,2160,2160,23
20240530,104600,9000580,2160,2160,2160,2160,0
20240530,104500,9000580,2160,2160,2160,2160,0
20240530,104400,9000580,2160,2160,2160,2160,19
20240530,104300,8959540,2160,2160,2160,2160,0
20240530,104200,8959540,2160,2160,2160,2160,0
20240530,104100,8959540,2160,2160,2160,2160,25
20240530,104000,8905540,2160,2160,2160,2160,0
20240530,103900,8905540,2160,2160,2160,2160,0
20240530,103800,8905540,2160,2160,2160,2160,17
20240530,103700,8868820,2155,2155,2155,2155,0
20240530,103600,8868820,2155,2155,2155,2155,0
20240530,103500,8868820,2155,2155,2155,2155,0
20240530,103400,8868820,2155,2155,2155,2155,1
20240530,103300,8866665,2160,2160,2160,2160,0
20240530,103200,8866665,2160,2160,2160,2160,0
20240530,103100,8866665,2160,2160,2160,2160,21
20240530,103000,8821305,2155,2155,2155,2155,0
20240530,102900,8821305,2155,2155,2155,2155,11
20240530,102800,8797600,2160,2160,2160,2160,24
20240530,102700,8745760,2155,2155,2155,2155,0
20240530,102600,8745760,2155,2155,2155,2155,0
20240530,102500,8745760,2155,2155,2155,2155,7
20240530,102400,8730675,2155,2155,2155,2155,0
20240530,102300,8730675,2155,2155,2155,2155,0
20240530,102200,8730675,2155,2155,2155,2155,22
20240530,102100,8683265,2140,2140,2140,2140,0
20240530,102000,8683265,2140,2145,2145,2140,320
20240530,101900,7997665,2150,2160,2160,2150,510
20240530,101800,6898800,2095,2095,2095,2095,535
20240530,101700,5777975,2095,2095,2095,2095,330
20240530,101600,5086625,2100,2100,2100,2100,0
20240530,101500,5086625,2100,2100,2100,2100,262
20240530,101400,4536425,2120,2120,2120,2120,0
20240530,101300,4536425,2120,2125,2125,2120,617
20240530,101200,3225635,2150,2150,2150,2150,21
20240530,101100,3180485,2160,2160,2160,2160,0
20240530,101000,3180485,2160,2160,2160,2160,0
20240530,100900,3180485,2160,2160,2160,2160,23
20240530,100800,3130805,2165,2165,2165,2165,0
20240530,100700,3130805,2165,2165,2165,2165,0
20240530,100600,3130805,2165,2165,2165,2165,19
20240530,100500,3089670,2165,2165,2165,2165,0
20240530,100400,3089670,2165,2165,2165,2165,0
20240530,100300,3089670,2165,2130,2165,2130,184
20240530,100200,2696980,2135,2145,2145,2135,722
20240530,100100,1148510,2155,2155,2155,2155,0
20240530,100000,1148510,2155,2155,2155,2155,20
20240530,095900,1105410,2160,2160,2160,2160,0
20240530,095800,1105410,2160,2160,2160,2160,116
20240530,095700,854850,2165,2165,2165,2165,0
20240530,095600,854850,2165,2165,2165,2165,25
20240530,095500,800725,2165,2165,2165,2165,0
20240530,095400,800725,2165,2165,2165,2165,0
20240530,095300,800725,2165,2165,2165,2165,20
20240530,095200,757425,2165,2165,2165,2165,0
20240530,095100,757425,2165,2165,2165,2165,0
20240530,095000,757425,2165,2165,2165,2165,21
20240530,094900,711960,2165,2165,2165,2165,0
20240530,094800,711960,2165,2165,2165,2165,0
20240530,094700,711960,2165,2165,2165,2165,21
20240530,094600,666495,2165,2165,2165,2165,0
20240530,094500,666495,2165,2165,2165,2165,0
20240530,094400,666495,2165,2165,2165,2165,25
20240530,094300,612370,2165,2165,2165,2165,0
20240530,094200,612370,2165,2165,2165,2165,0
20240530,094100,612370,2165,2165,2165,2165,17
20240530,094000,575565,2165,2165,2165,2165,0
20240530,093900,575565,2165,2165,2165,2165,0
20240530,093800,575565,2165,2165,2165,2165,0
20240530,093700,575565,2165,2165,2165,2165,21
20240530,093600,530100,2165,2165,2165,2165,0
20240530,093500,530100,2165,2165,2165,2165,0
20240530,093400,530100,2165,2165,2165,2165,20
20240530,093300,486800,2165,2165,2165,2165,0
20240530,093200,486800,2165,2165,2165,2165,0
20240530,093100,486800,2165,2165,2165,2165,24
20240530,093000,434840,2165,2165,2165,2165,0
20240530,092900,434840,2165,2165,2165,2165,0
20240530,092800,434840,2165,2165,2165,2165,18
20240530,092700,395870,2165,2165,2165,2165,0
20240530,092600,395870,2165,2165,2165,2165,0
20240530,092500,395870,2165,2165,2165,2165,24
20240530,092400,343910,2165,2165,2165,2165,0
20240530,092300,343910,2165,2165,2165,2165,0
20240530,092200,343910,2165,2165,2165,2165,18
20240530,092100,304940,2160,2160,2160,2160,0
20240530,092000,304940,2160,2160,2160,2160,2
20240530,091900,300620,2160,2165,2165,2160,7
20240530,091800,285475,2160,2160,2160,2160,2
20240530,091700,281155,2165,2165,2165,2165,0
20240530,091600,281155,2165,2165,2165,2165,0
20240530,091500,281155,2165,2165,2165,2165,19
20240530,091400,240020,2165,2165,2165,2165,0
20240530,091300,240020,2165,2165,2165,2165,0
20240530,091200,240020,2165,2165,2165,2165,30
20240530,091100,175070,2160,2160,2160,2160,0
20240530,091000,175070,2160,2160,2160,2160,0
20240530,090900,175070,2160,2160,2160,2160,17
20240530,090800,138350,2160,2160,2160,2160,0
20240530,090700,138350,2160,2160,2160,2160,0
20240530,090600,138350,2160,2160,2160,2160,25
20240530,090500,84350,2160,2160,2160,2160,0
20240530,090400,84350,2160,2160,2160,2160,0
20240530,090300,84350,2160,2160,2160,2160,17
20240530,090200,47630,2165,2165,2165,2165,0
20240530,090100,47630,2165,2165,2165,2165,0
20240530,090000,47630,2165,2165,2165,2165,22