stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,214500,9585730,2145,2145,2145,2145,2
20240531,214400,9585730,2145,2145,2145,2145,0
20240531,214300,9585730,2145,2145,2145,2145,0
20240531,214200,9585730,2145,2145,2145,2145,0
20240531,214100,9585730,2145,2145,2145,2145,0
20240531,214000,9585730,2145,2145,2145,2145,0
20240531,213900,9585730,2145,2145,2145,2145,0
20240531,213800,9585730,2145,2145,2145,2145,0
20240531,213700,9585730,2145,2145,2145,2145,0
20240531,213600,9585730,2145,2145,2145,2145,0
20240531,213500,9585730,2145,2145,2145,2145,0
20240531,213400,9585730,2145,2145,2145,2145,0
20240531,213300,9585730,2145,2145,2145,2145,0
20240531,213200,9585730,2145,2145,2145,2145,0
20240531,213100,9585730,2145,2145,2145,2145,0
20240531,213000,9585730,2145,2145,2145,2145,0
20240531,212900,9585730,2145,2145,2145,2145,0
20240531,212800,9585730,2145,2145,2145,2145,0
20240531,212700,9585730,2145,2145,2145,2145,0
20240531,212600,9585730,2145,2145,2145,2145,0
20240531,212500,9585730,2145,2145,2145,2145,0
20240531,212400,9585730,2145,2145,2145,2145,0
20240531,212300,9585730,2145,2145,2145,2145,0
20240531,212200,9585730,2145,2145,2145,2145,0
20240531,212100,9585730,2145,2145,2145,2145,0
20240531,212000,9585730,2145,2145,2145,2145,0
20240531,211900,9585730,2145,2145,2145,2145,0
20240531,211800,9585730,2145,2145,2145,2145,0
20240531,211700,9585730,2145,2145,2145,2145,0
20240531,211600,9585730,2145,2145,2145,2145,0
20240531,211500,9585730,2145,2145,2145,2145,2
20240531,211400,9585730,2145,2145,2145,2145,0
20240531,211300,9585730,2145,2145,2145,2145,0
20240531,211200,9585730,2145,2145,2145,2145,0
20240531,211100,9585730,2145,2145,2145,2145,0
20240531,211000,9585730,2145,2145,2145,2145,0
20240531,210900,9585730,2145,2145,2145,2145,0
20240531,210800,9585730,2145,2145,2145,2145,0
20240531,210700,9585730,2145,2145,2145,2145,0
20240531,210600,9585730,2145,2145,2145,2145,0
20240531,210500,9585730,2145,2145,2145,2145,0
20240531,210400,9585730,2145,2145,2145,2145,0
20240531,210300,9585730,2145,2145,2145,2145,0
20240531,210200,9585730,2145,2145,2145,2145,0
20240531,210100,9585730,2145,2145,2145,2145,0
20240531,210000,9585730,2145,2145,2145,2145,0
20240531,205900,9585730,2145,2145,2145,2145,0
20240531,205800,9585730,2145,2145,2145,2145,0
20240531,205700,9585730,2145,2145,2145,2145,0
20240531,205600,9585730,2145,2145,2145,2145,0
20240531,205500,9585730,2145,2145,2145,2145,0
20240531,205400,9585730,2145,2145,2145,2145,0
20240531,205300,9585730,2145,2145,2145,2145,0
20240531,205200,9585730,2145,2145,2145,2145,0
20240531,205100,9585730,2145,2145,2145,2145,0
20240531,205000,9585730,2145,2145,2145,2145,0
20240531,204900,9585730,2145,2145,2145,2145,0
20240531,204800,9585730,2145,2145,2145,2145,0
20240531,204700,9585730,2145,2145,2145,2145,0
20240531,204600,9585730,2145,2145,2145,2145,0
20240531,204500,9585730,2145,2145,2145,2145,2
20240531,204400,9585730,2145,2145,2145,2145,0
20240531,204300,9585730,2145,2145,2145,2145,0
20240531,204200,9585730,2145,2145,2145,2145,0
20240531,204100,9585730,2145,2145,2145,2145,0
20240531,204000,9585730,2145,2145,2145,2145,0
20240531,203900,9585730,2145,2145,2145,2145,0
20240531,203800,9585730,2145,2145,2145,2145,0
20240531,203700,9585730,2145,2145,2145,2145,0
20240531,203600,9585730,2145,2145,2145,2145,0
20240531,203500,9585730,2145,2145,2145,2145,0
20240531,203400,9585730,2145,2145,2145,2145,0
20240531,203300,9585730,2145,2145,2145,2145,0
20240531,203200,9585730,2145,2145,2145,2145,0
20240531,203100,9585730,2145,2145,2145,2145,0
20240531,203000,9585730,2145,2145,2145,2145,0
20240531,202900,9585730,2145,2145,2145,2145,0
20240531,202800,9585730,2145,2145,2145,2145,0
20240531,202700,9585730,2145,2145,2145,2145,0
20240531,202600,9585730,2145,2145,2145,2145,0
20240531,202500,9585730,2145,2145,2145,2145,0
20240531,202400,9585730,2145,2145,2145,2145,0
20240531,202300,9585730,2145,2145,2145,2145,0
20240531,202200,9585730,2145,2145,2145,2145,0
20240531,202100,9585730,2145,2145,2145,2145,0
20240531,202000,9585730,2145,2145,2145,2145,0
20240531,201900,9585730,2145,2145,2145,2145,0
20240531,201800,9585730,2145,2145,2145,2145,0
20240531,201700,9585730,2145,2145,2145,2145,0
20240531,201600,9585730,2145,2145,2145,2145,0
20240531,201500,9585730,2145,2145,2145,2145,2
20240531,201400,9585730,2145,2145,2145,2145,0
20240531,201300,9585730,2145,2145,2145,2145,0
20240531,201200,9585730,2145,2145,2145,2145,0
20240531,201100,9585730,2145,2145,2145,2145,0
20240531,201000,9585730,2145,2145,2145,2145,0
20240531,200900,9585730,2145,2145,2145,2145,0
20240531,200800,9585730,2145,2145,2145,2145,0
20240531,200700,9585730,2145,2145,2145,2145,0
20240531,200600,9585730,2145,2145,2145,2145,0
20240531,200500,9585730,2145,2145,2145,2145,0
20240531,200400,9585730,2145,2145,2145,2145,0
20240531,200300,9585730,2145,2145,2145,2145,0
20240531,200200,9585730,2145,2145,2145,2145,0
20240531,200100,9585730,2145,2145,2145,2145,0
20240531,200000,9585730,2145,2145,2145,2145,0
20240531,195900,9585730,2145,2145,2145,2145,0
20240531,195800,9585730,2145,2145,2145,2145,0
20240531,195700,9585730,2145,2145,2145,2145,0
20240531,195600,9585730,2145,2145,2145,2145,0
20240531,195500,9585730,2145,2145,2145,2145,0
20240531,195400,9585730,2145,2145,2145,2145,0
20240531,195300,9585730,2145,2145,2145,2145,0
20240531,195200,9585730,2145,2145,2145,2145,0
20240531,195100,9585730,2145,2145,2145,2145,0
20240531,195000,9585730,2145,2145,2145,2145,0
20240531,194900,9585730,2145,2145,2145,2145,0
20240531,194800,9585730,2145,2145,2145,2145,0
20240531,194700,9585730,2145,2145,2145,2145,0
20240531,194600,9585730,2145,2145,2145,2145,0
20240531,194500,9585730,2145,2145,2145,2145,2
20240531,194400,9585730,2145,2145,2145,2145,0
20240531,194300,9585730,2145,2145,2145,2145,0
20240531,194200,9585730,2145,2145,2145,2145,0
20240531,194100,9585730,2145,2145,2145,2145,0
20240531,194000,9585730,2145,2145,2145,2145,0
20240531,193900,9585730,2145,2145,2145,2145,0
20240531,193800,9585730,2145,2145,2145,2145,0
20240531,193700,9585730,2145,2145,2145,2145,0
20240531,193600,9585730,2145,2145,2145,2145,0
20240531,193500,9585730,2145,2145,2145,2145,0
20240531,193400,9585730,2145,2145,2145,2145,0
20240531,193300,9585730,2145,2145,2145,2145,0
20240531,193200,9585730,2145,2145,2145,2145,0
20240531,193100,9585730,2145,2145,2145,2145,0
20240531,193000,9585730,2145,2145,2145,2145,0
20240531,192900,9585730,2145,2145,2145,2145,0
20240531,192800,9585730,2145,2145,2145,2145,0
20240531,192700,9585730,2145,2145,2145,2145,0
20240531,192600,9585730,2145,2145,2145,2145,0
20240531,192500,9585730,2145,2145,2145,2145,0
20240531,192400,9585730,2145,2145,2145,2145,0
20240531,192300,9585730,2145,2145,2145,2145,0
20240531,192200,9585730,2145,2145,2145,2145,0
20240531,192100,9585730,2145,2145,2145,2145,0
20240531,192000,9585730,2145,2145,2145,2145,0
20240531,191900,9585730,2145,2145,2145,2145,0
20240531,191800,9585730,2145,2145,2145,2145,0
20240531,191700,9585730,2145,2145,2145,2145,0
20240531,191600,9585730,2145,2145,2145,2145,0
20240531,191500,9585730,2145,2145,2145,2145,2
20240531,191400,9585730,2145,2145,2145,2145,0
20240531,191300,9585730,2145,2145,2145,2145,0
20240531,191200,9585730,2145,2145,2145,2145,0
20240531,191100,9585730,2145,2145,2145,2145,0
20240531,191000,9585730,2145,2145,2145,2145,0
20240531,190900,9585730,2145,2145,2145,2145,0
20240531,190800,9585730,2145,2145,2145,2145,0
20240531,190700,9585730,2145,2145,2145,2145,0
20240531,190600,9585730,2145,2145,2145,2145,0
20240531,190500,9585730,2145,2145,2145,2145,0
20240531,190400,9585730,2145,2145,2145,2145,0
20240531,190300,9585730,2145,2145,2145,2145,0
20240531,190200,9585730,2145,2145,2145,2145,0
20240531,190100,9585730,2145,2145,2145,2145,0
20240531,190000,9585730,2145,2145,2145,2145,0
20240531,185900,9585730,2145,2145,2145,2145,0
20240531,185800,9585730,2145,2145,2145,2145,0
20240531,185700,9585730,2145,2145,2145,2145,0
20240531,185600,9585730,2145,2145,2145,2145,0
20240531,185500,9585730,2145,2145,2145,2145,0
20240531,185400,9585730,2145,2145,2145,2145,0
20240531,185300,9585730,2145,2145,2145,2145,0
20240531,185200,9585730,2145,2145,2145,2145,0
20240531,185100,9585730,2145,2145,2145,2145,0
20240531,185000,9585730,2145,2145,2145,2145,0
20240531,184900,9585730,2145,2145,2145,2145,0
20240531,184800,9585730,2145,2145,2145,2145,0
20240531,184700,9585730,2145,2145,2145,2145,0
20240531,184600,9585730,2145,2145,2145,2145,0
20240531,184500,9585730,2145,2145,2145,2145,2
20240531,184400,9585730,2145,2145,2145,2145,0
20240531,184300,9585730,2145,2145,2145,2145,0
20240531,184200,9585730,2145,2145,2145,2145,0
20240531,184100,9585730,2145,2145,2145,2145,0
20240531,184000,9585730,2145,2145,2145,2145,0
20240531,183900,9585730,2145,2145,2145,2145,0
20240531,183800,9585730,2145,2145,2145,2145,0
20240531,183700,9585730,2145,2145,2145,2145,0
20240531,183600,9585730,2145,2145,2145,2145,0
20240531,183500,9585730,2145,2145,2145,2145,0
20240531,183400,9585730,2145,2145,2145,2145,0
20240531,183300,9585730,2145,2145,2145,2145,0
20240531,183200,9585730,2145,2145,2145,2145,0
20240531,183100,9585730,2145,2145,2145,2145,0
20240531,183000,9585730,2145,2145,2145,2145,0
20240531,182900,9585730,2145,2145,2145,2145,0
20240531,182800,9585730,2145,2145,2145,2145,0
20240531,182700,9585730,2145,2145,2145,2145,0
20240531,182600,9585730,2145,2145,2145,2145,0
20240531,182500,9585730,2145,2145,2145,2145,0
20240531,182400,9585730,2145,2145,2145,2145,0
20240531,182300,9585730,2145,2145,2145,2145,0
20240531,182200,9585730,2145,2145,2145,2145,0
20240531,182100,9585730,2145,2145,2145,2145,0
20240531,182000,9585730,2145,2145,2145,2145,0
20240531,181900,9585730,2145,2145,2145,2145,0
20240531,181800,9585730,2145,2145,2145,2145,0
20240531,181700,9585730,2145,2145,2145,2145,0
20240531,181600,9585730,2145,2145,2145,2145,0
20240531,181500,9585730,2145,2145,2145,2145,2
20240531,181400,9585730,2145,2145,2145,2145,0
20240531,181300,9585730,2145,2145,2145,2145,0
20240531,181200,9585730,2145,2145,2145,2145,0
20240531,181100,9585730,2145,2145,2145,2145,0
20240531,181000,9585730,2145,2145,2145,2145,0
20240531,180900,9585730,2145,2145,2145,2145,0
20240531,180800,9585730,2145,2145,2145,2145,0
20240531,180700,9585730,2145,2145,2145,2145,0
20240531,180600,9585730,2145,2145,2145,2145,0
20240531,180500,9585730,2145,2145,2145,2145,0
20240531,180400,9585730,2145,2145,2145,2145,0
20240531,180300,9585730,2145,2145,2145,2145,0
20240531,180200,9585730,2145,2145,2145,2145,0
20240531,180100,9585730,2145,2145,2145,2145,0
20240531,180000,9585730,2145,2145,2145,2145,0
20240531,175900,9585730,2145,2145,2145,2145,0
20240531,175800,9585730,2145,2145,2145,2145,0
20240531,175700,9585730,2145,2145,2145,2145,0
20240531,175600,9585730,2145,2145,2145,2145,0
20240531,175500,9585730,2145,2145,2145,2145,0
20240531,175400,9585730,2145,2145,2145,2145,0
20240531,175300,9585730,2145,2145,2145,2145,0
20240531,175200,9585730,2145,2145,2145,2145,0
20240531,175100,9585730,2145,2145,2145,2145,0
20240531,175000,9585730,2145,2145,2145,2145,0
20240531,174900,9585730,2145,2145,2145,2145,0
20240531,174800,9585730,2145,2145,2145,2145,0
20240531,174700,9585730,2145,2145,2145,2145,0
20240531,174600,9585730,2145,2145,2145,2145,0
20240531,174500,9585730,2145,2145,2145,2145,2
20240531,174400,9585730,2145,2145,2145,2145,0
20240531,174300,9585730,2145,2145,2145,2145,0
20240531,174200,9585730,2145,2145,2145,2145,0
20240531,174100,9585730,2145,2145,2145,2145,0
20240531,174000,9585730,2145,2145,2145,2145,0
20240531,173900,9585730,2145,2145,2145,2145,0
20240531,173800,9585730,2145,2145,2145,2145,0
20240531,173700,9585730,2145,2145,2145,2145,0
20240531,173600,9585730,2145,2145,2145,2145,0
20240531,173500,9585730,2145,2145,2145,2145,0
20240531,173400,9585730,2145,2145,2145,2145,0
20240531,173300,9585730,2145,2145,2145,2145,0
20240531,173200,9585730,2145,2145,2145,2145,0
20240531,173100,9585730,2145,2145,2145,2145,0
20240531,173000,9585730,2145,2145,2145,2145,0
20240531,172900,9585730,2145,2145,2145,2145,0
20240531,172800,9585730,2145,2145,2145,2145,0
20240531,172700,9585730,2145,2145,2145,2145,0
20240531,172600,9585730,2145,2145,2145,2145,0
20240531,172500,9585730,2145,2145,2145,2145,0
20240531,172400,9585730,2145,2145,2145,2145,0
20240531,172300,9585730,2145,2145,2145,2145,0
20240531,172200,9585730,2145,2145,2145,2145,0
20240531,172100,9585730,2145,2145,2145,2145,0
20240531,172000,9585730,2145,2145,2145,2145,0
20240531,171900,9585730,2145,2145,2145,2145,0
20240531,171800,9585730,2145,2145,2145,2145,0
20240531,171700,9585730,2145,2145,2145,2145,0
20240531,171600,9585730,2145,2145,2145,2145,0
20240531,171500,9585730,2145,2145,2145,2145,2
20240531,171400,9585730,2145,2145,2145,2145,0
20240531,171300,9585730,2145,2145,2145,2145,0
20240531,171200,9585730,2145,2145,2145,2145,0
20240531,171100,9585730,2145,2145,2145,2145,0
20240531,171000,9585730,2145,2145,2145,2145,0
20240531,170900,9585730,2145,2145,2145,2145,0
20240531,170800,9585730,2145,2145,2145,2145,0
20240531,170700,9585730,2145,2145,2145,2145,0
20240531,170600,9585730,2145,2145,2145,2145,0
20240531,170500,9585730,2145,2145,2145,2145,0
20240531,170400,9585730,2145,2145,2145,2145,0
20240531,170300,9585730,2145,2145,2145,2145,0
20240531,170200,9585730,2145,2145,2145,2145,0
20240531,170100,9585730,2145,2145,2145,2145,0
20240531,170000,9585730,2145,2145,2145,2145,0
20240531,165900,9585730,2145,2145,2145,2145,0
20240531,165800,9585730,2145,2145,2145,2145,0
20240531,165700,9585730,2145,2145,2145,2145,0
20240531,165600,9585730,2145,2145,2145,2145,0
20240531,165500,9585730,2145,2145,2145,2145,0
20240531,165400,9585730,2145,2145,2145,2145,0
20240531,165300,9585730,2145,2145,2145,2145,0
20240531,165200,9585730,2145,2145,2145,2145,0
20240531,165100,9585730,2145,2145,2145,2145,0
20240531,165000,9585730,2145,2145,2145,2145,0
20240531,164900,9585730,2145,2145,2145,2145,0
20240531,164800,9585730,2145,2145,2145,2145,0
20240531,164700,9585730,2145,2145,2145,2145,0
20240531,164600,9585730,2145,2145,2145,2145,0
20240531,164500,9585730,2145,2145,2145,2145,2
20240531,164400,9585730,2145,2145,2145,2145,0
20240531,164300,9585730,2145,2145,2145,2145,0
20240531,164200,9585730,2145,2145,2145,2145,0
20240531,164100,9585730,2145,2145,2145,2145,0
20240531,164000,9585730,2145,2145,2145,2145,0
20240531,163900,9585730,2145,2145,2145,2145,0
20240531,163800,9585730,2145,2145,2145,2145,0
20240531,163700,9585730,2145,2145,2145,2145,0
20240531,163600,9585730,2145,2145,2145,2145,0
20240531,163500,9585730,2145,2145,2145,2145,0
20240531,163400,9585730,2145,2145,2145,2145,0
20240531,163300,9585730,2145,2145,2145,2145,0
20240531,163200,9585730,2145,2145,2145,2145,0
20240531,163100,9585730,2145,2145,2145,2145,0
20240531,163000,9585730,2145,2145,2145,2145,0
20240531,162900,9585730,2145,2145,2145,2145,0
20240531,162800,9585730,2145,2145,2145,2145,0
20240531,162700,9585730,2145,2145,2145,2145,0
20240531,162600,9585730,2145,2145,2145,2145,0
20240531,162500,9585730,2145,2145,2145,2145,0
20240531,162400,9585730,2145,2145,2145,2145,0
20240531,162300,9585730,2145,2145,2145,2145,0
20240531,162200,9585730,2145,2145,2145,2145,0
20240531,162100,9585730,2145,2145,2145,2145,0
20240531,162000,9585730,2145,2145,2145,2145,0
20240531,161900,9585730,2145,2145,2145,2145,0
20240531,161800,9585730,2145,2145,2145,2145,0
20240531,161700,9585730,2145,2145,2145,2145,0
20240531,161600,9585730,2145,2145,2145,2145,0
20240531,161500,9585730,2145,2145,2145,2145,2
20240531,161400,9585730,2145,2145,2145,2145,0
20240531,161300,9585730,2145,2145,2145,2145,0
20240531,161200,9585730,2145,2145,2145,2145,0
20240531,161100,9585730,2145,2145,2145,2145,0
20240531,161000,9585730,2145,2145,2145,2145,0
20240531,160900,9585730,2145,2145,2145,2145,0
20240531,160800,9585730,2145,2145,2145,2145,0
20240531,160700,9585730,2145,2145,2145,2145,0
20240531,160600,9585730,2145,2145,2145,2145,0
20240531,160500,9585730,2145,2145,2145,2145,0
20240531,160400,9585730,2145,2145,2145,2145,0
20240531,160300,9585730,2145,2145,2145,2145,0
20240531,160200,9585730,2145,2145,2145,2145,0
20240531,160100,9585730,2145,2145,2145,2145,0
20240531,160000,9585730,2145,2145,2145,2145,0
20240531,155900,9585730,2145,2145,2145,2145,0
20240531,155800,9585730,2145,2145,2145,2145,0
20240531,155700,9585730,2145,2145,2145,2145,0
20240531,155600,9585730,2145,2145,2145,2145,0
20240531,155500,9585730,2145,2145,2145,2145,0
20240531,155400,9585730,2145,2145,2145,2145,0
20240531,155300,9585730,2145,2145,2145,2145,0
20240531,155200,9585730,2145,2145,2145,2145,0
20240531,155100,9585730,2145,2145,2145,2145,0
20240531,155000,9585730,2145,2145,2145,2145,0
20240531,154900,9585730,2145,2145,2145,2145,0
20240531,154800,9585730,2145,2145,2145,2145,0
20240531,154700,9585730,2145,2145,2145,2145,0
20240531,154600,9585730,2145,2145,2145,2145,0
20240531,154500,9585730,2145,2145,2145,2145,2
20240531,154400,9585730,2145,2145,2145,2145,0
20240531,154300,9585730,2145,2145,2145,2145,0
20240531,154200,9585730,2145,2145,2145,2145,0
20240531,154100,9585730,2145,2145,2145,2145,0
20240531,154000,9585730,2145,2145,2145,2145,0
20240531,153900,9585730,2145,2145,2145,2145,0
20240531,153800,9585730,2145,2145,2145,2145,0
20240531,153700,9585730,2145,2145,2145,2145,0
20240531,153600,9585730,2145,2145,2145,2145,0
20240531,153500,9585730,2145,2145,2145,2145,0
20240531,153400,9585730,2145,2145,2145,2145,0
20240531,153300,9585730,2145,2145,2145,2145,0
20240531,153200,9585730,2145,2145,2145,2145,0
20240531,153100,9585730,2145,2145,2145,2145,0
20240531,153000,9585730,2145,2145,2145,2145,2
20240531,152900,9581440,2145,2145,2145,2145,0
20240531,152800,9581440,2145,2145,2145,2145,0
20240531,152700,9581440,2145,2145,2145,2145,0
20240531,152600,9581440,2145,2145,2145,2145,0
20240531,152500,9581440,2145,2145,2145,2145,0
20240531,152400,9581440,2145,2145,2145,2145,0
20240531,152300,9581440,2145,2145,2145,2145,0
20240531,152200,9581440,2145,2145,2145,2145,0
20240531,152100,9581440,2145,2145,2145,2145,0
20240531,152000,9581440,2145,2145,2145,2145,0
20240531,151900,9581440,2145,2150,2150,2145,500
20240531,151800,8506445,2155,2155,2155,2155,0
20240531,151700,8506445,2155,2155,2155,2155,6
20240531,151600,8493515,2155,2155,2155,2155,0
20240531,151500,8493515,2155,2155,2155,2155,0
20240531,151400,8493515,2155,2155,2155,2155,0
20240531,151300,8493515,2155,2155,2155,2155,0
20240531,151200,8493515,2155,2155,2155,2155,6
20240531,151100,8480585,2155,2155,2155,2155,0
20240531,151000,8480585,2155,2155,2155,2155,0
20240531,150900,8480585,2155,2155,2155,2155,0
20240531,150800,8480585,2155,2155,2155,2155,0
20240531,150700,8480585,2155,2155,2155,2155,6
20240531,150600,8467655,2155,2155,2155,2155,0
20240531,150500,8467655,2155,2155,2155,2155,0
20240531,150400,8467655,2155,2155,2155,2155,0
20240531,150300,8467655,2155,2155,2155,2155,0
20240531,150200,8467655,2155,2155,2155,2155,7
20240531,150100,8452570,2155,2155,2155,2155,0
20240531,150000,8452570,2155,2155,2155,2155,0
20240531,145900,8452570,2155,2155,2155,2155,0
20240531,145800,8452570,2155,2155,2155,2155,0
20240531,145700,8452570,2155,2155,2155,2155,6
20240531,145600,8439640,2155,2155,2155,2155,0
20240531,145500,8439640,2155,2155,2155,2155,0
20240531,145400,8439640,2155,2155,2155,2155,0
20240531,145300,8439640,2155,2155,2155,2155,6
20240531,145200,8426710,2155,2155,2155,2155,0
20240531,145100,8426710,2155,2155,2155,2155,0
20240531,145000,8426710,2155,2155,2155,2155,0
20240531,144900,8426710,2155,2155,2155,2155,0
20240531,144800,8426710,2155,2155,2155,2155,6
20240531,144700,8413780,2155,2155,2155,2155,0
20240531,144600,8413780,2155,2155,2155,2155,0
20240531,144500,8413780,2155,2155,2155,2155,0
20240531,144400,8413780,2155,2155,2155,2155,0
20240531,144300,8413780,2155,2155,2155,2155,7
20240531,144200,8398695,2155,2155,2155,2155,0
20240531,144100,8398695,2155,2155,2155,2155,0
20240531,144000,8398695,2155,2155,2155,2155,0
20240531,143900,8398695,2155,2155,2155,2155,0
20240531,143800,8398695,2155,2155,2155,2155,6
20240531,143700,8385765,2155,2155,2155,2155,0
20240531,143600,8385765,2155,2155,2155,2155,0
20240531,143500,8385765,2155,2155,2155,2155,0
20240531,143400,8385765,2155,2155,2155,2155,6
20240531,143300,8372835,2155,2155,2155,2155,0
20240531,143200,8372835,2155,2155,2155,2155,0
20240531,143100,8372835,2155,2155,2155,2155,0
20240531,143000,8372835,2155,2155,2155,2155,0
20240531,142900,8372835,2155,2155,2155,2155,6
20240531,142800,8359905,2155,2155,2155,2155,0
20240531,142700,8359905,2155,2155,2155,2155,0
20240531,142600,8359905,2155,2155,2155,2155,0
20240531,142500,8359905,2155,2155,2155,2155,0
20240531,142400,8359905,2155,2155,2155,2155,7
20240531,142300,8344820,2155,2155,2155,2155,0
20240531,142200,8344820,2155,2155,2155,2155,0
20240531,142100,8344820,2155,2155,2155,2155,0
20240531,142000,8344820,2155,2155,2155,2155,0
20240531,141900,8344820,2155,2155,2155,2155,6
20240531,141800,8331890,2155,2155,2155,2155,0
20240531,141700,8331890,2155,2155,2155,2155,0
20240531,141600,8331890,2155,2155,2155,2155,0
20240531,141500,8331890,2155,2155,2155,2155,0
20240531,141400,8331890,2155,2155,2155,2155,6
20240531,141300,8318960,2160,2160,2160,2160,0
20240531,141200,8318960,2160,2160,2160,2160,0
20240531,141100,8318960,2160,2160,2160,2160,0
20240531,141000,8318960,2160,2160,2160,2160,6
20240531,140900,8306000,2160,2160,2160,2160,0
20240531,140800,8306000,2160,2160,2160,2160,0
20240531,140700,8306000,2160,2160,2160,2160,0
20240531,140600,8306000,2160,2160,2160,2160,0
20240531,140500,8306000,2160,2160,2160,2160,7
20240531,140400,8290880,2160,2160,2160,2160,0
20240531,140300,8290880,2160,2160,2160,2160,0
20240531,140200,8290880,2160,2160,2160,2160,0
20240531,140100,8290880,2160,2160,2160,2160,0
20240531,140000,8290880,2160,2160,2160,2160,6
20240531,135900,8277920,2160,2160,2160,2160,0
20240531,135800,8277920,2160,2160,2160,2160,0
20240531,135700,8277920,2160,2160,2160,2160,0
20240531,135600,8277920,2160,2160,2160,2160,0
20240531,135500,8277920,2160,2160,2160,2160,6
20240531,135400,8264960,2160,2160,2160,2160,0
20240531,135300,8264960,2160,2160,2160,2160,0
20240531,135200,8264960,2160,2160,2160,2160,0
20240531,135100,8264960,2160,2160,2160,2160,6
20240531,135000,8252000,2160,2160,2160,2160,0
20240531,134900,8252000,2160,2160,2160,2160,0
20240531,134800,8252000,2160,2160,2160,2160,0
20240531,134700,8252000,2160,2160,2160,2160,0
20240531,134600,8252000,2160,2160,2160,2160,7
20240531,134500,8236880,2160,2160,2160,2160,0
20240531,134400,8236880,2160,2160,2160,2160,0
20240531,134300,8236880,2160,2160,2160,2160,0
20240531,134200,8236880,2160,2160,2160,2160,0
20240531,134100,8236880,2160,2160,2160,2160,6
20240531,134000,8223920,2160,2160,2160,2160,0
20240531,133900,8223920,2160,2160,2160,2160,0
20240531,133800,8223920,2160,2160,2160,2160,0
20240531,133700,8223920,2160,2160,2160,2160,0
20240531,133600,8223920,2160,2160,2160,2160,6
20240531,133500,8210960,2160,2160,2160,2160,0
20240531,133400,8210960,2160,2160,2160,2160,0
20240531,133300,8210960,2160,2160,2160,2160,0
20240531,133200,8210960,2160,2160,2160,2160,6
20240531,133100,8198000,2150,2150,2150,2150,0
20240531,133000,8198000,2150,2150,2150,2150,0
20240531,132900,8198000,2150,2150,2150,2150,1
20240531,132800,8195850,2160,2160,2160,2160,0
20240531,132700,8195850,2160,2160,2160,2160,7
20240531,132600,8180730,2160,2160,2160,2160,0
20240531,132500,8180730,2160,2160,2160,2160,0
20240531,132400,8180730,2160,2160,2160,2160,0
20240531,132300,8180730,2160,2160,2160,2160,0
20240531,132200,8180730,2160,2160,2160,2160,6
20240531,132100,8167770,2160,2160,2160,2160,0
20240531,132000,8167770,2160,2160,2160,2160,0
20240531,131900,8167770,2160,2160,2160,2160,0
20240531,131800,8167770,2160,2160,2160,2160,0
20240531,131700,8167770,2160,2160,2160,2160,6
20240531,131600,8154810,2160,2160,2160,2160,17
20240531,131500,8118090,2160,2160,2160,2160,0
20240531,131400,8118090,2160,2160,2160,2160,0
20240531,131300,8118090,2160,2160,2160,2160,0
20240531,131200,8118090,2160,2160,2160,2160,6
20240531,131100,8105130,2160,2160,2160,2160,0
20240531,131000,8105130,2160,2160,2160,2160,0
20240531,130900,8105130,2160,2160,2160,2160,0
20240531,130800,8105130,2160,2160,2160,2160,7
20240531,130700,8090010,2160,2160,2160,2160,0
20240531,130600,8090010,2160,2160,2160,2160,0
20240531,130500,8090010,2160,2160,2160,2160,0
20240531,130400,8090010,2160,2160,2160,2160,0
20240531,130300,8090010,2160,2160,2160,2160,6
20240531,130200,8077050,2160,2160,2160,2160,0
20240531,130100,8077050,2160,2160,2160,2160,0
20240531,130000,8077050,2160,2160,2160,2160,0
20240531,125900,8077050,2160,2160,2160,2160,0
20240531,125800,8077050,2160,2160,2160,2160,6
20240531,125700,8064090,2160,2160,2160,2160,0
20240531,125600,8064090,2160,2160,2160,2160,0
20240531,125500,8064090,2160,2160,2160,2160,0
20240531,125400,8064090,2160,2160,2160,2160,0
20240531,125300,8064090,2160,2160,2160,2160,6
20240531,125200,8051130,2160,2160,2160,2160,0
20240531,125100,8051130,2160,2160,2160,2160,0
20240531,125000,8051130,2160,2160,2160,2160,0
20240531,124900,8051130,2160,2160,2160,2160,7
20240531,124800,8036010,2160,2160,2160,2160,0
20240531,124700,8036010,2160,2160,2160,2160,0
20240531,124600,8036010,2160,2160,2160,2160,0
20240531,124500,8036010,2160,2160,2160,2160,0
20240531,124400,8036010,2160,2160,2160,2160,6
20240531,124300,8023050,2160,2160,2160,2160,0
20240531,124200,8023050,2160,2160,2160,2160,0
20240531,124100,8023050,2160,2160,2160,2160,0
20240531,124000,8023050,2160,2160,2160,2160,0
20240531,123900,8023050,2160,2160,2160,2160,6
20240531,123800,8010090,2160,2160,2160,2160,0
20240531,123700,8010090,2160,2160,2160,2160,0
20240531,123600,8010090,2160,2160,2160,2160,0
20240531,123500,8010090,2160,2160,2160,2160,0
20240531,123400,8010090,2160,2160,2160,2160,6
20240531,123300,7997130,2160,2160,2160,2160,0
20240531,123200,7997130,2160,2160,2160,2160,0
20240531,123100,7997130,2160,2160,2160,2160,0
20240531,123000,7997130,2160,2160,2160,2160,0
20240531,122900,7997130,2160,2160,2160,2160,7
20240531,122800,7982010,2160,2160,2160,2160,0
20240531,122700,7982010,2160,2160,2160,2160,0
20240531,122600,7982010,2160,2160,2160,2160,0
20240531,122500,7982010,2160,2160,2160,2160,6
20240531,122400,7969050,2160,2160,2160,2160,0
20240531,122300,7969050,2160,2160,2160,2160,0
20240531,122200,7969050,2160,2160,2160,2160,0
20240531,122100,7969050,2160,2160,2160,2160,0
20240531,122000,7969050,2160,2160,2160,2160,6
20240531,121900,7956090,2160,2160,2160,2160,0
20240531,121800,7956090,2160,2160,2160,2160,0
20240531,121700,7956090,2160,2160,2160,2160,0
20240531,121600,7956090,2160,2160,2160,2160,0
20240531,121500,7956090,2160,2160,2160,2160,6
20240531,121400,7943130,2160,2160,2160,2160,0
20240531,121300,7943130,2160,2160,2160,2160,0
20240531,121200,7943130,2160,2160,2160,2160,0
20240531,121100,7943130,2160,2160,2160,2160,0
20240531,121000,7943130,2160,2160,2160,2160,7
20240531,120900,7928010,2160,2160,2160,2160,0
20240531,120800,7928010,2160,2160,2160,2160,0
20240531,120700,7928010,2160,2160,2160,2160,0
20240531,120600,7928010,2160,2160,2160,2160,6
20240531,120500,7915050,2160,2160,2160,2160,100
20240531,120400,7699050,2160,2160,2160,2160,0
20240531,120300,7699050,2160,2160,2160,2160,0
20240531,120200,7699050,2160,2160,2160,2160,0
20240531,120100,7699050,2160,2160,2160,2160,6
20240531,120000,7686090,2155,2155,2155,2155,0
20240531,115900,7686090,2155,2155,2155,2155,0
20240531,115800,7686090,2155,2155,2155,2155,0
20240531,115700,7686090,2155,2155,2155,2155,0
20240531,115600,7686090,2155,2160,2160,2155,7
20240531,115500,7670975,2165,2165,2165,2165,0
20240531,115400,7670975,2165,2165,2165,2165,0
20240531,115300,7670975,2165,2165,2165,2165,0
20240531,115200,7670975,2165,2165,2165,2165,0
20240531,115100,7670975,2165,2165,2165,2165,7
20240531,115000,7655820,2165,2165,2165,2165,0
20240531,114900,7655820,2165,2165,2165,2165,0
20240531,114800,7655820,2165,2165,2165,2165,0
20240531,114700,7655820,2165,2165,2165,2165,0
20240531,114600,7655820,2165,2165,2165,2165,6
20240531,114500,7642830,2165,2165,2165,2165,0
20240531,114400,7642830,2165,2165,2165,2165,0
20240531,114300,7642830,2165,2165,2165,2165,0
20240531,114200,7642830,2165,2165,2165,2165,6
20240531,114100,7629840,2165,2165,2165,2165,0
20240531,114000,7629840,2165,2165,2165,2165,0
20240531,113900,7629840,2165,2165,2165,2165,0
20240531,113800,7629840,2165,2165,2165,2165,0
20240531,113700,7629840,2165,2165,2165,2165,6
20240531,113600,7616850,2160,2160,2160,2160,0
20240531,113500,7616850,2160,2160,2160,2160,0
20240531,113400,7616850,2160,2160,2160,2160,0
20240531,113300,7616850,2160,2160,2160,2160,0
20240531,113200,7616850,2160,2160,2160,2160,1
20240531,113100,7614690,2165,2165,2165,2165,0
20240531,113000,7614690,2165,2165,2165,2165,0
20240531,112900,7614690,2165,2165,2165,2165,0
20240531,112800,7614690,2165,2165,2165,2165,0
20240531,112700,7614690,2165,2160,2165,2160,31
20240531,112600,7547700,2165,2165,2165,2165,0
20240531,112500,7547700,2165,2165,2165,2165,0
20240531,112400,7547700,2165,2165,2165,2165,0
20240531,112300,7547700,2165,2165,2165,2165,6
20240531,112200,7534710,2165,2165,2165,2165,0
20240531,112100,7534710,2165,2165,2165,2165,0
20240531,112000,7534710,2165,2165,2165,2165,5
20240531,111900,7523885,2170,2170,2170,2170,0
20240531,111800,7523885,2170,2170,2170,2170,6
20240531,111700,7510865,2170,2170,2170,2170,0
20240531,111600,7510865,2170,2170,2170,2170,0
20240531,111500,7510865,2170,2170,2170,2170,0
20240531,111400,7510865,2170,2170,2170,2170,0
20240531,111300,7510865,2170,2170,2170,2170,7
20240531,111200,7495675,2170,2170,2170,2170,0
20240531,111100,7495675,2170,2170,2170,2170,0
20240531,111000,7495675,2170,2170,2170,2170,0
20240531,110900,7495675,2170,2170,2170,2170,0
20240531,110800,7495675,2170,2170,2170,2170,6
20240531,110700,7482655,2170,2170,2170,2170,0
20240531,110600,7482655,2170,2170,2170,2170,0
20240531,110500,7482655,2170,2170,2170,2170,0
20240531,110400,7482655,2170,2170,2170,2170,6
20240531,110300,7469635,2170,2170,2170,2170,0
20240531,110200,7469635,2170,2170,2170,2170,0
20240531,110100,7469635,2170,2170,2170,2170,0
20240531,110000,7469635,2170,2170,2170,2170,0
20240531,105900,7469635,2170,2170,2170,2170,6
20240531,105800,7456615,2170,2170,2170,2170,0
20240531,105700,7456615,2170,2170,2170,2170,0
20240531,105600,7456615,2170,2170,2170,2170,0
20240531,105500,7456615,2170,2170,2170,2170,0
20240531,105400,7456615,2170,2170,2170,2170,7
20240531,105300,7441425,2170,2170,2170,2170,0
20240531,105200,7441425,2170,2170,2170,2170,0
20240531,105100,7441425,2170,2170,2170,2170,0
20240531,105000,7441425,2170,2170,2170,2170,0
20240531,104900,7441425,2170,2170,2170,2170,6
20240531,104800,7428405,2170,2170,2170,2170,0
20240531,104700,7428405,2170,2170,2170,2170,0
20240531,104600,7428405,2170,2170,2170,2170,0
20240531,104500,7428405,2170,2170,2170,2170,0
20240531,104400,7428405,2170,2170,2170,2170,6
20240531,104300,7415385,2165,2165,2165,2165,0
20240531,104200,7415385,2165,2165,2165,2165,0
20240531,104100,7415385,2165,2165,2165,2165,0
20240531,104000,7415385,2165,2165,2165,2165,1
20240531,103900,7413220,2170,2170,2170,2170,0
20240531,103800,7413220,2170,2170,2170,2170,0
20240531,103700,7413220,2170,2170,2170,2170,0
20240531,103600,7413220,2170,2170,2170,2170,0
20240531,103500,7413220,2170,2170,2170,2170,7
20240531,103400,7398030,2170,2170,2170,2170,0
20240531,103300,7398030,2170,2170,2170,2170,0
20240531,103200,7398030,2170,2170,2170,2170,0
20240531,103100,7398030,2170,2170,2170,2170,0
20240531,103000,7398030,2170,2170,2170,2170,6
20240531,102900,7385010,2170,2170,2170,2170,0
20240531,102800,7385010,2170,2170,2170,2170,0
20240531,102700,7385010,2170,2170,2170,2170,0
20240531,102600,7385010,2170,2170,2170,2170,0
20240531,102500,7385010,2170,2170,2170,2170,6
20240531,102400,7371990,2170,2170,2170,2170,31
20240531,102300,7304720,2170,2150,2170,2150,2279
20240531,102200,2365485,2150,2150,2150,2150,0
20240531,102100,2365485,2150,2150,2150,2150,6
20240531,102000,2352585,2145,2145,2145,2145,0
20240531,101900,2352585,2145,2145,2145,2145,0
20240531,101800,2352585,2145,2145,2145,2145,0
20240531,101700,2352585,2145,2145,2145,2145,0
20240531,101600,2352585,2145,2145,2145,2145,1
20240531,101500,2350440,2145,2145,2145,2145,990
20240531,101400,226890,2145,2145,2145,2145,0
20240531,101300,226890,2145,2145,2145,2145,0
20240531,101200,226890,2145,2145,2145,2145,0
20240531,101100,226890,2145,2145,2145,2145,6
20240531,101000,214020,2145,2145,2145,2145,0
20240531,100900,214020,2145,2140,2145,2140,6
20240531,100800,201155,2140,2140,2140,2140,0
20240531,100700,201155,2140,2140,2140,2140,0
20240531,100600,201155,2140,2140,2140,2140,6
20240531,100500,188315,2140,2140,2140,2140,0
20240531,100400,188315,2140,2140,2140,2140,0
20240531,100300,188315,2140,2140,2140,2140,0
20240531,100200,188315,2140,2140,2140,2140,0
20240531,100100,188315,2140,2140,2140,2140,6
20240531,100000,175475,2140,2140,2140,2140,0
20240531,095900,175475,2140,2140,2140,2140,0
20240531,095800,175475,2140,2140,2140,2140,0
20240531,095700,175475,2140,2140,2140,2140,11
20240531,095600,151935,2140,2140,2140,2140,0
20240531,095500,151935,2140,2140,2140,2140,0
20240531,095400,151935,2140,2140,2140,2140,0
20240531,095300,151935,2140,2140,2140,2140,0
20240531,095200,151935,2140,2140,2140,2140,6
20240531,095100,139095,2140,2140,2140,2140,0
20240531,095000,139095,2140,2140,2140,2140,0
20240531,094900,139095,2140,2140,2140,2140,0
20240531,094800,139095,2140,2140,2140,2140,0
20240531,094700,139095,2140,2140,2140,2140,6
20240531,094600,126255,2140,2140,2140,2140,0
20240531,094500,126255,2140,2140,2140,2140,0
20240531,094400,126255,2140,2140,2140,2140,0
20240531,094300,126255,2140,2140,2140,2140,0
20240531,094200,126255,2140,2140,2140,2140,6
20240531,094100,113415,2135,2135,2135,2135,0
20240531,094000,113415,2135,2135,2135,2135,0
20240531,093900,113415,2135,2135,2135,2135,0
20240531,093800,113415,2135,2135,2135,2135,1
20240531,093700,111280,2140,2140,2140,2140,0
20240531,093600,111280,2140,2140,2140,2140,0
20240531,093500,111280,2140,2140,2140,2140,0
20240531,093400,111280,2140,2140,2140,2140,0
20240531,093300,111280,2140,2140,2140,2140,6
20240531,093200,98440,2140,2140,2140,2140,0
20240531,093100,98440,2140,2140,2140,2140,0
20240531,093000,98440,2140,2140,2140,2140,0
20240531,092900,98440,2140,2140,2140,2140,0
20240531,092800,98440,2140,2140,2140,2140,6
20240531,092700,85600,2140,2140,2140,2140,0
20240531,092600,85600,2140,2140,2140,2140,0
20240531,092500,85600,2140,2140,2140,2140,0
20240531,092400,85600,2140,2140,2140,2140,0
20240531,092300,85600,2140,2140,2140,2140,6
20240531,092200,72760,2140,2140,2140,2140,0
20240531,092100,72760,2140,2140,2140,2140,0
20240531,092000,72760,2140,2140,2140,2140,0
20240531,091900,72760,2140,2140,2140,2140,7
20240531,091800,57780,2140,2140,2140,2140,0
20240531,091700,57780,2140,2140,2140,2140,0
20240531,091600,57780,2140,2140,2140,2140,0
20240531,091500,57780,2140,2140,2140,2140,0
20240531,091400,57780,2140,2140,2140,2140,6
20240531,091300,44940,2140,2140,2140,2140,0
20240531,091200,44940,2140,2140,2140,2140,0
20240531,091100,44940,2140,2140,2140,2140,0
20240531,091000,44940,2140,2140,2140,2140,0
20240531,090900,44940,2140,2140,2140,2140,6
20240531,090800,32100,2140,2140,2140,2140,0
20240531,090700,32100,2140,2140,2140,2140,0
20240531,090600,32100,2140,2140,2140,2140,0
20240531,090500,32100,2140,2140,2140,2140,0
20240531,090400,32100,2140,2140,2140,2140,6
20240531,090300,19260,2140,2140,2140,2140,0
20240531,090200,19260,2140,2140,2140,2140,0
20240531,090100,19260,2140,2140,2140,2140,0
20240531,090000,19260,2140,2140,2140,2140,9