stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204100,37490,18990,18990,18990,18990,1
20230602,204000,37490,18990,18990,18990,18990,0
20230602,203900,37490,18990,18990,18990,18990,0
20230602,203800,37490,18990,18990,18990,18990,0
20230602,203700,37490,18990,18990,18990,18990,0
20230602,203600,37490,18990,18990,18990,18990,0
20230602,203500,37490,18990,18990,18990,18990,0
20230602,203400,37490,18990,18990,18990,18990,0
20230602,203300,37490,18990,18990,18990,18990,0
20230602,203200,37490,18990,18990,18990,18990,0
20230602,203100,37490,18990,18990,18990,18990,0
20230602,203000,37490,18990,18990,18990,18990,0
20230602,202900,37490,18990,18990,18990,18990,0
20230602,202800,37490,18990,18990,18990,18990,0
20230602,202700,37490,18990,18990,18990,18990,0
20230602,202600,37490,18990,18990,18990,18990,0
20230602,202500,37490,18990,18990,18990,18990,0
20230602,202400,37490,18990,18990,18990,18990,0
20230602,202300,37490,18990,18990,18990,18990,0
20230602,202200,37490,18990,18990,18990,18990,0
20230602,202100,37490,18990,18990,18990,18990,0
20230602,202000,37490,18990,18990,18990,18990,0
20230602,201900,37490,18990,18990,18990,18990,0
20230602,201800,37490,18990,18990,18990,18990,0
20230602,201700,37490,18990,18990,18990,18990,0
20230602,201600,37490,18990,18990,18990,18990,0
20230602,201500,37490,18990,18990,18990,18990,0
20230602,201400,37490,18990,18990,18990,18990,0
20230602,201300,37490,18990,18990,18990,18990,0
20230602,201200,37490,18990,18990,18990,18990,0
20230602,201100,37490,18990,18990,18990,18990,1
20230602,201000,37490,18990,18990,18990,18990,0
20230602,200900,37490,18990,18990,18990,18990,0
20230602,200800,37490,18990,18990,18990,18990,0
20230602,200700,37490,18990,18990,18990,18990,0
20230602,200600,37490,18990,18990,18990,18990,0
20230602,200500,37490,18990,18990,18990,18990,0
20230602,200400,37490,18990,18990,18990,18990,0
20230602,200300,37490,18990,18990,18990,18990,0
20230602,200200,37490,18990,18990,18990,18990,0
20230602,200100,37490,18990,18990,18990,18990,0
20230602,200000,37490,18990,18990,18990,18990,0
20230602,195900,37490,18990,18990,18990,18990,0
20230602,195800,37490,18990,18990,18990,18990,0
20230602,195700,37490,18990,18990,18990,18990,0
20230602,195600,37490,18990,18990,18990,18990,0
20230602,195500,37490,18990,18990,18990,18990,0
20230602,195400,37490,18990,18990,18990,18990,0
20230602,195300,37490,18990,18990,18990,18990,0
20230602,195200,37490,18990,18990,18990,18990,0
20230602,195100,37490,18990,18990,18990,18990,0
20230602,195000,37490,18990,18990,18990,18990,0
20230602,194900,37490,18990,18990,18990,18990,0
20230602,194800,37490,18990,18990,18990,18990,0
20230602,194700,37490,18990,18990,18990,18990,0
20230602,194600,37490,18990,18990,18990,18990,0
20230602,194500,37490,18990,18990,18990,18990,0
20230602,194400,37490,18990,18990,18990,18990,0
20230602,194300,37490,18990,18990,18990,18990,0
20230602,194200,37490,18990,18990,18990,18990,0
20230602,194100,37490,18990,18990,18990,18990,1
20230602,194000,37490,18990,18990,18990,18990,0
20230602,193900,37490,18990,18990,18990,18990,0
20230602,193800,37490,18990,18990,18990,18990,0
20230602,193700,37490,18990,18990,18990,18990,0
20230602,193600,37490,18990,18990,18990,18990,0
20230602,193500,37490,18990,18990,18990,18990,0
20230602,193400,37490,18990,18990,18990,18990,0
20230602,193300,37490,18990,18990,18990,18990,0
20230602,193200,37490,18990,18990,18990,18990,0
20230602,193100,37490,18990,18990,18990,18990,0
20230602,193000,37490,18990,18990,18990,18990,0
20230602,192900,37490,18990,18990,18990,18990,0
20230602,192800,37490,18990,18990,18990,18990,0
20230602,192700,37490,18990,18990,18990,18990,0
20230602,192600,37490,18990,18990,18990,18990,0
20230602,192500,37490,18990,18990,18990,18990,0
20230602,192400,37490,18990,18990,18990,18990,0
20230602,192300,37490,18990,18990,18990,18990,0
20230602,192200,37490,18990,18990,18990,18990,0
20230602,192100,37490,18990,18990,18990,18990,0
20230602,192000,37490,18990,18990,18990,18990,0
20230602,191900,37490,18990,18990,18990,18990,0
20230602,191800,37490,18990,18990,18990,18990,0
20230602,191700,37490,18990,18990,18990,18990,0
20230602,191600,37490,18990,18990,18990,18990,0
20230602,191500,37490,18990,18990,18990,18990,0
20230602,191400,37490,18990,18990,18990,18990,0
20230602,191300,37490,18990,18990,18990,18990,0
20230602,191200,37490,18990,18990,18990,18990,0
20230602,191100,37490,18990,18990,18990,18990,1
20230602,191000,37490,18990,18990,18990,18990,0
20230602,190900,37490,18990,18990,18990,18990,0
20230602,190800,37490,18990,18990,18990,18990,0
20230602,190700,37490,18990,18990,18990,18990,0
20230602,190600,37490,18990,18990,18990,18990,0
20230602,190500,37490,18990,18990,18990,18990,0
20230602,190400,37490,18990,18990,18990,18990,0
20230602,190300,37490,18990,18990,18990,18990,0
20230602,190200,37490,18990,18990,18990,18990,0
20230602,190100,37490,18990,18990,18990,18990,0
20230602,190000,37490,18990,18990,18990,18990,0
20230602,185900,37490,18990,18990,18990,18990,0
20230602,185800,37490,18990,18990,18990,18990,0
20230602,185700,37490,18990,18990,18990,18990,0
20230602,185600,37490,18990,18990,18990,18990,0
20230602,185500,37490,18990,18990,18990,18990,0
20230602,185400,37490,18990,18990,18990,18990,0
20230602,185300,37490,18990,18990,18990,18990,0
20230602,185200,37490,18990,18990,18990,18990,0
20230602,185100,37490,18990,18990,18990,18990,0
20230602,185000,37490,18990,18990,18990,18990,0
20230602,184900,37490,18990,18990,18990,18990,0
20230602,184800,37490,18990,18990,18990,18990,0
20230602,184700,37490,18990,18990,18990,18990,0
20230602,184600,37490,18990,18990,18990,18990,0
20230602,184500,37490,18990,18990,18990,18990,0
20230602,184400,37490,18990,18990,18990,18990,0
20230602,184300,37490,18990,18990,18990,18990,0
20230602,184200,37490,18990,18990,18990,18990,0
20230602,184100,37490,18990,18990,18990,18990,1
20230602,184000,37490,18990,18990,18990,18990,0
20230602,183900,37490,18990,18990,18990,18990,0
20230602,183800,37490,18990,18990,18990,18990,0
20230602,183700,37490,18990,18990,18990,18990,0
20230602,183600,37490,18990,18990,18990,18990,0
20230602,183500,37490,18990,18990,18990,18990,0
20230602,183400,37490,18990,18990,18990,18990,0
20230602,183300,37490,18990,18990,18990,18990,0
20230602,183200,37490,18990,18990,18990,18990,0
20230602,183100,37490,18990,18990,18990,18990,0
20230602,183000,37490,18990,18990,18990,18990,0
20230602,182900,37490,18990,18990,18990,18990,0
20230602,182800,37490,18990,18990,18990,18990,0
20230602,182700,37490,18990,18990,18990,18990,0
20230602,182600,37490,18990,18990,18990,18990,0
20230602,182500,37490,18990,18990,18990,18990,0
20230602,182400,37490,18990,18990,18990,18990,0
20230602,182300,37490,18990,18990,18990,18990,0
20230602,182200,37490,18990,18990,18990,18990,0
20230602,182100,37490,18990,18990,18990,18990,0
20230602,182000,37490,18990,18990,18990,18990,0
20230602,181900,37490,18990,18990,18990,18990,0
20230602,181800,37490,18990,18990,18990,18990,0
20230602,181700,37490,18990,18990,18990,18990,0
20230602,181600,37490,18990,18990,18990,18990,0
20230602,181500,37490,18990,18990,18990,18990,0
20230602,181400,37490,18990,18990,18990,18990,0
20230602,181300,37490,18990,18990,18990,18990,0
20230602,181200,37490,18990,18990,18990,18990,0
20230602,181100,37490,18990,18990,18990,18990,1
20230602,181000,37490,18990,18990,18990,18990,0
20230602,180900,37490,18990,18990,18990,18990,0
20230602,180800,37490,18990,18990,18990,18990,0
20230602,180700,37490,18990,18990,18990,18990,0
20230602,180600,37490,18990,18990,18990,18990,0
20230602,180500,37490,18990,18990,18990,18990,0
20230602,180400,37490,18990,18990,18990,18990,0
20230602,180300,37490,18990,18990,18990,18990,0
20230602,180200,37490,18990,18990,18990,18990,0
20230602,180100,37490,18990,18990,18990,18990,0
20230602,180000,37490,18990,18990,18990,18990,0
20230602,175900,37490,18990,18990,18990,18990,0
20230602,175800,37490,18990,18990,18990,18990,0
20230602,175700,37490,18990,18990,18990,18990,0
20230602,175600,37490,18990,18990,18990,18990,0
20230602,175500,37490,18990,18990,18990,18990,0
20230602,175400,37490,18990,18990,18990,18990,0
20230602,175300,37490,18990,18990,18990,18990,0
20230602,175200,37490,18990,18990,18990,18990,0
20230602,175100,37490,18990,18990,18990,18990,0
20230602,175000,37490,18990,18990,18990,18990,0
20230602,174900,37490,18990,18990,18990,18990,0
20230602,174800,37490,18990,18990,18990,18990,0
20230602,174700,37490,18990,18990,18990,18990,0
20230602,174600,37490,18990,18990,18990,18990,0
20230602,174500,37490,18990,18990,18990,18990,0
20230602,174400,37490,18990,18990,18990,18990,0
20230602,174300,37490,18990,18990,18990,18990,0
20230602,174200,37490,18990,18990,18990,18990,0
20230602,174100,37490,18990,18990,18990,18990,1
20230602,174000,37490,18990,18990,18990,18990,0
20230602,173900,37490,18990,18990,18990,18990,0
20230602,173800,37490,18990,18990,18990,18990,0
20230602,173700,37490,18990,18990,18990,18990,0
20230602,173600,37490,18990,18990,18990,18990,0
20230602,173500,37490,18990,18990,18990,18990,0
20230602,173400,37490,18990,18990,18990,18990,0
20230602,173300,37490,18990,18990,18990,18990,0
20230602,173200,37490,18990,18990,18990,18990,0
20230602,173100,37490,18990,18990,18990,18990,0
20230602,173000,37490,18990,18990,18990,18990,0
20230602,172900,37490,18990,18990,18990,18990,0
20230602,172800,37490,18990,18990,18990,18990,0
20230602,172700,37490,18990,18990,18990,18990,0
20230602,172600,37490,18990,18990,18990,18990,0
20230602,172500,37490,18990,18990,18990,18990,0
20230602,172400,37490,18990,18990,18990,18990,0
20230602,172300,37490,18990,18990,18990,18990,0
20230602,172200,37490,18990,18990,18990,18990,0
20230602,172100,37490,18990,18990,18990,18990,0
20230602,172000,37490,18990,18990,18990,18990,0
20230602,171900,37490,18990,18990,18990,18990,0
20230602,171800,37490,18990,18990,18990,18990,0
20230602,171700,37490,18990,18990,18990,18990,0
20230602,171600,37490,18990,18990,18990,18990,0
20230602,171500,37490,18990,18990,18990,18990,0
20230602,171400,37490,18990,18990,18990,18990,0
20230602,171300,37490,18990,18990,18990,18990,0
20230602,171200,37490,18990,18990,18990,18990,0
20230602,171100,37490,18990,18990,18990,18990,1
20230602,171000,37490,18990,18990,18990,18990,0
20230602,170900,37490,18990,18990,18990,18990,0
20230602,170800,37490,18990,18990,18990,18990,0
20230602,170700,37490,18990,18990,18990,18990,0
20230602,170600,37490,18990,18990,18990,18990,0
20230602,170500,37490,18990,18990,18990,18990,0
20230602,170400,37490,18990,18990,18990,18990,0
20230602,170300,37490,18990,18990,18990,18990,0
20230602,170200,37490,18990,18990,18990,18990,0
20230602,170100,37490,18990,18990,18990,18990,0
20230602,170000,37490,18990,18990,18990,18990,0
20230602,165900,37490,18990,18990,18990,18990,0
20230602,165800,37490,18990,18990,18990,18990,0
20230602,165700,37490,18990,18990,18990,18990,0
20230602,165600,37490,18990,18990,18990,18990,0
20230602,165500,37490,18990,18990,18990,18990,0
20230602,165400,37490,18990,18990,18990,18990,0
20230602,165300,37490,18990,18990,18990,18990,0
20230602,165200,37490,18990,18990,18990,18990,0
20230602,165100,37490,18990,18990,18990,18990,0
20230602,165000,37490,18990,18990,18990,18990,0
20230602,164900,37490,18990,18990,18990,18990,0
20230602,164800,37490,18990,18990,18990,18990,0
20230602,164700,37490,18990,18990,18990,18990,0
20230602,164600,37490,18990,18990,18990,18990,0
20230602,164500,37490,18990,18990,18990,18990,0
20230602,164400,37490,18990,18990,18990,18990,0
20230602,164300,37490,18990,18990,18990,18990,0
20230602,164200,37490,18990,18990,18990,18990,0
20230602,164100,37490,18990,18990,18990,18990,1
20230602,164000,37490,18990,18990,18990,18990,0
20230602,163900,37490,18990,18990,18990,18990,0
20230602,163800,37490,18990,18990,18990,18990,0
20230602,163700,37490,18990,18990,18990,18990,0
20230602,163600,37490,18990,18990,18990,18990,0
20230602,163500,37490,18990,18990,18990,18990,0
20230602,163400,37490,18990,18990,18990,18990,0
20230602,163300,37490,18990,18990,18990,18990,0
20230602,163200,37490,18990,18990,18990,18990,0
20230602,163100,37490,18990,18990,18990,18990,0
20230602,163000,37490,18990,18990,18990,18990,0
20230602,162900,37490,18990,18990,18990,18990,0
20230602,162800,37490,18990,18990,18990,18990,0
20230602,162700,37490,18990,18990,18990,18990,0
20230602,162600,37490,18990,18990,18990,18990,0
20230602,162500,37490,18990,18990,18990,18990,0
20230602,162400,37490,18990,18990,18990,18990,0
20230602,162300,37490,18990,18990,18990,18990,0
20230602,162200,37490,18990,18990,18990,18990,0
20230602,162100,37490,18990,18990,18990,18990,0
20230602,162000,37490,18990,18990,18990,18990,0
20230602,161900,37490,18990,18990,18990,18990,0
20230602,161800,37490,18990,18990,18990,18990,0
20230602,161700,37490,18990,18990,18990,18990,0
20230602,161600,37490,18990,18990,18990,18990,0
20230602,161500,37490,18990,18990,18990,18990,0
20230602,161400,37490,18990,18990,18990,18990,0
20230602,161300,37490,18990,18990,18990,18990,0
20230602,161200,37490,18990,18990,18990,18990,0
20230602,161100,37490,18990,18990,18990,18990,1
20230602,161000,37490,18990,18990,18990,18990,0
20230602,160900,37490,18990,18990,18990,18990,0
20230602,160800,37490,18990,18990,18990,18990,0
20230602,160700,37490,18990,18990,18990,18990,0
20230602,160600,37490,18990,18990,18990,18990,0
20230602,160500,37490,18990,18990,18990,18990,0
20230602,160400,37490,18990,18990,18990,18990,0
20230602,160300,37490,18990,18990,18990,18990,0
20230602,160200,37490,18990,18990,18990,18990,0
20230602,160100,37490,18990,18990,18990,18990,0
20230602,160000,37490,18990,18990,18990,18990,0
20230602,155900,37490,18990,18990,18990,18990,0
20230602,155800,37490,18990,18990,18990,18990,0
20230602,155700,37490,18990,18990,18990,18990,0
20230602,155600,37490,18990,18990,18990,18990,0
20230602,155500,37490,18990,18990,18990,18990,0
20230602,155400,37490,18990,18990,18990,18990,0
20230602,155300,37490,18990,18990,18990,18990,0
20230602,155200,37490,18990,18990,18990,18990,0
20230602,155100,37490,18990,18990,18990,18990,0
20230602,155000,37490,18990,18990,18990,18990,0
20230602,154900,37490,18990,18990,18990,18990,0
20230602,154800,37490,18990,18990,18990,18990,0
20230602,154700,37490,18990,18990,18990,18990,0
20230602,154600,37490,18990,18990,18990,18990,0
20230602,154500,37490,18990,18990,18990,18990,0
20230602,154400,37490,18990,18990,18990,18990,0
20230602,154300,37490,18990,18990,18990,18990,0
20230602,154200,37490,18990,18990,18990,18990,0
20230602,154100,37490,18990,18990,18990,18990,1
20230602,154000,37490,18990,18990,18990,18990,0
20230602,153900,37490,18990,18990,18990,18990,0
20230602,153800,37490,18990,18990,18990,18990,0
20230602,153700,37490,18990,18990,18990,18990,0
20230602,153600,37490,18990,18990,18990,18990,0
20230602,153500,37490,18990,18990,18990,18990,0
20230602,153400,37490,18990,18990,18990,18990,0
20230602,153300,37490,18990,18990,18990,18990,0
20230602,153200,37490,18990,18990,18990,18990,0
20230602,153100,37490,18990,18990,18990,18990,0
20230602,153000,37490,18990,18990,18990,18990,1
20230602,152900,18500,18500,18500,18500,18500,0
20230602,152800,18500,18500,18500,18500,18500,0
20230602,152700,18500,18500,18500,18500,18500,0
20230602,152600,18500,18500,18500,18500,18500,0
20230602,152500,18500,18500,18500,18500,18500,0
20230602,152400,18500,18500,18500,18500,18500,0
20230602,152300,18500,18500,18500,18500,18500,0
20230602,152200,18500,18500,18500,18500,18500,0
20230602,152100,18500,18500,18500,18500,18500,0
20230602,152000,18500,18500,18500,18500,18500,0
20230602,151900,18500,18500,18500,18500,18500,0
20230602,151800,18500,18500,18500,18500,18500,0
20230602,151700,18500,18500,18500,18500,18500,0
20230602,151600,18500,18500,18500,18500,18500,0
20230602,151500,18500,18500,18500,18500,18500,0
20230602,151400,18500,18500,18500,18500,18500,0
20230602,151300,18500,18500,18500,18500,18500,0
20230602,151200,18500,18500,18500,18500,18500,0
20230602,151100,18500,18500,18500,18500,18500,0
20230602,151000,18500,18500,18500,18500,18500,0
20230602,150900,18500,18500,18500,18500,18500,0
20230602,150800,18500,18500,18500,18500,18500,0
20230602,150700,18500,18500,18500,18500,18500,0
20230602,150600,18500,18500,18500,18500,18500,0
20230602,150500,18500,18500,18500,18500,18500,0
20230602,150400,18500,18500,18500,18500,18500,0
20230602,150300,18500,18500,18500,18500,18500,0
20230602,150200,18500,18500,18500,18500,18500,0
20230602,150100,18500,18500,18500,18500,18500,0
20230602,150000,18500,18500,18500,18500,18500,0
20230602,145900,18500,18500,18500,18500,18500,0
20230602,145800,18500,18500,18500,18500,18500,0
20230602,145700,18500,18500,18500,18500,18500,0
20230602,145600,18500,18500,18500,18500,18500,0
20230602,145500,18500,18500,18500,18500,18500,0
20230602,145400,18500,18500,18500,18500,18500,0
20230602,145300,18500,18500,18500,18500,18500,0
20230602,145200,18500,18500,18500,18500,18500,0
20230602,145100,18500,18500,18500,18500,18500,0
20230602,145000,18500,18500,18500,18500,18500,0
20230602,144900,18500,18500,18500,18500,18500,0
20230602,144800,18500,18500,18500,18500,18500,0
20230602,144700,18500,18500,18500,18500,18500,0
20230602,144600,18500,18500,18500,18500,18500,0
20230602,144500,18500,18500,18500,18500,18500,0
20230602,144400,18500,18500,18500,18500,18500,0
20230602,144300,18500,18500,18500,18500,18500,0
20230602,144200,18500,18500,18500,18500,18500,0
20230602,144100,18500,18500,18500,18500,18500,0
20230602,144000,18500,18500,18500,18500,18500,0
20230602,143900,18500,18500,18500,18500,18500,0
20230602,143800,18500,18500,18500,18500,18500,0
20230602,143700,18500,18500,18500,18500,18500,0
20230602,143600,18500,18500,18500,18500,18500,0
20230602,143500,18500,18500,18500,18500,18500,0
20230602,143400,18500,18500,18500,18500,18500,0
20230602,143300,18500,18500,18500,18500,18500,0
20230602,143200,18500,18500,18500,18500,18500,0
20230602,143100,18500,18500,18500,18500,18500,0
20230602,143000,18500,18500,18500,18500,18500,0
20230602,142900,18500,18500,18500,18500,18500,0
20230602,142800,18500,18500,18500,18500,18500,0
20230602,142700,18500,18500,18500,18500,18500,0
20230602,142600,18500,18500,18500,18500,18500,0
20230602,142500,18500,18500,18500,18500,18500,0
20230602,142400,18500,18500,18500,18500,18500,0
20230602,142300,18500,18500,18500,18500,18500,0
20230602,142200,18500,18500,18500,18500,18500,0
20230602,142100,18500,18500,18500,18500,18500,0
20230602,142000,18500,18500,18500,18500,18500,0
20230602,141900,18500,18500,18500,18500,18500,0
20230602,141800,18500,18500,18500,18500,18500,0
20230602,141700,18500,18500,18500,18500,18500,0
20230602,141600,18500,18500,18500,18500,18500,0
20230602,141500,18500,18500,18500,18500,18500,0
20230602,141400,18500,18500,18500,18500,18500,0
20230602,141300,18500,18500,18500,18500,18500,0
20230602,141200,18500,18500,18500,18500,18500,0
20230602,141100,18500,18500,18500,18500,18500,0
20230602,141000,18500,18500,18500,18500,18500,0
20230602,140900,18500,18500,18500,18500,18500,0
20230602,140800,18500,18500,18500,18500,18500,0
20230602,140700,18500,18500,18500,18500,18500,0
20230602,140600,18500,18500,18500,18500,18500,0
20230602,140500,18500,18500,18500,18500,18500,0
20230602,140400,18500,18500,18500,18500,18500,0
20230602,140300,18500,18500,18500,18500,18500,0
20230602,140200,18500,18500,18500,18500,18500,0
20230602,140100,18500,18500,18500,18500,18500,0
20230602,140000,18500,18500,18500,18500,18500,0
20230602,135900,18500,18500,18500,18500,18500,0
20230602,135800,18500,18500,18500,18500,18500,0
20230602,135700,18500,18500,18500,18500,18500,0
20230602,135600,18500,18500,18500,18500,18500,0
20230602,135500,18500,18500,18500,18500,18500,0
20230602,135400,18500,18500,18500,18500,18500,0
20230602,135300,18500,18500,18500,18500,18500,0
20230602,135200,18500,18500,18500,18500,18500,0
20230602,135100,18500,18500,18500,18500,18500,0
20230602,135000,18500,18500,18500,18500,18500,0
20230602,134900,18500,18500,18500,18500,18500,0
20230602,134800,18500,18500,18500,18500,18500,0
20230602,134700,18500,18500,18500,18500,18500,0
20230602,134600,18500,18500,18500,18500,18500,0
20230602,134500,18500,18500,18500,18500,18500,0
20230602,134400,18500,18500,18500,18500,18500,0
20230602,134300,18500,18500,18500,18500,18500,0
20230602,134200,18500,18500,18500,18500,18500,0
20230602,134100,18500,18500,18500,18500,18500,0
20230602,134000,18500,18500,18500,18500,18500,0
20230602,133900,18500,18500,18500,18500,18500,0
20230602,133800,18500,18500,18500,18500,18500,0
20230602,133700,18500,18500,18500,18500,18500,0
20230602,133600,18500,18500,18500,18500,18500,0
20230602,133500,18500,18500,18500,18500,18500,0
20230602,133400,18500,18500,18500,18500,18500,0
20230602,133300,18500,18500,18500,18500,18500,0
20230602,133200,18500,18500,18500,18500,18500,0
20230602,133100,18500,18500,18500,18500,18500,0
20230602,133000,18500,18500,18500,18500,18500,0
20230602,132900,18500,18500,18500,18500,18500,0
20230602,132800,18500,18500,18500,18500,18500,0
20230602,132700,18500,18500,18500,18500,18500,0
20230602,132600,18500,18500,18500,18500,18500,0
20230602,132500,18500,18500,18500,18500,18500,0
20230602,132400,18500,18500,18500,18500,18500,0
20230602,132300,18500,18500,18500,18500,18500,0
20230602,132200,18500,18500,18500,18500,18500,0
20230602,132100,18500,18500,18500,18500,18500,0
20230602,132000,18500,18500,18500,18500,18500,0
20230602,131900,18500,18500,18500,18500,18500,0
20230602,131800,18500,18500,18500,18500,18500,0
20230602,131700,18500,18500,18500,18500,18500,0
20230602,131600,18500,18500,18500,18500,18500,0
20230602,131500,18500,18500,18500,18500,18500,0
20230602,131400,18500,18500,18500,18500,18500,0
20230602,131300,18500,18500,18500,18500,18500,0
20230602,131200,18500,18500,18500,18500,18500,0
20230602,131100,18500,18500,18500,18500,18500,0
20230602,131000,18500,18500,18500,18500,18500,0
20230602,130900,18500,18500,18500,18500,18500,0
20230602,130800,18500,18500,18500,18500,18500,0
20230602,130700,18500,18500,18500,18500,18500,0
20230602,130600,18500,18500,18500,18500,18500,0
20230602,130500,18500,18500,18500,18500,18500,0
20230602,130400,18500,18500,18500,18500,18500,0
20230602,130300,18500,18500,18500,18500,18500,0
20230602,130200,18500,18500,18500,18500,18500,0
20230602,130100,18500,18500,18500,18500,18500,0
20230602,130000,18500,18500,18500,18500,18500,0
20230602,125900,18500,18500,18500,18500,18500,0
20230602,125800,18500,18500,18500,18500,18500,0
20230602,125700,18500,18500,18500,18500,18500,0
20230602,125600,18500,18500,18500,18500,18500,0
20230602,125500,18500,18500,18500,18500,18500,0
20230602,125400,18500,18500,18500,18500,18500,0
20230602,125300,18500,18500,18500,18500,18500,0
20230602,125200,18500,18500,18500,18500,18500,0
20230602,125100,18500,18500,18500,18500,18500,0
20230602,125000,18500,18500,18500,18500,18500,0
20230602,124900,18500,18500,18500,18500,18500,0
20230602,124800,18500,18500,18500,18500,18500,0
20230602,124700,18500,18500,18500,18500,18500,0
20230602,124600,18500,18500,18500,18500,18500,0
20230602,124500,18500,18500,18500,18500,18500,0
20230602,124400,18500,18500,18500,18500,18500,0
20230602,124300,18500,18500,18500,18500,18500,0
20230602,124200,18500,18500,18500,18500,18500,0
20230602,124100,18500,18500,18500,18500,18500,0
20230602,124000,18500,18500,18500,18500,18500,0
20230602,123900,18500,18500,18500,18500,18500,0
20230602,123800,18500,18500,18500,18500,18500,0
20230602,123700,18500,18500,18500,18500,18500,0
20230602,123600,18500,18500,18500,18500,18500,0
20230602,123500,18500,18500,18500,18500,18500,0
20230602,123400,18500,18500,18500,18500,18500,0
20230602,123300,18500,18500,18500,18500,18500,0
20230602,123200,18500,18500,18500,18500,18500,0
20230602,123100,18500,18500,18500,18500,18500,0
20230602,123000,18500,18500,18500,18500,18500,0
20230602,122900,18500,18500,18500,18500,18500,0
20230602,122800,18500,18500,18500,18500,18500,0
20230602,122700,18500,18500,18500,18500,18500,0
20230602,122600,18500,18500,18500,18500,18500,0
20230602,122500,18500,18500,18500,18500,18500,0
20230602,122400,18500,18500,18500,18500,18500,0
20230602,122300,18500,18500,18500,18500,18500,0
20230602,122200,18500,18500,18500,18500,18500,0
20230602,122100,18500,18500,18500,18500,18500,0
20230602,122000,18500,18500,18500,18500,18500,0
20230602,121900,18500,18500,18500,18500,18500,0
20230602,121800,18500,18500,18500,18500,18500,0
20230602,121700,18500,18500,18500,18500,18500,0
20230602,121600,18500,18500,18500,18500,18500,0
20230602,121500,18500,18500,18500,18500,18500,0
20230602,121400,18500,18500,18500,18500,18500,0
20230602,121300,18500,18500,18500,18500,18500,0
20230602,121200,18500,18500,18500,18500,18500,0
20230602,121100,18500,18500,18500,18500,18500,0
20230602,121000,18500,18500,18500,18500,18500,0
20230602,120900,18500,18500,18500,18500,18500,0
20230602,120800,18500,18500,18500,18500,18500,0
20230602,120700,18500,18500,18500,18500,18500,0
20230602,120600,18500,18500,18500,18500,18500,0
20230602,120500,18500,18500,18500,18500,18500,0
20230602,120400,18500,18500,18500,18500,18500,0
20230602,120300,18500,18500,18500,18500,18500,0
20230602,120200,18500,18500,18500,18500,18500,0
20230602,120100,18500,18500,18500,18500,18500,0
20230602,120000,18500,18500,18500,18500,18500,0
20230602,115900,18500,18500,18500,18500,18500,0
20230602,115800,18500,18500,18500,18500,18500,0
20230602,115700,18500,18500,18500,18500,18500,0
20230602,115600,18500,18500,18500,18500,18500,0
20230602,115500,18500,18500,18500,18500,18500,0
20230602,115400,18500,18500,18500,18500,18500,0
20230602,115300,18500,18500,18500,18500,18500,0
20230602,115200,18500,18500,18500,18500,18500,0
20230602,115100,18500,18500,18500,18500,18500,0
20230602,115000,18500,18500,18500,18500,18500,0
20230602,114900,18500,18500,18500,18500,18500,0
20230602,114800,18500,18500,18500,18500,18500,0
20230602,114700,18500,18500,18500,18500,18500,0
20230602,114600,18500,18500,18500,18500,18500,0
20230602,114500,18500,18500,18500,18500,18500,0
20230602,114400,18500,18500,18500,18500,18500,0
20230602,114300,18500,18500,18500,18500,18500,0
20230602,114200,18500,18500,18500,18500,18500,0
20230602,114100,18500,18500,18500,18500,18500,0
20230602,114000,18500,18500,18500,18500,18500,0
20230602,113900,18500,18500,18500,18500,18500,0
20230602,113800,18500,18500,18500,18500,18500,0
20230602,113700,18500,18500,18500,18500,18500,0
20230602,113600,18500,18500,18500,18500,18500,0
20230602,113500,18500,18500,18500,18500,18500,0
20230602,113400,18500,18500,18500,18500,18500,0
20230602,113300,18500,18500,18500,18500,18500,0
20230602,113200,18500,18500,18500,18500,18500,0
20230602,113100,18500,18500,18500,18500,18500,0
20230602,113000,18500,18500,18500,18500,18500,0
20230602,112900,18500,18500,18500,18500,18500,0
20230602,112800,18500,18500,18500,18500,18500,0
20230602,112700,18500,18500,18500,18500,18500,0
20230602,112600,18500,18500,18500,18500,18500,0
20230602,112500,18500,18500,18500,18500,18500,0
20230602,112400,18500,18500,18500,18500,18500,0
20230602,112300,18500,18500,18500,18500,18500,0
20230602,112200,18500,18500,18500,18500,18500,0
20230602,112100,18500,18500,18500,18500,18500,0
20230602,112000,18500,18500,18500,18500,18500,0
20230602,111900,18500,18500,18500,18500,18500,0
20230602,111800,18500,18500,18500,18500,18500,0
20230602,111700,18500,18500,18500,18500,18500,0
20230602,111600,18500,18500,18500,18500,18500,0
20230602,111500,18500,18500,18500,18500,18500,0
20230602,111400,18500,18500,18500,18500,18500,0
20230602,111300,18500,18500,18500,18500,18500,0
20230602,111200,18500,18500,18500,18500,18500,0
20230602,111100,18500,18500,18500,18500,18500,0
20230602,111000,18500,18500,18500,18500,18500,0
20230602,110900,18500,18500,18500,18500,18500,1
20230602,110800,0,19000,19000,19000,19000,0
20230602,110700,0,19000,19000,19000,19000,0
20230602,110600,0,19000,19000,19000,19000,0
20230602,110500,0,19000,19000,19000,19000,0
20230602,110400,0,19000,19000,19000,19000,0
20230602,110300,0,19000,19000,19000,19000,0
20230602,110200,0,19000,19000,19000,19000,0
20230602,110100,0,19000,19000,19000,19000,0
20230602,110000,0,19000,19000,19000,19000,0
20230602,105900,0,19000,19000,19000,19000,0
20230602,105800,0,19000,19000,19000,19000,0
20230602,105700,0,19000,19000,19000,19000,0
20230602,105600,0,19000,19000,19000,19000,0
20230602,105500,0,19000,19000,19000,19000,0
20230602,105400,0,19000,19000,19000,19000,0
20230602,105300,0,19000,19000,19000,19000,0
20230602,105200,0,19000,19000,19000,19000,0
20230602,105100,0,19000,19000,19000,19000,0
20230602,105000,0,19000,19000,19000,19000,0
20230602,104900,0,19000,19000,19000,19000,0
20230602,104800,0,19000,19000,19000,19000,0
20230602,104700,0,19000,19000,19000,19000,0
20230602,104600,0,19000,19000,19000,19000,0
20230602,104500,0,19000,19000,19000,19000,0
20230602,104400,0,19000,19000,19000,19000,0
20230602,104300,0,19000,19000,19000,19000,0
20230602,104200,0,19000,19000,19000,19000,0
20230602,104100,0,19000,19000,19000,19000,0
20230602,104000,0,19000,19000,19000,19000,0
20230602,103900,0,19000,19000,19000,19000,0
20230602,103800,0,19000,19000,19000,19000,0
20230602,103700,0,19000,19000,19000,19000,0
20230602,103600,0,19000,19000,19000,19000,0
20230602,103500,0,19000,19000,19000,19000,0
20230602,103400,0,19000,19000,19000,19000,0
20230602,103300,0,19000,19000,19000,19000,0
20230602,103200,0,19000,19000,19000,19000,0
20230602,103100,0,19000,19000,19000,19000,0
20230602,103000,0,19000,19000,19000,19000,0
20230602,102900,0,19000,19000,19000,19000,0
20230602,102800,0,19000,19000,19000,19000,0
20230602,102700,0,19000,19000,19000,19000,0
20230602,102600,0,19000,19000,19000,19000,0
20230602,102500,0,19000,19000,19000,19000,0
20230602,102400,0,19000,19000,19000,19000,0
20230602,102300,0,19000,19000,19000,19000,0
20230602,102200,0,19000,19000,19000,19000,0
20230602,102100,0,19000,19000,19000,19000,0
20230602,102000,0,19000,19000,19000,19000,0
20230602,101900,0,19000,19000,19000,19000,0
20230602,101800,0,19000,19000,19000,19000,0
20230602,101700,0,19000,19000,19000,19000,0
20230602,101600,0,19000,19000,19000,19000,0
20230602,101500,0,19000,19000,19000,19000,0
20230602,101400,0,19000,19000,19000,19000,0
20230602,101300,0,19000,19000,19000,19000,0
20230602,101200,0,19000,19000,19000,19000,0
20230602,101100,0,19000,19000,19000,19000,0
20230602,101000,0,19000,19000,19000,19000,0
20230602,100900,0,19000,19000,19000,19000,0
20230602,100800,0,19000,19000,19000,19000,0
20230602,100700,0,19000,19000,19000,19000,0
20230602,100600,0,19000,19000,19000,19000,0
20230602,100500,0,19000,19000,19000,19000,0
20230602,100400,0,19000,19000,19000,19000,0
20230602,100300,0,19000,19000,19000,19000,0
20230602,100200,0,19000,19000,19000,19000,0
20230602,100100,0,19000,19000,19000,19000,0
20230602,100000,0,19000,19000,19000,19000,0
20230602,095900,0,19000,19000,19000,19000,0
20230602,095800,0,19000,19000,19000,19000,0
20230602,095700,0,19000,19000,19000,19000,0
20230602,095600,0,19000,19000,19000,19000,0
20230602,095500,0,19000,19000,19000,19000,0
20230602,095400,0,19000,19000,19000,19000,0
20230602,095300,0,19000,19000,19000,19000,0
20230602,095200,0,19000,19000,19000,19000,0
20230602,095100,0,19000,19000,19000,19000,0
20230602,095000,0,19000,19000,19000,19000,0
20230602,094900,0,19000,19000,19000,19000,0
20230602,094800,0,19000,19000,19000,19000,0
20230602,094700,0,19000,19000,19000,19000,0
20230602,094600,0,19000,19000,19000,19000,0
20230602,094500,0,19000,19000,19000,19000,0
20230602,094400,0,19000,19000,19000,19000,0
20230602,094300,0,19000,19000,19000,19000,0
20230602,094200,0,19000,19000,19000,19000,0
20230602,094100,0,19000,19000,19000,19000,0
20230602,094000,0,19000,19000,19000,19000,0
20230602,093900,0,19000,19000,19000,19000,0
20230602,093800,0,19000,19000,19000,19000,0
20230602,093700,0,19000,19000,19000,19000,0
20230602,093600,0,19000,19000,19000,19000,0
20230602,093500,0,19000,19000,19000,19000,0
20230602,093400,0,19000,19000,19000,19000,0
20230602,093300,0,19000,19000,19000,19000,0
20230602,093200,0,19000,19000,19000,19000,0
20230602,093100,0,19000,19000,19000,19000,0
20230602,093000,0,19000,19000,19000,19000,0
20230602,092900,0,19000,19000,19000,19000,0
20230602,092800,0,19000,19000,19000,19000,0
20230602,092700,0,19000,19000,19000,19000,0
20230602,092600,0,19000,19000,19000,19000,0
20230602,092500,0,19000,19000,19000,19000,0
20230602,092400,0,19000,19000,19000,19000,0
20230602,092300,0,19000,19000,19000,19000,0
20230602,092200,0,19000,19000,19000,19000,0
20230602,092100,0,19000,19000,19000,19000,0
20230602,092000,0,19000,19000,19000,19000,0
20230602,091900,0,19000,19000,19000,19000,0
20230602,091800,0,19000,19000,19000,19000,0
20230602,091700,0,19000,19000,19000,19000,0
20230602,091600,0,19000,19000,19000,19000,0
20230602,091500,0,19000,19000,19000,19000,0
20230602,091400,0,19000,19000,19000,19000,0
20230602,091300,0,19000,19000,19000,19000,0
20230602,091200,0,19000,19000,19000,19000,0
20230602,091100,0,19000,19000,19000,19000,0
20230602,091000,0,19000,19000,19000,19000,0
20230602,090900,0,19000,19000,19000,19000,0
20230602,090800,0,19000,19000,19000,19000,0
20230602,090700,0,19000,19000,19000,19000,0
20230602,090600,0,19000,19000,19000,19000,0
20230602,090500,0,19000,19000,19000,19000,0
20230602,090400,0,19000,19000,19000,19000,0
20230602,090300,0,19000,19000,19000,19000,0
20230602,090200,0,19000,19000,19000,19000,0
20230602,090100,0,19000,19000,19000,19000,0
20230602,090000,0,19000,19000,19000,19000,0