stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213100,55490,18990,18990,18990,18990,1
20230609,213000,55490,18990,18990,18990,18990,0
20230609,212900,55490,18990,18990,18990,18990,0
20230609,212800,55490,18990,18990,18990,18990,0
20230609,212700,55490,18990,18990,18990,18990,0
20230609,212600,55490,18990,18990,18990,18990,0
20230609,212500,55490,18990,18990,18990,18990,0
20230609,212400,55490,18990,18990,18990,18990,0
20230609,212300,55490,18990,18990,18990,18990,0
20230609,212200,55490,18990,18990,18990,18990,0
20230609,212100,55490,18990,18990,18990,18990,0
20230609,212000,55490,18990,18990,18990,18990,0
20230609,211900,55490,18990,18990,18990,18990,0
20230609,211800,55490,18990,18990,18990,18990,0
20230609,211700,55490,18990,18990,18990,18990,0
20230609,211600,55490,18990,18990,18990,18990,0
20230609,211500,55490,18990,18990,18990,18990,0
20230609,211400,55490,18990,18990,18990,18990,0
20230609,211300,55490,18990,18990,18990,18990,0
20230609,211200,55490,18990,18990,18990,18990,0
20230609,211100,55490,18990,18990,18990,18990,0
20230609,211000,55490,18990,18990,18990,18990,0
20230609,210900,55490,18990,18990,18990,18990,0
20230609,210800,55490,18990,18990,18990,18990,0
20230609,210700,55490,18990,18990,18990,18990,0
20230609,210600,55490,18990,18990,18990,18990,0
20230609,210500,55490,18990,18990,18990,18990,0
20230609,210400,55490,18990,18990,18990,18990,0
20230609,210300,55490,18990,18990,18990,18990,0
20230609,210200,55490,18990,18990,18990,18990,0
20230609,210100,55490,18990,18990,18990,18990,1
20230609,210000,55490,18990,18990,18990,18990,0
20230609,205900,55490,18990,18990,18990,18990,0
20230609,205800,55490,18990,18990,18990,18990,0
20230609,205700,55490,18990,18990,18990,18990,0
20230609,205600,55490,18990,18990,18990,18990,0
20230609,205500,55490,18990,18990,18990,18990,0
20230609,205400,55490,18990,18990,18990,18990,0
20230609,205300,55490,18990,18990,18990,18990,0
20230609,205200,55490,18990,18990,18990,18990,0
20230609,205100,55490,18990,18990,18990,18990,0
20230609,205000,55490,18990,18990,18990,18990,0
20230609,204900,55490,18990,18990,18990,18990,0
20230609,204800,55490,18990,18990,18990,18990,0
20230609,204700,55490,18990,18990,18990,18990,0
20230609,204600,55490,18990,18990,18990,18990,0
20230609,204500,55490,18990,18990,18990,18990,0
20230609,204400,55490,18990,18990,18990,18990,0
20230609,204300,55490,18990,18990,18990,18990,0
20230609,204200,55490,18990,18990,18990,18990,0
20230609,204100,55490,18990,18990,18990,18990,0
20230609,204000,55490,18990,18990,18990,18990,0
20230609,203900,55490,18990,18990,18990,18990,0
20230609,203800,55490,18990,18990,18990,18990,0
20230609,203700,55490,18990,18990,18990,18990,0
20230609,203600,55490,18990,18990,18990,18990,0
20230609,203500,55490,18990,18990,18990,18990,0
20230609,203400,55490,18990,18990,18990,18990,0
20230609,203300,55490,18990,18990,18990,18990,0
20230609,203200,55490,18990,18990,18990,18990,0
20230609,203100,55490,18990,18990,18990,18990,1
20230609,203000,55490,18990,18990,18990,18990,0
20230609,202900,55490,18990,18990,18990,18990,0
20230609,202800,55490,18990,18990,18990,18990,0
20230609,202700,55490,18990,18990,18990,18990,0
20230609,202600,55490,18990,18990,18990,18990,0
20230609,202500,55490,18990,18990,18990,18990,0
20230609,202400,55490,18990,18990,18990,18990,0
20230609,202300,55490,18990,18990,18990,18990,0
20230609,202200,55490,18990,18990,18990,18990,0
20230609,202100,55490,18990,18990,18990,18990,0
20230609,202000,55490,18990,18990,18990,18990,0
20230609,201900,55490,18990,18990,18990,18990,0
20230609,201800,55490,18990,18990,18990,18990,0
20230609,201700,55490,18990,18990,18990,18990,0
20230609,201600,55490,18990,18990,18990,18990,0
20230609,201500,55490,18990,18990,18990,18990,0
20230609,201400,55490,18990,18990,18990,18990,0
20230609,201300,55490,18990,18990,18990,18990,0
20230609,201200,55490,18990,18990,18990,18990,0
20230609,201100,55490,18990,18990,18990,18990,0
20230609,201000,55490,18990,18990,18990,18990,0
20230609,200900,55490,18990,18990,18990,18990,0
20230609,200800,55490,18990,18990,18990,18990,0
20230609,200700,55490,18990,18990,18990,18990,0
20230609,200600,55490,18990,18990,18990,18990,0
20230609,200500,55490,18990,18990,18990,18990,0
20230609,200400,55490,18990,18990,18990,18990,0
20230609,200300,55490,18990,18990,18990,18990,0
20230609,200200,55490,18990,18990,18990,18990,0
20230609,200100,55490,18990,18990,18990,18990,1
20230609,200000,55490,18990,18990,18990,18990,0
20230609,195900,55490,18990,18990,18990,18990,0
20230609,195800,55490,18990,18990,18990,18990,0
20230609,195700,55490,18990,18990,18990,18990,0
20230609,195600,55490,18990,18990,18990,18990,0
20230609,195500,55490,18990,18990,18990,18990,0
20230609,195400,55490,18990,18990,18990,18990,0
20230609,195300,55490,18990,18990,18990,18990,0
20230609,195200,55490,18990,18990,18990,18990,0
20230609,195100,55490,18990,18990,18990,18990,0
20230609,195000,55490,18990,18990,18990,18990,0
20230609,194900,55490,18990,18990,18990,18990,0
20230609,194800,55490,18990,18990,18990,18990,0
20230609,194700,55490,18990,18990,18990,18990,0
20230609,194600,55490,18990,18990,18990,18990,0
20230609,194500,55490,18990,18990,18990,18990,0
20230609,194400,55490,18990,18990,18990,18990,0
20230609,194300,55490,18990,18990,18990,18990,0
20230609,194200,55490,18990,18990,18990,18990,0
20230609,194100,55490,18990,18990,18990,18990,0
20230609,194000,55490,18990,18990,18990,18990,0
20230609,193900,55490,18990,18990,18990,18990,0
20230609,193800,55490,18990,18990,18990,18990,0
20230609,193700,55490,18990,18990,18990,18990,0
20230609,193600,55490,18990,18990,18990,18990,0
20230609,193500,55490,18990,18990,18990,18990,0
20230609,193400,55490,18990,18990,18990,18990,0
20230609,193300,55490,18990,18990,18990,18990,0
20230609,193200,55490,18990,18990,18990,18990,0
20230609,193100,55490,18990,18990,18990,18990,1
20230609,193000,55490,18990,18990,18990,18990,0
20230609,192900,55490,18990,18990,18990,18990,0
20230609,192800,55490,18990,18990,18990,18990,0
20230609,192700,55490,18990,18990,18990,18990,0
20230609,192600,55490,18990,18990,18990,18990,0
20230609,192500,55490,18990,18990,18990,18990,0
20230609,192400,55490,18990,18990,18990,18990,0
20230609,192300,55490,18990,18990,18990,18990,0
20230609,192200,55490,18990,18990,18990,18990,0
20230609,192100,55490,18990,18990,18990,18990,0
20230609,192000,55490,18990,18990,18990,18990,0
20230609,191900,55490,18990,18990,18990,18990,0
20230609,191800,55490,18990,18990,18990,18990,0
20230609,191700,55490,18990,18990,18990,18990,0
20230609,191600,55490,18990,18990,18990,18990,0
20230609,191500,55490,18990,18990,18990,18990,0
20230609,191400,55490,18990,18990,18990,18990,0
20230609,191300,55490,18990,18990,18990,18990,0
20230609,191200,55490,18990,18990,18990,18990,0
20230609,191100,55490,18990,18990,18990,18990,0
20230609,191000,55490,18990,18990,18990,18990,0
20230609,190900,55490,18990,18990,18990,18990,0
20230609,190800,55490,18990,18990,18990,18990,0
20230609,190700,55490,18990,18990,18990,18990,0
20230609,190600,55490,18990,18990,18990,18990,0
20230609,190500,55490,18990,18990,18990,18990,0
20230609,190400,55490,18990,18990,18990,18990,0
20230609,190300,55490,18990,18990,18990,18990,0
20230609,190200,55490,18990,18990,18990,18990,0
20230609,190100,55490,18990,18990,18990,18990,1
20230609,190000,55490,18990,18990,18990,18990,0
20230609,185900,55490,18990,18990,18990,18990,0
20230609,185800,55490,18990,18990,18990,18990,0
20230609,185700,55490,18990,18990,18990,18990,0
20230609,185600,55490,18990,18990,18990,18990,0
20230609,185500,55490,18990,18990,18990,18990,0
20230609,185400,55490,18990,18990,18990,18990,0
20230609,185300,55490,18990,18990,18990,18990,0
20230609,185200,55490,18990,18990,18990,18990,0
20230609,185100,55490,18990,18990,18990,18990,0
20230609,185000,55490,18990,18990,18990,18990,0
20230609,184900,55490,18990,18990,18990,18990,0
20230609,184800,55490,18990,18990,18990,18990,0
20230609,184700,55490,18990,18990,18990,18990,0
20230609,184600,55490,18990,18990,18990,18990,0
20230609,184500,55490,18990,18990,18990,18990,0
20230609,184400,55490,18990,18990,18990,18990,0
20230609,184300,55490,18990,18990,18990,18990,0
20230609,184200,55490,18990,18990,18990,18990,0
20230609,184100,55490,18990,18990,18990,18990,0
20230609,184000,55490,18990,18990,18990,18990,0
20230609,183900,55490,18990,18990,18990,18990,0
20230609,183800,55490,18990,18990,18990,18990,0
20230609,183700,55490,18990,18990,18990,18990,0
20230609,183600,55490,18990,18990,18990,18990,0
20230609,183500,55490,18990,18990,18990,18990,0
20230609,183400,55490,18990,18990,18990,18990,0
20230609,183300,55490,18990,18990,18990,18990,0
20230609,183200,55490,18990,18990,18990,18990,0
20230609,183100,55490,18990,18990,18990,18990,1
20230609,183000,55490,18990,18990,18990,18990,0
20230609,182900,55490,18990,18990,18990,18990,0
20230609,182800,55490,18990,18990,18990,18990,0
20230609,182700,55490,18990,18990,18990,18990,0
20230609,182600,55490,18990,18990,18990,18990,0
20230609,182500,55490,18990,18990,18990,18990,0
20230609,182400,55490,18990,18990,18990,18990,0
20230609,182300,55490,18990,18990,18990,18990,0
20230609,182200,55490,18990,18990,18990,18990,0
20230609,182100,55490,18990,18990,18990,18990,0
20230609,182000,55490,18990,18990,18990,18990,0
20230609,181900,55490,18990,18990,18990,18990,0
20230609,181800,55490,18990,18990,18990,18990,0
20230609,181700,55490,18990,18990,18990,18990,0
20230609,181600,55490,18990,18990,18990,18990,0
20230609,181500,55490,18990,18990,18990,18990,0
20230609,181400,55490,18990,18990,18990,18990,0
20230609,181300,55490,18990,18990,18990,18990,0
20230609,181200,55490,18990,18990,18990,18990,0
20230609,181100,55490,18990,18990,18990,18990,0
20230609,181000,55490,18990,18990,18990,18990,0
20230609,180900,55490,18990,18990,18990,18990,0
20230609,180800,55490,18990,18990,18990,18990,0
20230609,180700,55490,18990,18990,18990,18990,0
20230609,180600,55490,18990,18990,18990,18990,0
20230609,180500,55490,18990,18990,18990,18990,0
20230609,180400,55490,18990,18990,18990,18990,0
20230609,180300,55490,18990,18990,18990,18990,0
20230609,180200,55490,18990,18990,18990,18990,0
20230609,180100,55490,18990,18990,18990,18990,1
20230609,180000,55490,18990,18990,18990,18990,0
20230609,175900,55490,18990,18990,18990,18990,0
20230609,175800,55490,18990,18990,18990,18990,0
20230609,175700,55490,18990,18990,18990,18990,0
20230609,175600,55490,18990,18990,18990,18990,0
20230609,175500,55490,18990,18990,18990,18990,0
20230609,175400,55490,18990,18990,18990,18990,0
20230609,175300,55490,18990,18990,18990,18990,0
20230609,175200,55490,18990,18990,18990,18990,0
20230609,175100,55490,18990,18990,18990,18990,0
20230609,175000,55490,18990,18990,18990,18990,0
20230609,174900,55490,18990,18990,18990,18990,0
20230609,174800,55490,18990,18990,18990,18990,0
20230609,174700,55490,18990,18990,18990,18990,0
20230609,174600,55490,18990,18990,18990,18990,0
20230609,174500,55490,18990,18990,18990,18990,0
20230609,174400,55490,18990,18990,18990,18990,0
20230609,174300,55490,18990,18990,18990,18990,0
20230609,174200,55490,18990,18990,18990,18990,0
20230609,174100,55490,18990,18990,18990,18990,0
20230609,174000,55490,18990,18990,18990,18990,0
20230609,173900,55490,18990,18990,18990,18990,0
20230609,173800,55490,18990,18990,18990,18990,0
20230609,173700,55490,18990,18990,18990,18990,0
20230609,173600,55490,18990,18990,18990,18990,0
20230609,173500,55490,18990,18990,18990,18990,0
20230609,173400,55490,18990,18990,18990,18990,0
20230609,173300,55490,18990,18990,18990,18990,0
20230609,173200,55490,18990,18990,18990,18990,0
20230609,173100,55490,18990,18990,18990,18990,1
20230609,173000,55490,18990,18990,18990,18990,0
20230609,172900,55490,18990,18990,18990,18990,0
20230609,172800,55490,18990,18990,18990,18990,0
20230609,172700,55490,18990,18990,18990,18990,0
20230609,172600,55490,18990,18990,18990,18990,0
20230609,172500,55490,18990,18990,18990,18990,0
20230609,172400,55490,18990,18990,18990,18990,0
20230609,172300,55490,18990,18990,18990,18990,0
20230609,172200,55490,18990,18990,18990,18990,0
20230609,172100,55490,18990,18990,18990,18990,0
20230609,172000,55490,18990,18990,18990,18990,0
20230609,171900,55490,18990,18990,18990,18990,0
20230609,171800,55490,18990,18990,18990,18990,0
20230609,171700,55490,18990,18990,18990,18990,0
20230609,171600,55490,18990,18990,18990,18990,0
20230609,171500,55490,18990,18990,18990,18990,0
20230609,171400,55490,18990,18990,18990,18990,0
20230609,171300,55490,18990,18990,18990,18990,0
20230609,171200,55490,18990,18990,18990,18990,0
20230609,171100,55490,18990,18990,18990,18990,0
20230609,171000,55490,18990,18990,18990,18990,0
20230609,170900,55490,18990,18990,18990,18990,0
20230609,170800,55490,18990,18990,18990,18990,0
20230609,170700,55490,18990,18990,18990,18990,0
20230609,170600,55490,18990,18990,18990,18990,0
20230609,170500,55490,18990,18990,18990,18990,0
20230609,170400,55490,18990,18990,18990,18990,0
20230609,170300,55490,18990,18990,18990,18990,0
20230609,170200,55490,18990,18990,18990,18990,0
20230609,170100,55490,18990,18990,18990,18990,1
20230609,170000,55490,18990,18990,18990,18990,0
20230609,165900,55490,18990,18990,18990,18990,0
20230609,165800,55490,18990,18990,18990,18990,0
20230609,165700,55490,18990,18990,18990,18990,0
20230609,165600,55490,18990,18990,18990,18990,0
20230609,165500,55490,18990,18990,18990,18990,0
20230609,165400,55490,18990,18990,18990,18990,0
20230609,165300,55490,18990,18990,18990,18990,0
20230609,165200,55490,18990,18990,18990,18990,0
20230609,165100,55490,18990,18990,18990,18990,0
20230609,165000,55490,18990,18990,18990,18990,0
20230609,164900,55490,18990,18990,18990,18990,0
20230609,164800,55490,18990,18990,18990,18990,0
20230609,164700,55490,18990,18990,18990,18990,0
20230609,164600,55490,18990,18990,18990,18990,0
20230609,164500,55490,18990,18990,18990,18990,0
20230609,164400,55490,18990,18990,18990,18990,0
20230609,164300,55490,18990,18990,18990,18990,0
20230609,164200,55490,18990,18990,18990,18990,0
20230609,164100,55490,18990,18990,18990,18990,0
20230609,164000,55490,18990,18990,18990,18990,0
20230609,163900,55490,18990,18990,18990,18990,0
20230609,163800,55490,18990,18990,18990,18990,0
20230609,163700,55490,18990,18990,18990,18990,0
20230609,163600,55490,18990,18990,18990,18990,0
20230609,163500,55490,18990,18990,18990,18990,0
20230609,163400,55490,18990,18990,18990,18990,0
20230609,163300,55490,18990,18990,18990,18990,0
20230609,163200,55490,18990,18990,18990,18990,0
20230609,163100,55490,18990,18990,18990,18990,1
20230609,163000,55490,18990,18990,18990,18990,0
20230609,162900,55490,18990,18990,18990,18990,0
20230609,162800,55490,18990,18990,18990,18990,0
20230609,162700,55490,18990,18990,18990,18990,0
20230609,162600,55490,18990,18990,18990,18990,0
20230609,162500,55490,18990,18990,18990,18990,0
20230609,162400,55490,18990,18990,18990,18990,0
20230609,162300,55490,18990,18990,18990,18990,0
20230609,162200,55490,18990,18990,18990,18990,0
20230609,162100,55490,18990,18990,18990,18990,0
20230609,162000,55490,18990,18990,18990,18990,0
20230609,161900,55490,18990,18990,18990,18990,0
20230609,161800,55490,18990,18990,18990,18990,0
20230609,161700,55490,18990,18990,18990,18990,0
20230609,161600,55490,18990,18990,18990,18990,0
20230609,161500,55490,18990,18990,18990,18990,0
20230609,161400,55490,18990,18990,18990,18990,0
20230609,161300,55490,18990,18990,18990,18990,0
20230609,161200,55490,18990,18990,18990,18990,0
20230609,161100,55490,18990,18990,18990,18990,0
20230609,161000,55490,18990,18990,18990,18990,0
20230609,160900,55490,18990,18990,18990,18990,0
20230609,160800,55490,18990,18990,18990,18990,0
20230609,160700,55490,18990,18990,18990,18990,0
20230609,160600,55490,18990,18990,18990,18990,0
20230609,160500,55490,18990,18990,18990,18990,0
20230609,160400,55490,18990,18990,18990,18990,0
20230609,160300,55490,18990,18990,18990,18990,0
20230609,160200,55490,18990,18990,18990,18990,0
20230609,160100,55490,18990,18990,18990,18990,1
20230609,160000,55490,18990,18990,18990,18990,0
20230609,155900,55490,18990,18990,18990,18990,0
20230609,155800,55490,18990,18990,18990,18990,0
20230609,155700,55490,18990,18990,18990,18990,0
20230609,155600,55490,18990,18990,18990,18990,0
20230609,155500,55490,18990,18990,18990,18990,0
20230609,155400,55490,18990,18990,18990,18990,0
20230609,155300,55490,18990,18990,18990,18990,0
20230609,155200,55490,18990,18990,18990,18990,0
20230609,155100,55490,18990,18990,18990,18990,0
20230609,155000,55490,18990,18990,18990,18990,0
20230609,154900,55490,18990,18990,18990,18990,0
20230609,154800,55490,18990,18990,18990,18990,0
20230609,154700,55490,18990,18990,18990,18990,0
20230609,154600,55490,18990,18990,18990,18990,0
20230609,154500,55490,18990,18990,18990,18990,0
20230609,154400,55490,18990,18990,18990,18990,0
20230609,154300,55490,18990,18990,18990,18990,0
20230609,154200,55490,18990,18990,18990,18990,0
20230609,154100,55490,18990,18990,18990,18990,0
20230609,154000,55490,18990,18990,18990,18990,0
20230609,153900,55490,18990,18990,18990,18990,0
20230609,153800,55490,18990,18990,18990,18990,0
20230609,153700,55490,18990,18990,18990,18990,0
20230609,153600,55490,18990,18990,18990,18990,0
20230609,153500,55490,18990,18990,18990,18990,0
20230609,153400,55490,18990,18990,18990,18990,0
20230609,153300,55490,18990,18990,18990,18990,0
20230609,153200,55490,18990,18990,18990,18990,0
20230609,153100,55490,18990,18990,18990,18990,1
20230609,153000,55490,18990,18990,18990,18990,1
20230609,152900,36500,18500,18500,18500,18500,0
20230609,152800,36500,18500,18500,18500,18500,0
20230609,152700,36500,18500,18500,18500,18500,0
20230609,152600,36500,18500,18500,18500,18500,0
20230609,152500,36500,18500,18500,18500,18500,0
20230609,152400,36500,18500,18500,18500,18500,0
20230609,152300,36500,18500,18500,18500,18500,0
20230609,152200,36500,18500,18500,18500,18500,0
20230609,152100,36500,18500,18500,18500,18500,0
20230609,152000,36500,18500,18500,18500,18500,0
20230609,151900,36500,18500,18500,18500,18500,0
20230609,151800,36500,18500,18500,18500,18500,0
20230609,151700,36500,18500,18500,18500,18500,0
20230609,151600,36500,18500,18500,18500,18500,0
20230609,151500,36500,18500,18500,18500,18500,0
20230609,151400,36500,18500,18500,18500,18500,0
20230609,151300,36500,18500,18500,18500,18500,0
20230609,151200,36500,18500,18500,18500,18500,0
20230609,151100,36500,18500,18500,18500,18500,0
20230609,151000,36500,18500,18500,18500,18500,0
20230609,150900,36500,18500,18500,18500,18500,0
20230609,150800,36500,18500,18500,18500,18500,0
20230609,150700,36500,18500,18500,18500,18500,0
20230609,150600,36500,18500,18500,18500,18500,0
20230609,150500,36500,18500,18500,18500,18500,0
20230609,150400,36500,18500,18500,18500,18500,0
20230609,150300,36500,18500,18500,18500,18500,0
20230609,150200,36500,18500,18500,18500,18500,0
20230609,150100,36500,18500,18500,18500,18500,0
20230609,150000,36500,18500,18500,18500,18500,0
20230609,145900,36500,18500,18500,18500,18500,0
20230609,145800,36500,18500,18500,18500,18500,0
20230609,145700,36500,18500,18500,18500,18500,0
20230609,145600,36500,18500,18500,18500,18500,0
20230609,145500,36500,18500,18500,18500,18500,0
20230609,145400,36500,18500,18500,18500,18500,0
20230609,145300,36500,18500,18500,18500,18500,0
20230609,145200,36500,18500,18500,18500,18500,0
20230609,145100,36500,18500,18500,18500,18500,0
20230609,145000,36500,18500,18500,18500,18500,0
20230609,144900,36500,18500,18500,18500,18500,0
20230609,144800,36500,18500,18500,18500,18500,0
20230609,144700,36500,18500,18500,18500,18500,0
20230609,144600,36500,18500,18500,18500,18500,0
20230609,144500,36500,18500,18500,18500,18500,0
20230609,144400,36500,18500,18500,18500,18500,0
20230609,144300,36500,18500,18500,18500,18500,0
20230609,144200,36500,18500,18500,18500,18500,0
20230609,144100,36500,18500,18500,18500,18500,0
20230609,144000,36500,18500,18500,18500,18500,0
20230609,143900,36500,18500,18500,18500,18500,0
20230609,143800,36500,18500,18500,18500,18500,0
20230609,143700,36500,18500,18500,18500,18500,0
20230609,143600,36500,18500,18500,18500,18500,0
20230609,143500,36500,18500,18500,18500,18500,0
20230609,143400,36500,18500,18500,18500,18500,0
20230609,143300,36500,18500,18500,18500,18500,0
20230609,143200,36500,18500,18500,18500,18500,0
20230609,143100,36500,18500,18500,18500,18500,0
20230609,143000,36500,18500,18500,18500,18500,0
20230609,142900,36500,18500,18500,18500,18500,0
20230609,142800,36500,18500,18500,18500,18500,0
20230609,142700,36500,18500,18500,18500,18500,0
20230609,142600,36500,18500,18500,18500,18500,0
20230609,142500,36500,18500,18500,18500,18500,0
20230609,142400,36500,18500,18500,18500,18500,0
20230609,142300,36500,18500,18500,18500,18500,0
20230609,142200,36500,18500,18500,18500,18500,0
20230609,142100,36500,18500,18500,18500,18500,0
20230609,142000,36500,18500,18500,18500,18500,0
20230609,141900,36500,18500,18500,18500,18500,0
20230609,141800,36500,18500,18500,18500,18500,0
20230609,141700,36500,18500,18500,18500,18500,0
20230609,141600,36500,18500,18500,18500,18500,0
20230609,141500,36500,18500,18500,18500,18500,0
20230609,141400,36500,18500,18500,18500,18500,0
20230609,141300,36500,18500,18500,18500,18500,0
20230609,141200,36500,18500,18500,18500,18500,0
20230609,141100,36500,18500,18500,18500,18500,0
20230609,141000,36500,18500,18500,18500,18500,0
20230609,140900,36500,18500,18500,18500,18500,0
20230609,140800,36500,18500,18500,18500,18500,0
20230609,140700,36500,18500,18500,18500,18500,0
20230609,140600,36500,18500,18500,18500,18500,0
20230609,140500,36500,18500,18500,18500,18500,0
20230609,140400,36500,18500,18500,18500,18500,0
20230609,140300,36500,18500,18500,18500,18500,0
20230609,140200,36500,18500,18500,18500,18500,0
20230609,140100,36500,18500,18500,18500,18500,0
20230609,140000,36500,18500,18500,18500,18500,0
20230609,135900,36500,18500,18500,18500,18500,0
20230609,135800,36500,18500,18500,18500,18500,0
20230609,135700,36500,18500,18500,18500,18500,0
20230609,135600,36500,18500,18500,18500,18500,0
20230609,135500,36500,18500,18500,18500,18500,0
20230609,135400,36500,18500,18500,18500,18500,0
20230609,135300,36500,18500,18500,18500,18500,0
20230609,135200,36500,18500,18500,18500,18500,0
20230609,135100,36500,18500,18500,18500,18500,0
20230609,135000,36500,18500,18500,18500,18500,0
20230609,134900,36500,18500,18500,18500,18500,0
20230609,134800,36500,18500,18500,18500,18500,0
20230609,134700,36500,18500,18500,18500,18500,0
20230609,134600,36500,18500,18500,18500,18500,0
20230609,134500,36500,18500,18500,18500,18500,0
20230609,134400,36500,18500,18500,18500,18500,0
20230609,134300,36500,18500,18500,18500,18500,0
20230609,134200,36500,18500,18500,18500,18500,0
20230609,134100,36500,18500,18500,18500,18500,0
20230609,134000,36500,18500,18500,18500,18500,0
20230609,133900,36500,18500,18500,18500,18500,0
20230609,133800,36500,18500,18500,18500,18500,0
20230609,133700,36500,18500,18500,18500,18500,0
20230609,133600,36500,18500,18500,18500,18500,0
20230609,133500,36500,18500,18500,18500,18500,0
20230609,133400,36500,18500,18500,18500,18500,0
20230609,133300,36500,18500,18500,18500,18500,0
20230609,133200,36500,18500,18500,18500,18500,0
20230609,133100,36500,18500,18500,18500,18500,0
20230609,133000,36500,18500,18500,18500,18500,0
20230609,132900,36500,18500,18500,18500,18500,0
20230609,132800,36500,18500,18500,18500,18500,0
20230609,132700,36500,18500,18500,18500,18500,0
20230609,132600,36500,18500,18500,18500,18500,0
20230609,132500,36500,18500,18500,18500,18500,0
20230609,132400,36500,18500,18500,18500,18500,0
20230609,132300,36500,18500,18500,18500,18500,0
20230609,132200,36500,18500,18500,18500,18500,0
20230609,132100,36500,18500,18500,18500,18500,0
20230609,132000,36500,18500,18500,18500,18500,0
20230609,131900,36500,18500,18500,18500,18500,0
20230609,131800,36500,18500,18500,18500,18500,0
20230609,131700,36500,18500,18500,18500,18500,0
20230609,131600,36500,18500,18500,18500,18500,0
20230609,131500,36500,18500,18500,18500,18500,0
20230609,131400,36500,18500,18500,18500,18500,0
20230609,131300,36500,18500,18500,18500,18500,0
20230609,131200,36500,18500,18500,18500,18500,0
20230609,131100,36500,18500,18500,18500,18500,0
20230609,131000,36500,18500,18500,18500,18500,0
20230609,130900,36500,18500,18500,18500,18500,0
20230609,130800,36500,18500,18500,18500,18500,0
20230609,130700,36500,18500,18500,18500,18500,0
20230609,130600,36500,18500,18500,18500,18500,0
20230609,130500,36500,18500,18500,18500,18500,0
20230609,130400,36500,18500,18500,18500,18500,0
20230609,130300,36500,18500,18500,18500,18500,0
20230609,130200,36500,18500,18500,18500,18500,0
20230609,130100,36500,18500,18500,18500,18500,0
20230609,130000,36500,18500,18500,18500,18500,0
20230609,125900,36500,18500,18500,18500,18500,0
20230609,125800,36500,18500,18500,18500,18500,0
20230609,125700,36500,18500,18500,18500,18500,0
20230609,125600,36500,18500,18500,18500,18500,0
20230609,125500,36500,18500,18500,18500,18500,0
20230609,125400,36500,18500,18500,18500,18500,0
20230609,125300,36500,18500,18500,18500,18500,0
20230609,125200,36500,18500,18500,18500,18500,0
20230609,125100,36500,18500,18500,18500,18500,0
20230609,125000,36500,18500,18500,18500,18500,0
20230609,124900,36500,18500,18500,18500,18500,0
20230609,124800,36500,18500,18500,18500,18500,0
20230609,124700,36500,18500,18500,18500,18500,0
20230609,124600,36500,18500,18500,18500,18500,0
20230609,124500,36500,18500,18500,18500,18500,0
20230609,124400,36500,18500,18500,18500,18500,0
20230609,124300,36500,18500,18500,18500,18500,0
20230609,124200,36500,18500,18500,18500,18500,0
20230609,124100,36500,18500,18500,18500,18500,0
20230609,124000,36500,18500,18500,18500,18500,0
20230609,123900,36500,18500,18500,18500,18500,0
20230609,123800,36500,18500,18500,18500,18500,0
20230609,123700,36500,18500,18500,18500,18500,0
20230609,123600,36500,18500,18500,18500,18500,0
20230609,123500,36500,18500,18500,18500,18500,0
20230609,123400,36500,18500,18500,18500,18500,0
20230609,123300,36500,18500,18500,18500,18500,0
20230609,123200,36500,18500,18500,18500,18500,0
20230609,123100,36500,18500,18500,18500,18500,0
20230609,123000,36500,18500,18500,18500,18500,0
20230609,122900,36500,18500,18500,18500,18500,0
20230609,122800,36500,18500,18500,18500,18500,0
20230609,122700,36500,18500,18500,18500,18500,0
20230609,122600,36500,18500,18500,18500,18500,0
20230609,122500,36500,18500,18500,18500,18500,0
20230609,122400,36500,18500,18500,18500,18500,0
20230609,122300,36500,18500,18500,18500,18500,0
20230609,122200,36500,18500,18500,18500,18500,0
20230609,122100,36500,18500,18500,18500,18500,0
20230609,122000,36500,18500,18500,18500,18500,0
20230609,121900,36500,18500,18500,18500,18500,0
20230609,121800,36500,18500,18500,18500,18500,0
20230609,121700,36500,18500,18500,18500,18500,0
20230609,121600,36500,18500,18500,18500,18500,0
20230609,121500,36500,18500,18500,18500,18500,0
20230609,121400,36500,18500,18500,18500,18500,0
20230609,121300,36500,18500,18500,18500,18500,0
20230609,121200,36500,18500,18500,18500,18500,0
20230609,121100,36500,18500,18500,18500,18500,0
20230609,121000,36500,18500,18500,18500,18500,0
20230609,120900,36500,18500,18500,18500,18500,0
20230609,120800,36500,18500,18500,18500,18500,0
20230609,120700,36500,18500,18500,18500,18500,0
20230609,120600,36500,18500,18500,18500,18500,0
20230609,120500,36500,18500,18500,18500,18500,0
20230609,120400,36500,18500,18500,18500,18500,0
20230609,120300,36500,18500,18500,18500,18500,0
20230609,120200,36500,18500,18500,18500,18500,0
20230609,120100,36500,18500,18500,18500,18500,0
20230609,120000,36500,18500,18500,18500,18500,0
20230609,115900,36500,18500,18500,18500,18500,0
20230609,115800,36500,18500,18500,18500,18500,0
20230609,115700,36500,18500,18500,18500,18500,0
20230609,115600,36500,18500,18500,18500,18500,0
20230609,115500,36500,18500,18500,18500,18500,0
20230609,115400,36500,18500,18500,18500,18500,0
20230609,115300,36500,18500,18500,18500,18500,0
20230609,115200,36500,18500,18500,18500,18500,0
20230609,115100,36500,18500,18500,18500,18500,0
20230609,115000,36500,18500,18500,18500,18500,0
20230609,114900,36500,18500,18500,18500,18500,0
20230609,114800,36500,18500,18500,18500,18500,0
20230609,114700,36500,18500,18500,18500,18500,0
20230609,114600,36500,18500,18500,18500,18500,0
20230609,114500,36500,18500,18500,18500,18500,0
20230609,114400,36500,18500,18500,18500,18500,0
20230609,114300,36500,18500,18500,18500,18500,0
20230609,114200,36500,18500,18500,18500,18500,0
20230609,114100,36500,18500,18500,18500,18500,0
20230609,114000,36500,18500,18500,18500,18500,0
20230609,113900,36500,18500,18500,18500,18500,0
20230609,113800,36500,18500,18500,18500,18500,0
20230609,113700,36500,18500,18500,18500,18500,0
20230609,113600,36500,18500,18500,18500,18500,0
20230609,113500,36500,18500,18500,18500,18500,0
20230609,113400,36500,18500,18500,18500,18500,0
20230609,113300,36500,18500,18500,18500,18500,0
20230609,113200,36500,18500,18500,18500,18500,0
20230609,113100,36500,18500,18500,18500,18500,0
20230609,113000,36500,18500,18500,18500,18500,0
20230609,112900,36500,18500,18500,18500,18500,0
20230609,112800,36500,18500,18500,18500,18500,0
20230609,112700,36500,18500,18500,18500,18500,0
20230609,112600,36500,18500,18500,18500,18500,0
20230609,112500,36500,18500,18500,18500,18500,0
20230609,112400,36500,18500,18500,18500,18500,0
20230609,112300,36500,18500,18500,18500,18500,0
20230609,112200,36500,18500,18500,18500,18500,0
20230609,112100,36500,18500,18500,18500,18500,0
20230609,112000,36500,18500,18500,18500,18500,0
20230609,111900,36500,18500,18500,18500,18500,0
20230609,111800,36500,18500,18500,18500,18500,0
20230609,111700,36500,18500,18500,18500,18500,0
20230609,111600,36500,18500,18500,18500,18500,0
20230609,111500,36500,18500,18500,18500,18500,0
20230609,111400,36500,18500,18500,18500,18500,0
20230609,111300,36500,18500,18500,18500,18500,0
20230609,111200,36500,18500,18500,18500,18500,0
20230609,111100,36500,18500,18500,18500,18500,0
20230609,111000,36500,18500,18500,18500,18500,0
20230609,110900,36500,18500,18500,18500,18500,0
20230609,110800,36500,18500,18500,18500,18500,0
20230609,110700,36500,18500,18500,18500,18500,0
20230609,110600,36500,18500,18500,18500,18500,0
20230609,110500,36500,18500,18500,18500,18500,0
20230609,110400,36500,18500,18500,18500,18500,0
20230609,110300,36500,18500,18500,18500,18500,0
20230609,110200,36500,18500,18500,18500,18500,0
20230609,110100,36500,18500,18500,18500,18500,0
20230609,110000,36500,18500,18500,18500,18500,0
20230609,105900,36500,18500,18500,18500,18500,0
20230609,105800,36500,18500,18500,18500,18500,0
20230609,105700,36500,18500,18500,18500,18500,0
20230609,105600,36500,18500,18500,18500,18500,0
20230609,105500,36500,18500,18500,18500,18500,0
20230609,105400,36500,18500,18500,18500,18500,0
20230609,105300,36500,18500,18500,18500,18500,0
20230609,105200,36500,18500,18500,18500,18500,0
20230609,105100,36500,18500,18500,18500,18500,0
20230609,105000,36500,18500,18500,18500,18500,0
20230609,104900,36500,18500,18500,18500,18500,0
20230609,104800,36500,18500,18500,18500,18500,0
20230609,104700,36500,18500,18500,18500,18500,0
20230609,104600,36500,18500,18500,18500,18500,0
20230609,104500,36500,18500,18500,18500,18500,0
20230609,104400,36500,18500,18500,18500,18500,0
20230609,104300,36500,18500,18500,18500,18500,0
20230609,104200,36500,18500,18500,18500,18500,0
20230609,104100,36500,18500,18500,18500,18500,0
20230609,104000,36500,18500,18500,18500,18500,0
20230609,103900,36500,18500,18500,18500,18500,0
20230609,103800,36500,18500,18500,18500,18500,0
20230609,103700,36500,18500,18500,18500,18500,0
20230609,103600,36500,18500,18500,18500,18500,1
20230609,103500,18000,18000,18000,18000,18000,0
20230609,103400,18000,18000,18000,18000,18000,0
20230609,103300,18000,18000,18000,18000,18000,0
20230609,103200,18000,18000,18000,18000,18000,0
20230609,103100,18000,18000,18000,18000,18000,0
20230609,103000,18000,18000,18000,18000,18000,0
20230609,102900,18000,18000,18000,18000,18000,0
20230609,102800,18000,18000,18000,18000,18000,0
20230609,102700,18000,18000,18000,18000,18000,0
20230609,102600,18000,18000,18000,18000,18000,1
20230609,102500,0,19000,19000,19000,19000,0
20230609,102400,0,19000,19000,19000,19000,0
20230609,102300,0,19000,19000,19000,19000,0
20230609,102200,0,19000,19000,19000,19000,0
20230609,102100,0,19000,19000,19000,19000,0
20230609,102000,0,19000,19000,19000,19000,0
20230609,101900,0,19000,19000,19000,19000,0
20230609,101800,0,19000,19000,19000,19000,0
20230609,101700,0,19000,19000,19000,19000,0
20230609,101600,0,19000,19000,19000,19000,0
20230609,101500,0,19000,19000,19000,19000,0
20230609,101400,0,19000,19000,19000,19000,0
20230609,101300,0,19000,19000,19000,19000,0
20230609,101200,0,19000,19000,19000,19000,0
20230609,101100,0,19000,19000,19000,19000,0
20230609,101000,0,19000,19000,19000,19000,0
20230609,100900,0,19000,19000,19000,19000,0
20230609,100800,0,19000,19000,19000,19000,0
20230609,100700,0,19000,19000,19000,19000,0
20230609,100600,0,19000,19000,19000,19000,0
20230609,100500,0,19000,19000,19000,19000,0
20230609,100400,0,19000,19000,19000,19000,0
20230609,100300,0,19000,19000,19000,19000,0
20230609,100200,0,19000,19000,19000,19000,0
20230609,100100,0,19000,19000,19000,19000,0
20230609,100000,0,19000,19000,19000,19000,0
20230609,095900,0,19000,19000,19000,19000,0
20230609,095800,0,19000,19000,19000,19000,0
20230609,095700,0,19000,19000,19000,19000,0
20230609,095600,0,19000,19000,19000,19000,0
20230609,095500,0,19000,19000,19000,19000,0
20230609,095400,0,19000,19000,19000,19000,0
20230609,095300,0,19000,19000,19000,19000,0
20230609,095200,0,19000,19000,19000,19000,0
20230609,095100,0,19000,19000,19000,19000,0
20230609,095000,0,19000,19000,19000,19000,0
20230609,094900,0,19000,19000,19000,19000,0
20230609,094800,0,19000,19000,19000,19000,0
20230609,094700,0,19000,19000,19000,19000,0
20230609,094600,0,19000,19000,19000,19000,0
20230609,094500,0,19000,19000,19000,19000,0
20230609,094400,0,19000,19000,19000,19000,0
20230609,094300,0,19000,19000,19000,19000,0
20230609,094200,0,19000,19000,19000,19000,0
20230609,094100,0,19000,19000,19000,19000,0
20230609,094000,0,19000,19000,19000,19000,0
20230609,093900,0,19000,19000,19000,19000,0
20230609,093800,0,19000,19000,19000,19000,0
20230609,093700,0,19000,19000,19000,19000,0
20230609,093600,0,19000,19000,19000,19000,0
20230609,093500,0,19000,19000,19000,19000,0
20230609,093400,0,19000,19000,19000,19000,0
20230609,093300,0,19000,19000,19000,19000,0
20230609,093200,0,19000,19000,19000,19000,0
20230609,093100,0,19000,19000,19000,19000,0
20230609,093000,0,19000,19000,19000,19000,0
20230609,092900,0,19000,19000,19000,19000,0
20230609,092800,0,19000,19000,19000,19000,0
20230609,092700,0,19000,19000,19000,19000,0
20230609,092600,0,19000,19000,19000,19000,0
20230609,092500,0,19000,19000,19000,19000,0
20230609,092400,0,19000,19000,19000,19000,0
20230609,092300,0,19000,19000,19000,19000,0
20230609,092200,0,19000,19000,19000,19000,0
20230609,092100,0,19000,19000,19000,19000,0
20230609,092000,0,19000,19000,19000,19000,0
20230609,091900,0,19000,19000,19000,19000,0
20230609,091800,0,19000,19000,19000,19000,0
20230609,091700,0,19000,19000,19000,19000,0
20230609,091600,0,19000,19000,19000,19000,0
20230609,091500,0,19000,19000,19000,19000,0
20230609,091400,0,19000,19000,19000,19000,0
20230609,091300,0,19000,19000,19000,19000,0
20230609,091200,0,19000,19000,19000,19000,0
20230609,091100,0,19000,19000,19000,19000,0
20230609,091000,0,19000,19000,19000,19000,0
20230609,090900,0,19000,19000,19000,19000,0
20230609,090800,0,19000,19000,19000,19000,0
20230609,090700,0,19000,19000,19000,19000,0
20230609,090600,0,19000,19000,19000,19000,0
20230609,090500,0,19000,19000,19000,19000,0
20230609,090400,0,19000,19000,19000,19000,0
20230609,090300,0,19000,19000,19000,19000,0
20230609,090200,0,19000,19000,19000,19000,0
20230609,090100,0,19000,19000,19000,19000,0
20230609,090000,0,19000,19000,19000,19000,0