stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202300,103790,11990,11990,11990,11990,1
20240415,202200,103790,11990,11990,11990,11990,0
20240415,202100,103790,11990,11990,11990,11990,0
20240415,202000,103790,11990,11990,11990,11990,0
20240415,201900,103790,11990,11990,11990,11990,0
20240415,201800,103790,11990,11990,11990,11990,0
20240415,201700,103790,11990,11990,11990,11990,0
20240415,201600,103790,11990,11990,11990,11990,0
20240415,201500,103790,11990,11990,11990,11990,0
20240415,201400,103790,11990,11990,11990,11990,0
20240415,201300,103790,11990,11990,11990,11990,0
20240415,201200,103790,11990,11990,11990,11990,0
20240415,201100,103790,11990,11990,11990,11990,0
20240415,201000,103790,11990,11990,11990,11990,0
20240415,200900,103790,11990,11990,11990,11990,0
20240415,200800,103790,11990,11990,11990,11990,0
20240415,200700,103790,11990,11990,11990,11990,0
20240415,200600,103790,11990,11990,11990,11990,0
20240415,200500,103790,11990,11990,11990,11990,0
20240415,200400,103790,11990,11990,11990,11990,0
20240415,200300,103790,11990,11990,11990,11990,0
20240415,200200,103790,11990,11990,11990,11990,0
20240415,200100,103790,11990,11990,11990,11990,0
20240415,200000,103790,11990,11990,11990,11990,0
20240415,195900,103790,11990,11990,11990,11990,0
20240415,195800,103790,11990,11990,11990,11990,0
20240415,195700,103790,11990,11990,11990,11990,0
20240415,195600,103790,11990,11990,11990,11990,0
20240415,195500,103790,11990,11990,11990,11990,0
20240415,195400,103790,11990,11990,11990,11990,0
20240415,195300,103790,11990,11990,11990,11990,1
20240415,195200,103790,11990,11990,11990,11990,0
20240415,195100,103790,11990,11990,11990,11990,0
20240415,195000,103790,11990,11990,11990,11990,0
20240415,194900,103790,11990,11990,11990,11990,0
20240415,194800,103790,11990,11990,11990,11990,0
20240415,194700,103790,11990,11990,11990,11990,0
20240415,194600,103790,11990,11990,11990,11990,0
20240415,194500,103790,11990,11990,11990,11990,0
20240415,194400,103790,11990,11990,11990,11990,0
20240415,194300,103790,11990,11990,11990,11990,0
20240415,194200,103790,11990,11990,11990,11990,0
20240415,194100,103790,11990,11990,11990,11990,0
20240415,194000,103790,11990,11990,11990,11990,0
20240415,193900,103790,11990,11990,11990,11990,0
20240415,193800,103790,11990,11990,11990,11990,0
20240415,193700,103790,11990,11990,11990,11990,0
20240415,193600,103790,11990,11990,11990,11990,0
20240415,193500,103790,11990,11990,11990,11990,0
20240415,193400,103790,11990,11990,11990,11990,0
20240415,193300,103790,11990,11990,11990,11990,0
20240415,193200,103790,11990,11990,11990,11990,0
20240415,193100,103790,11990,11990,11990,11990,0
20240415,193000,103790,11990,11990,11990,11990,0
20240415,192900,103790,11990,11990,11990,11990,0
20240415,192800,103790,11990,11990,11990,11990,0
20240415,192700,103790,11990,11990,11990,11990,0
20240415,192600,103790,11990,11990,11990,11990,0
20240415,192500,103790,11990,11990,11990,11990,0
20240415,192400,103790,11990,11990,11990,11990,0
20240415,192300,103790,11990,11990,11990,11990,1
20240415,192200,103790,11990,11990,11990,11990,0
20240415,192100,103790,11990,11990,11990,11990,0
20240415,192000,103790,11990,11990,11990,11990,0
20240415,191900,103790,11990,11990,11990,11990,0
20240415,191800,103790,11990,11990,11990,11990,0
20240415,191700,103790,11990,11990,11990,11990,0
20240415,191600,103790,11990,11990,11990,11990,0
20240415,191500,103790,11990,11990,11990,11990,0
20240415,191400,103790,11990,11990,11990,11990,0
20240415,191300,103790,11990,11990,11990,11990,0
20240415,191200,103790,11990,11990,11990,11990,0
20240415,191100,103790,11990,11990,11990,11990,0
20240415,191000,103790,11990,11990,11990,11990,0
20240415,190900,103790,11990,11990,11990,11990,0
20240415,190800,103790,11990,11990,11990,11990,0
20240415,190700,103790,11990,11990,11990,11990,0
20240415,190600,103790,11990,11990,11990,11990,0
20240415,190500,103790,11990,11990,11990,11990,0
20240415,190400,103790,11990,11990,11990,11990,0
20240415,190300,103790,11990,11990,11990,11990,0
20240415,190200,103790,11990,11990,11990,11990,0
20240415,190100,103790,11990,11990,11990,11990,0
20240415,190000,103790,11990,11990,11990,11990,0
20240415,185900,103790,11990,11990,11990,11990,0
20240415,185800,103790,11990,11990,11990,11990,0
20240415,185700,103790,11990,11990,11990,11990,0
20240415,185600,103790,11990,11990,11990,11990,0
20240415,185500,103790,11990,11990,11990,11990,0
20240415,185400,103790,11990,11990,11990,11990,0
20240415,185300,103790,11990,11990,11990,11990,1
20240415,185200,103790,11990,11990,11990,11990,0
20240415,185100,103790,11990,11990,11990,11990,0
20240415,185000,103790,11990,11990,11990,11990,0
20240415,184900,103790,11990,11990,11990,11990,0
20240415,184800,103790,11990,11990,11990,11990,0
20240415,184700,103790,11990,11990,11990,11990,0
20240415,184600,103790,11990,11990,11990,11990,0
20240415,184500,103790,11990,11990,11990,11990,0
20240415,184400,103790,11990,11990,11990,11990,0
20240415,184300,103790,11990,11990,11990,11990,0
20240415,184200,103790,11990,11990,11990,11990,0
20240415,184100,103790,11990,11990,11990,11990,0
20240415,184000,103790,11990,11990,11990,11990,0
20240415,183900,103790,11990,11990,11990,11990,0
20240415,183800,103790,11990,11990,11990,11990,0
20240415,183700,103790,11990,11990,11990,11990,0
20240415,183600,103790,11990,11990,11990,11990,0
20240415,183500,103790,11990,11990,11990,11990,0
20240415,183400,103790,11990,11990,11990,11990,0
20240415,183300,103790,11990,11990,11990,11990,0
20240415,183200,103790,11990,11990,11990,11990,0
20240415,183100,103790,11990,11990,11990,11990,0
20240415,183000,103790,11990,11990,11990,11990,0
20240415,182900,103790,11990,11990,11990,11990,0
20240415,182800,103790,11990,11990,11990,11990,0
20240415,182700,103790,11990,11990,11990,11990,0
20240415,182600,103790,11990,11990,11990,11990,0
20240415,182500,103790,11990,11990,11990,11990,0
20240415,182400,103790,11990,11990,11990,11990,0
20240415,182300,103790,11990,11990,11990,11990,1
20240415,182200,103790,11990,11990,11990,11990,0
20240415,182100,103790,11990,11990,11990,11990,0
20240415,182000,103790,11990,11990,11990,11990,0
20240415,181900,103790,11990,11990,11990,11990,0
20240415,181800,103790,11990,11990,11990,11990,0
20240415,181700,103790,11990,11990,11990,11990,0
20240415,181600,103790,11990,11990,11990,11990,0
20240415,181500,103790,11990,11990,11990,11990,0
20240415,181400,103790,11990,11990,11990,11990,0
20240415,181300,103790,11990,11990,11990,11990,0
20240415,181200,103790,11990,11990,11990,11990,0
20240415,181100,103790,11990,11990,11990,11990,0
20240415,181000,103790,11990,11990,11990,11990,0
20240415,180900,103790,11990,11990,11990,11990,0
20240415,180800,103790,11990,11990,11990,11990,0
20240415,180700,103790,11990,11990,11990,11990,0
20240415,180600,103790,11990,11990,11990,11990,0
20240415,180500,103790,11990,11990,11990,11990,0
20240415,180400,103790,11990,11990,11990,11990,0
20240415,180300,103790,11990,11990,11990,11990,0
20240415,180200,103790,11990,11990,11990,11990,0
20240415,180100,103790,11990,11990,11990,11990,0
20240415,180000,103790,11990,11990,11990,11990,0
20240415,175900,103790,11990,11990,11990,11990,0
20240415,175800,103790,11990,11990,11990,11990,0
20240415,175700,103790,11990,11990,11990,11990,0
20240415,175600,103790,11990,11990,11990,11990,0
20240415,175500,103790,11990,11990,11990,11990,0
20240415,175400,103790,11990,11990,11990,11990,0
20240415,175300,103790,11990,11990,11990,11990,1
20240415,175200,103790,11990,11990,11990,11990,0
20240415,175100,103790,11990,11990,11990,11990,0
20240415,175000,103790,11990,11990,11990,11990,0
20240415,174900,103790,11990,11990,11990,11990,0
20240415,174800,103790,11990,11990,11990,11990,0
20240415,174700,103790,11990,11990,11990,11990,0
20240415,174600,103790,11990,11990,11990,11990,0
20240415,174500,103790,11990,11990,11990,11990,0
20240415,174400,103790,11990,11990,11990,11990,0
20240415,174300,103790,11990,11990,11990,11990,0
20240415,174200,103790,11990,11990,11990,11990,0
20240415,174100,103790,11990,11990,11990,11990,0
20240415,174000,103790,11990,11990,11990,11990,0
20240415,173900,103790,11990,11990,11990,11990,0
20240415,173800,103790,11990,11990,11990,11990,0
20240415,173700,103790,11990,11990,11990,11990,0
20240415,173600,103790,11990,11990,11990,11990,0
20240415,173500,103790,11990,11990,11990,11990,0
20240415,173400,103790,11990,11990,11990,11990,0
20240415,173300,103790,11990,11990,11990,11990,0
20240415,173200,103790,11990,11990,11990,11990,0
20240415,173100,103790,11990,11990,11990,11990,0
20240415,173000,103790,11990,11990,11990,11990,0
20240415,172900,103790,11990,11990,11990,11990,0
20240415,172800,103790,11990,11990,11990,11990,0
20240415,172700,103790,11990,11990,11990,11990,0
20240415,172600,103790,11990,11990,11990,11990,0
20240415,172500,103790,11990,11990,11990,11990,0
20240415,172400,103790,11990,11990,11990,11990,0
20240415,172300,103790,11990,11990,11990,11990,1
20240415,172200,103790,11990,11990,11990,11990,0
20240415,172100,103790,11990,11990,11990,11990,0
20240415,172000,103790,11990,11990,11990,11990,0
20240415,171900,103790,11990,11990,11990,11990,0
20240415,171800,103790,11990,11990,11990,11990,0
20240415,171700,103790,11990,11990,11990,11990,0
20240415,171600,103790,11990,11990,11990,11990,0
20240415,171500,103790,11990,11990,11990,11990,0
20240415,171400,103790,11990,11990,11990,11990,0
20240415,171300,103790,11990,11990,11990,11990,0
20240415,171200,103790,11990,11990,11990,11990,0
20240415,171100,103790,11990,11990,11990,11990,0
20240415,171000,103790,11990,11990,11990,11990,0
20240415,170900,103790,11990,11990,11990,11990,0
20240415,170800,103790,11990,11990,11990,11990,0
20240415,170700,103790,11990,11990,11990,11990,0
20240415,170600,103790,11990,11990,11990,11990,0
20240415,170500,103790,11990,11990,11990,11990,0
20240415,170400,103790,11990,11990,11990,11990,0
20240415,170300,103790,11990,11990,11990,11990,0
20240415,170200,103790,11990,11990,11990,11990,0
20240415,170100,103790,11990,11990,11990,11990,0
20240415,170000,103790,11990,11990,11990,11990,0
20240415,165900,103790,11990,11990,11990,11990,0
20240415,165800,103790,11990,11990,11990,11990,0
20240415,165700,103790,11990,11990,11990,11990,0
20240415,165600,103790,11990,11990,11990,11990,0
20240415,165500,103790,11990,11990,11990,11990,0
20240415,165400,103790,11990,11990,11990,11990,0
20240415,165300,103790,11990,11990,11990,11990,1
20240415,165200,103790,11990,11990,11990,11990,0
20240415,165100,103790,11990,11990,11990,11990,0
20240415,165000,103790,11990,11990,11990,11990,0
20240415,164900,103790,11990,11990,11990,11990,0
20240415,164800,103790,11990,11990,11990,11990,0
20240415,164700,103790,11990,11990,11990,11990,0
20240415,164600,103790,11990,11990,11990,11990,0
20240415,164500,103790,11990,11990,11990,11990,0
20240415,164400,103790,11990,11990,11990,11990,0
20240415,164300,103790,11990,11990,11990,11990,0
20240415,164200,103790,11990,11990,11990,11990,0
20240415,164100,103790,11990,11990,11990,11990,0
20240415,164000,103790,11990,11990,11990,11990,0
20240415,163900,103790,11990,11990,11990,11990,0
20240415,163800,103790,11990,11990,11990,11990,0
20240415,163700,103790,11990,11990,11990,11990,0
20240415,163600,103790,11990,11990,11990,11990,0
20240415,163500,103790,11990,11990,11990,11990,0
20240415,163400,103790,11990,11990,11990,11990,0
20240415,163300,103790,11990,11990,11990,11990,0
20240415,163200,103790,11990,11990,11990,11990,0
20240415,163100,103790,11990,11990,11990,11990,0
20240415,163000,103790,11990,11990,11990,11990,0
20240415,162900,103790,11990,11990,11990,11990,0
20240415,162800,103790,11990,11990,11990,11990,0
20240415,162700,103790,11990,11990,11990,11990,0
20240415,162600,103790,11990,11990,11990,11990,0
20240415,162500,103790,11990,11990,11990,11990,0
20240415,162400,103790,11990,11990,11990,11990,0
20240415,162300,103790,11990,11990,11990,11990,1
20240415,162200,103790,11990,11990,11990,11990,0
20240415,162100,103790,11990,11990,11990,11990,0
20240415,162000,103790,11990,11990,11990,11990,0
20240415,161900,103790,11990,11990,11990,11990,0
20240415,161800,103790,11990,11990,11990,11990,0
20240415,161700,103790,11990,11990,11990,11990,0
20240415,161600,103790,11990,11990,11990,11990,0
20240415,161500,103790,11990,11990,11990,11990,0
20240415,161400,103790,11990,11990,11990,11990,0
20240415,161300,103790,11990,11990,11990,11990,0
20240415,161200,103790,11990,11990,11990,11990,0
20240415,161100,103790,11990,11990,11990,11990,0
20240415,161000,103790,11990,11990,11990,11990,0
20240415,160900,103790,11990,11990,11990,11990,0
20240415,160800,103790,11990,11990,11990,11990,0
20240415,160700,103790,11990,11990,11990,11990,0
20240415,160600,103790,11990,11990,11990,11990,0
20240415,160500,103790,11990,11990,11990,11990,0
20240415,160400,103790,11990,11990,11990,11990,0
20240415,160300,103790,11990,11990,11990,11990,0
20240415,160200,103790,11990,11990,11990,11990,0
20240415,160100,103790,11990,11990,11990,11990,0
20240415,160000,103790,11990,11990,11990,11990,0
20240415,155900,103790,11990,11990,11990,11990,0
20240415,155800,103790,11990,11990,11990,11990,0
20240415,155700,103790,11990,11990,11990,11990,0
20240415,155600,103790,11990,11990,11990,11990,0
20240415,155500,103790,11990,11990,11990,11990,0
20240415,155400,103790,11990,11990,11990,11990,0
20240415,155300,103790,11990,11990,11990,11990,1
20240415,155200,103790,11990,11990,11990,11990,0
20240415,155100,103790,11990,11990,11990,11990,0
20240415,155000,103790,11990,11990,11990,11990,0
20240415,154900,103790,11990,11990,11990,11990,0
20240415,154800,103790,11990,11990,11990,11990,0
20240415,154700,103790,11990,11990,11990,11990,0
20240415,154600,103790,11990,11990,11990,11990,0
20240415,154500,103790,11990,11990,11990,11990,0
20240415,154400,103790,11990,11990,11990,11990,0
20240415,154300,103790,11990,11990,11990,11990,0
20240415,154200,103790,11990,11990,11990,11990,0
20240415,154100,103790,11990,11990,11990,11990,0
20240415,154000,103790,11990,11990,11990,11990,0
20240415,153900,103790,11990,11990,11990,11990,0
20240415,153800,103790,11990,11990,11990,11990,0
20240415,153700,103790,11990,11990,11990,11990,0
20240415,153600,103790,11990,11990,11990,11990,0
20240415,153500,103790,11990,11990,11990,11990,0
20240415,153400,103790,11990,11990,11990,11990,0
20240415,153300,103790,11990,11990,11990,11990,0
20240415,153200,103790,11990,11990,11990,11990,0
20240415,153100,103790,11990,11990,11990,11990,0
20240415,153000,103790,11990,11990,11990,11990,0
20240415,152900,103790,11990,11990,11990,11990,0
20240415,152800,103790,11990,11990,11990,11990,0
20240415,152700,103790,11990,11990,11990,11990,0
20240415,152600,103790,11990,11990,11990,11990,0
20240415,152500,103790,11990,11990,11990,11990,0
20240415,152400,103790,11990,11990,11990,11990,0
20240415,152300,103790,11990,11990,11990,11990,0
20240415,152200,103790,11990,11990,11990,11990,0
20240415,152100,103790,11990,11990,11990,11990,0
20240415,152000,103790,11990,11990,11990,11990,0
20240415,151900,103790,11990,11990,11990,11990,0
20240415,151800,103790,11990,11990,11990,11990,0
20240415,151700,103790,11990,11990,11990,11990,0
20240415,151600,103790,11990,11990,11990,11990,0
20240415,151500,103790,11990,11990,11990,11990,0
20240415,151400,103790,11990,11990,11990,11990,0
20240415,151300,103790,11990,11990,11990,11990,0
20240415,151200,103790,11990,11990,11990,11990,0
20240415,151100,103790,11990,11990,11990,11990,0
20240415,151000,103790,11990,11990,11990,11990,0
20240415,150900,103790,11990,11990,11990,11990,0
20240415,150800,103790,11990,11990,11990,11990,0
20240415,150700,103790,11990,11990,11990,11990,0
20240415,150600,103790,11990,11990,11990,11990,0
20240415,150500,103790,11990,11990,11990,11990,0
20240415,150400,103790,11990,11990,11990,11990,0
20240415,150300,103790,11990,11990,11990,11990,0
20240415,150200,103790,11990,11990,11990,11990,0
20240415,150100,103790,11990,11990,11990,11990,0
20240415,150000,103790,11990,11990,11990,11990,0
20240415,145900,103790,11990,11990,11990,11990,0
20240415,145800,103790,11990,11990,11990,11990,0
20240415,145700,103790,11990,11990,11990,11990,0
20240415,145600,103790,11990,11990,11990,11990,0
20240415,145500,103790,11990,11990,11990,11990,0
20240415,145400,103790,11990,11990,11990,11990,0
20240415,145300,103790,11990,11990,11990,11990,0
20240415,145200,103790,11990,11990,11990,11990,0
20240415,145100,103790,11990,11990,11990,11990,0
20240415,145000,103790,11990,11990,11990,11990,0
20240415,144900,103790,11990,11990,11990,11990,0
20240415,144800,103790,11990,11990,11990,11990,0
20240415,144700,103790,11990,11990,11990,11990,0
20240415,144600,103790,11990,11990,11990,11990,0
20240415,144500,103790,11990,11990,11990,11990,0
20240415,144400,103790,11990,11990,11990,11990,0
20240415,144300,103790,11990,11990,11990,11990,0
20240415,144200,103790,11990,11990,11990,11990,0
20240415,144100,103790,11990,11990,11990,11990,0
20240415,144000,103790,11990,11990,11990,11990,0
20240415,143900,103790,11990,11990,11990,11990,0
20240415,143800,103790,11990,11990,11990,11990,0
20240415,143700,103790,11990,11990,11990,11990,0
20240415,143600,103790,11990,11990,11990,11990,0
20240415,143500,103790,11990,11990,11990,11990,0
20240415,143400,103790,11990,11990,11990,11990,0
20240415,143300,103790,11990,11990,11990,11990,0
20240415,143200,103790,11990,11990,11990,11990,0
20240415,143100,103790,11990,11990,11990,11990,0
20240415,143000,103790,11990,11990,11990,11990,0
20240415,142900,103790,11990,11990,11990,11990,0
20240415,142800,103790,11990,11990,11990,11990,0
20240415,142700,103790,11990,11990,11990,11990,0
20240415,142600,103790,11990,11990,11990,11990,0
20240415,142500,103790,11990,11990,11990,11990,0
20240415,142400,103790,11990,11990,11990,11990,0
20240415,142300,103790,11990,11990,11990,11990,0
20240415,142200,103790,11990,11990,11990,11990,0
20240415,142100,103790,11990,11990,11990,11990,0
20240415,142000,103790,11990,11990,11990,11990,0
20240415,141900,103790,11990,11990,11990,11990,0
20240415,141800,103790,11990,11990,11990,11990,0
20240415,141700,103790,11990,11990,11990,11990,0
20240415,141600,103790,11990,11990,11990,11990,0
20240415,141500,103790,11990,11990,11990,11990,0
20240415,141400,103790,11990,11990,11990,11990,0
20240415,141300,103790,11990,11990,11990,11990,0
20240415,141200,103790,11990,11990,11990,11990,0
20240415,141100,103790,11990,11990,11990,11990,0
20240415,141000,103790,11990,11990,11990,11990,0
20240415,140900,103790,11990,11990,11990,11990,0
20240415,140800,103790,11990,11990,11990,11990,0
20240415,140700,103790,11990,11990,11990,11990,0
20240415,140600,103790,11990,11990,11990,11990,0
20240415,140500,103790,11990,11990,11990,11990,0
20240415,140400,103790,11990,11990,11990,11990,0
20240415,140300,103790,11990,11990,11990,11990,0
20240415,140200,103790,11990,11990,11990,11990,0
20240415,140100,103790,11990,11990,11990,11990,0
20240415,140000,103790,11990,11990,11990,11990,0
20240415,135900,103790,11990,11990,11990,11990,0
20240415,135800,103790,11990,11990,11990,11990,0
20240415,135700,103790,11990,11990,11990,11990,0
20240415,135600,103790,11990,11990,11990,11990,0
20240415,135500,103790,11990,11990,11990,11990,0
20240415,135400,103790,11990,11990,11990,11990,0
20240415,135300,103790,11990,11990,11990,11990,0
20240415,135200,103790,11990,11990,11990,11990,0
20240415,135100,103790,11990,11990,11990,11990,0
20240415,135000,103790,11990,11990,11990,11990,0
20240415,134900,103790,11990,11990,11990,11990,0
20240415,134800,103790,11990,11990,11990,11990,0
20240415,134700,103790,11990,11990,11990,11990,0
20240415,134600,103790,11990,11990,11990,11990,0
20240415,134500,103790,11990,11990,11990,11990,0
20240415,134400,103790,11990,11990,11990,11990,0
20240415,134300,103790,11990,11990,11990,11990,0
20240415,134200,103790,11990,11990,11990,11990,0
20240415,134100,103790,11990,11990,11990,11990,0
20240415,134000,103790,11990,11990,11990,11990,0
20240415,133900,103790,11990,11990,11990,11990,0
20240415,133800,103790,11990,11990,11990,11990,0
20240415,133700,103790,11990,11990,11990,11990,0
20240415,133600,103790,11990,11990,11990,11990,0
20240415,133500,103790,11990,11990,11990,11990,0
20240415,133400,103790,11990,11990,11990,11990,0
20240415,133300,103790,11990,11990,11990,11990,0
20240415,133200,103790,11990,11990,11990,11990,0
20240415,133100,103790,11990,11990,11990,11990,0
20240415,133000,103790,11990,11990,11990,11990,0
20240415,132900,103790,11990,11990,11990,11990,0
20240415,132800,103790,11990,11990,11990,11990,0
20240415,132700,103790,11990,11990,11990,11990,0
20240415,132600,103790,11990,11990,11990,11990,0
20240415,132500,103790,11990,11990,11990,11990,0
20240415,132400,103790,11990,11990,11990,11990,0
20240415,132300,103790,11990,11990,11990,11990,0
20240415,132200,103790,11990,11990,11990,11990,0
20240415,132100,103790,11990,11990,11990,11990,0
20240415,132000,103790,11990,11990,11990,11990,0
20240415,131900,103790,11990,11990,11990,11990,0
20240415,131800,103790,11990,11990,11990,11990,0
20240415,131700,103790,11990,11990,11990,11990,0
20240415,131600,103790,11990,11990,11990,11990,0
20240415,131500,103790,11990,11990,11990,11990,0
20240415,131400,103790,11990,11990,11990,11990,0
20240415,131300,103790,11990,11990,11990,11990,0
20240415,131200,103790,11990,11990,11990,11990,0
20240415,131100,103790,11990,11990,11990,11990,0
20240415,131000,103790,11990,11990,11990,11990,0
20240415,130900,103790,11990,11990,11990,11990,0
20240415,130800,103790,11990,11990,11990,11990,0
20240415,130700,103790,11990,11990,11990,11990,0
20240415,130600,103790,11990,11990,11990,11990,0
20240415,130500,103790,11990,11990,11990,11990,0
20240415,130400,103790,11990,11990,11990,11990,0
20240415,130300,103790,11990,11990,11990,11990,0
20240415,130200,103790,11990,11990,11990,11990,0
20240415,130100,103790,11990,11990,11990,11990,1
20240415,130000,91800,11800,11800,11800,11800,0
20240415,125900,91800,11800,11800,11800,11800,0
20240415,125800,91800,11800,11800,11800,11800,0
20240415,125700,91800,11800,11800,11800,11800,0
20240415,125600,91800,11800,11800,11800,11800,0
20240415,125500,91800,11800,11800,11800,11800,0
20240415,125400,91800,11800,11800,11800,11800,0
20240415,125300,91800,11800,11800,11800,11800,0
20240415,125200,91800,11800,11800,11800,11800,0
20240415,125100,91800,11800,11800,11800,11800,0
20240415,125000,91800,11800,11800,11800,11800,0
20240415,124900,91800,11800,11800,11800,11800,0
20240415,124800,91800,11800,11800,11800,11800,0
20240415,124700,91800,11800,11800,11800,11800,0
20240415,124600,91800,11800,11800,11800,11800,0
20240415,124500,91800,11800,11800,11800,11800,0
20240415,124400,91800,11800,11800,11800,11800,0
20240415,124300,91800,11800,11800,11800,11800,0
20240415,124200,91800,11800,11800,11800,11800,0
20240415,124100,91800,11800,11800,11800,11800,0
20240415,124000,91800,11800,11800,11800,11800,0
20240415,123900,91800,11800,11800,11800,11800,0
20240415,123800,91800,11800,11800,11800,11800,0
20240415,123700,91800,11800,11800,11800,11800,0
20240415,123600,91800,11800,11800,11800,11800,0
20240415,123500,91800,11800,11800,11800,11800,0
20240415,123400,91800,11800,11800,11800,11800,0
20240415,123300,91800,11800,11800,11800,11800,0
20240415,123200,91800,11800,11800,11800,11800,0
20240415,123100,91800,11800,11800,11800,11800,0
20240415,123000,91800,11800,11800,11800,11800,0
20240415,122900,91800,11800,11800,11800,11800,0
20240415,122800,91800,11800,11800,11800,11800,0
20240415,122700,91800,11800,11800,11800,11800,0
20240415,122600,91800,11800,11800,11800,11800,0
20240415,122500,91800,11800,11800,11800,11800,0
20240415,122400,91800,11800,11800,11800,11800,0
20240415,122300,91800,11800,11800,11800,11800,0
20240415,122200,91800,11800,11800,11800,11800,0
20240415,122100,91800,11800,11800,11800,11800,0
20240415,122000,91800,11800,11800,11800,11800,0
20240415,121900,91800,11800,11800,11800,11800,0
20240415,121800,91800,11800,11800,11800,11800,0
20240415,121700,91800,11800,11800,11800,11800,0
20240415,121600,91800,11800,11800,11800,11800,0
20240415,121500,91800,11800,11800,11800,11800,0
20240415,121400,91800,11800,11800,11800,11800,0
20240415,121300,91800,11800,11800,11800,11800,0
20240415,121200,91800,11800,11800,11800,11800,0
20240415,121100,91800,11800,11800,11800,11800,0
20240415,121000,91800,11800,11800,11800,11800,0
20240415,120900,91800,11800,11800,11800,11800,0
20240415,120800,91800,11800,11800,11800,11800,0
20240415,120700,91800,11800,11800,11800,11800,0
20240415,120600,91800,11800,11800,11800,11800,0
20240415,120500,91800,11800,11800,11800,11800,0
20240415,120400,91800,11800,11800,11800,11800,0
20240415,120300,91800,11800,11800,11800,11800,0
20240415,120200,91800,11800,11800,11800,11800,0
20240415,120100,91800,11800,11800,11800,11800,0
20240415,120000,91800,11800,11800,11800,11800,0
20240415,115900,91800,11800,11800,11800,11800,0
20240415,115800,91800,11800,11800,11800,11800,0
20240415,115700,91800,11800,11800,11800,11800,0
20240415,115600,91800,11800,11800,11800,11800,0
20240415,115500,91800,11800,11800,11800,11800,0
20240415,115400,91800,11800,11800,11800,11800,0
20240415,115300,91800,11800,11800,11800,11800,0
20240415,115200,91800,11800,11800,11800,11800,0
20240415,115100,91800,11800,11800,11800,11800,0
20240415,115000,91800,11800,11800,11800,11800,0
20240415,114900,91800,11800,11800,11800,11800,0
20240415,114800,91800,11800,11800,11800,11800,0
20240415,114700,91800,11800,11800,11800,11800,0
20240415,114600,91800,11800,11800,11800,11800,0
20240415,114500,91800,11800,11800,11800,11800,0
20240415,114400,91800,11800,11800,11800,11800,0
20240415,114300,91800,11800,11800,11800,11800,0
20240415,114200,91800,11800,11800,11800,11800,0
20240415,114100,91800,11800,11800,11800,11800,0
20240415,114000,91800,11800,11800,11800,11800,0
20240415,113900,91800,11800,11800,11800,11800,0
20240415,113800,91800,11800,11800,11800,11800,0
20240415,113700,91800,11800,11800,11800,11800,0
20240415,113600,91800,11800,11800,11800,11800,0
20240415,113500,91800,11800,11800,11800,11800,0
20240415,113400,91800,11800,11800,11800,11800,0
20240415,113300,91800,11800,11800,11800,11800,0
20240415,113200,91800,11800,11800,11800,11800,0
20240415,113100,91800,11800,11800,11800,11800,0
20240415,113000,91800,11800,11800,11800,11800,0
20240415,112900,91800,11800,11800,11800,11800,0
20240415,112800,91800,11800,11800,11800,11800,0
20240415,112700,91800,11800,11800,11800,11800,0
20240415,112600,91800,11800,11800,11800,11800,0
20240415,112500,91800,11800,11800,11800,11800,0
20240415,112400,91800,11800,11800,11800,11800,0
20240415,112300,91800,11800,11800,11800,11800,0
20240415,112200,91800,11800,11800,11800,11800,0
20240415,112100,91800,11800,11800,11800,11800,0
20240415,112000,91800,11800,11800,11800,11800,0
20240415,111900,91800,11800,11800,11800,11800,0
20240415,111800,91800,11800,11800,11800,11800,0
20240415,111700,91800,11800,11800,11800,11800,0
20240415,111600,91800,11800,11800,11800,11800,0
20240415,111500,91800,11800,11800,11800,11800,0
20240415,111400,91800,11800,11800,11800,11800,0
20240415,111300,91800,11800,11800,11800,11800,0
20240415,111200,91800,11800,11800,11800,11800,0
20240415,111100,91800,11800,11800,11800,11800,0
20240415,111000,91800,11800,11800,11800,11800,0
20240415,110900,91800,11800,11800,11800,11800,0
20240415,110800,91800,11800,11800,11800,11800,0
20240415,110700,91800,11800,11800,11800,11800,0
20240415,110600,91800,11800,11800,11800,11800,0
20240415,110500,91800,11800,11800,11800,11800,0
20240415,110400,91800,11800,11800,11800,11800,0
20240415,110300,91800,11800,11800,11800,11800,0
20240415,110200,91800,11800,11800,11800,11800,0
20240415,110100,91800,11800,11800,11800,11800,0
20240415,110000,91800,11800,11800,11800,11800,0
20240415,105900,91800,11800,11800,11800,11800,0
20240415,105800,91800,11800,11800,11800,11800,0
20240415,105700,91800,11800,11800,11800,11800,0
20240415,105600,91800,11800,11800,11800,11800,0
20240415,105500,91800,11800,11800,11800,11800,0
20240415,105400,91800,11800,11800,11800,11800,0
20240415,105300,91800,11800,11800,11800,11800,1
20240415,105200,80000,11500,11500,11500,11500,0
20240415,105100,80000,11500,11500,11500,11500,1
20240415,105000,68500,11500,11500,11500,11500,0
20240415,104900,68500,11500,11500,11500,11500,2
20240415,104800,45500,11500,11500,11500,11500,0
20240415,104700,45500,11500,11500,11500,11500,2
20240415,104600,22500,11500,11500,11500,11500,0
20240415,104500,22500,11500,11500,11500,11500,0
20240415,104400,22500,11500,11500,11500,11500,0
20240415,104300,22500,11500,11500,11500,11500,0
20240415,104200,22500,11500,11500,11500,11500,0
20240415,104100,22500,11500,11500,11500,11500,0
20240415,104000,22500,11500,11500,11500,11500,0
20240415,103900,22500,11500,11500,11500,11500,0
20240415,103800,22500,11500,11500,11500,11500,0
20240415,103700,22500,11500,11500,11500,11500,0
20240415,103600,22500,11500,11500,11500,11500,0
20240415,103500,22500,11500,11500,11500,11500,0
20240415,103400,22500,11500,11500,11500,11500,0
20240415,103300,22500,11500,11500,11500,11500,0
20240415,103200,22500,11500,11500,11500,11500,0
20240415,103100,22500,11500,11500,11500,11500,1
20240415,103000,11000,11000,11000,11000,11000,0
20240415,102900,11000,11000,11000,11000,11000,1
20240415,102800,0,11980,11980,11980,11980,0
20240415,102700,0,11980,11980,11980,11980,0
20240415,102600,0,11980,11980,11980,11980,0
20240415,102500,0,11980,11980,11980,11980,0
20240415,102400,0,11980,11980,11980,11980,0
20240415,102300,0,11980,11980,11980,11980,0
20240415,102200,0,11980,11980,11980,11980,0
20240415,102100,0,11980,11980,11980,11980,0
20240415,102000,0,11980,11980,11980,11980,0
20240415,101900,0,11980,11980,11980,11980,0
20240415,101800,0,11980,11980,11980,11980,0
20240415,101700,0,11980,11980,11980,11980,0
20240415,101600,0,11980,11980,11980,11980,0
20240415,101500,0,11980,11980,11980,11980,0
20240415,101400,0,11980,11980,11980,11980,0
20240415,101300,0,11980,11980,11980,11980,0
20240415,101200,0,11980,11980,11980,11980,0
20240415,101100,0,11980,11980,11980,11980,0
20240415,101000,0,11980,11980,11980,11980,0
20240415,100900,0,11980,11980,11980,11980,0
20240415,100800,0,11980,11980,11980,11980,0
20240415,100700,0,11980,11980,11980,11980,0
20240415,100600,0,11980,11980,11980,11980,0
20240415,100500,0,11980,11980,11980,11980,0
20240415,100400,0,11980,11980,11980,11980,0
20240415,100300,0,11980,11980,11980,11980,0
20240415,100200,0,11980,11980,11980,11980,0
20240415,100100,0,11980,11980,11980,11980,0
20240415,100000,0,11980,11980,11980,11980,0
20240415,095900,0,11980,11980,11980,11980,0
20240415,095800,0,11980,11980,11980,11980,0
20240415,095700,0,11980,11980,11980,11980,0
20240415,095600,0,11980,11980,11980,11980,0
20240415,095500,0,11980,11980,11980,11980,0
20240415,095400,0,11980,11980,11980,11980,0
20240415,095300,0,11980,11980,11980,11980,0
20240415,095200,0,11980,11980,11980,11980,0
20240415,095100,0,11980,11980,11980,11980,0
20240415,095000,0,11980,11980,11980,11980,0
20240415,094900,0,11980,11980,11980,11980,0
20240415,094800,0,11980,11980,11980,11980,0
20240415,094700,0,11980,11980,11980,11980,0
20240415,094600,0,11980,11980,11980,11980,0
20240415,094500,0,11980,11980,11980,11980,0
20240415,094400,0,11980,11980,11980,11980,0
20240415,094300,0,11980,11980,11980,11980,0
20240415,094200,0,11980,11980,11980,11980,0
20240415,094100,0,11980,11980,11980,11980,0
20240415,094000,0,11980,11980,11980,11980,0
20240415,093900,0,11980,11980,11980,11980,0
20240415,093800,0,11980,11980,11980,11980,0
20240415,093700,0,11980,11980,11980,11980,0
20240415,093600,0,11980,11980,11980,11980,0
20240415,093500,0,11980,11980,11980,11980,0
20240415,093400,0,11980,11980,11980,11980,0
20240415,093300,0,11980,11980,11980,11980,0
20240415,093200,0,11980,11980,11980,11980,0
20240415,093100,0,11980,11980,11980,11980,0
20240415,093000,0,11980,11980,11980,11980,0
20240415,092900,0,11980,11980,11980,11980,0
20240415,092800,0,11980,11980,11980,11980,0
20240415,092700,0,11980,11980,11980,11980,0
20240415,092600,0,11980,11980,11980,11980,0
20240415,092500,0,11980,11980,11980,11980,0
20240415,092400,0,11980,11980,11980,11980,0
20240415,092300,0,11980,11980,11980,11980,0
20240415,092200,0,11980,11980,11980,11980,0
20240415,092100,0,11980,11980,11980,11980,0
20240415,092000,0,11980,11980,11980,11980,0
20240415,091900,0,11980,11980,11980,11980,0
20240415,091800,0,11980,11980,11980,11980,0
20240415,091700,0,11980,11980,11980,11980,0
20240415,091600,0,11980,11980,11980,11980,0
20240415,091500,0,11980,11980,11980,11980,0
20240415,091400,0,11980,11980,11980,11980,0
20240415,091300,0,11980,11980,11980,11980,0
20240415,091200,0,11980,11980,11980,11980,0
20240415,091100,0,11980,11980,11980,11980,0
20240415,091000,0,11980,11980,11980,11980,0
20240415,090900,0,11980,11980,11980,11980,0
20240415,090800,0,11980,11980,11980,11980,0
20240415,090700,0,11980,11980,11980,11980,0
20240415,090600,0,11980,11980,11980,11980,0
20240415,090500,0,11980,11980,11980,11980,0
20240415,090400,0,11980,11980,11980,11980,0
20240415,090300,0,11980,11980,11980,11980,0
20240415,090200,0,11980,11980,11980,11980,0
20240415,090100,0,11980,11980,11980,11980,0
20240415,090000,0,11980,11980,11980,11980,0